ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
259960/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,161049,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,327500,-4500,5,-1.36,47194630000,143334,85.69,335000,336000,326000,431500,232500,332000,329266.12,41.69,0,1674,341000,336500,332500,328000,324000,334500,326000,49,99500,100,252320,500,1,47907674,156898,26.80,2.85,12,0.30,12221.00,114849.00,390000,20250210,-16.03,210500,20240306,55.58,390000,-16.03,20250210,311500,5.14,20250214,390000,-16.03,20250210,210500,55.58,20240306,0.52,N,259960,100,49 억,,19971378,N,N,11,N,00,N
20250221,151053,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,328000,-4000,5,-1.20,42504931500,129022,77.13,335000,336000,326000,431500,232500,332000,329439.37,41.69,0,205,341000,336500,332500,328000,324000,334500,326000,49,99500,100,252320,500,1,47907674,157137,26.84,2.86,12,0.27,12221.00,114849.00,390000,20250210,-15.90,210500,20240306,55.82,390000,-15.90,20250210,311500,5.30,20250214,390000,-15.90,20250210,210500,55.82,20240306,0.52,N,259960,100,49 억,,19971378,N,N,53,N,00,N
20250221,141054,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,327500,-4500,5,-1.36,37121235500,112564,67.29,335000,336000,326500,431500,232500,332000,329778.89,41.69,0,205,341000,336500,332500,328000,324000,334500,326000,49,99500,100,252320,500,1,47907674,156898,26.80,2.85,12,0.23,12221.00,114849.00,390000,20250210,-16.03,210500,20240306,55.58,390000,-16.03,20250210,311500,5.14,20250214,390000,-16.03,20250210,210500,55.58,20240306,0.52,N,259960,100,49 억,,19971378,N,N,53,N,00,N
20250221,131052,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,329000,-3000,5,-0.90,30373094000,91974,54.98,335000,336000,327000,431500,232500,332000,330235.62,41.69,0,1733,341000,336500,332500,328000,324000,334500,326000,49,99500,100,252320,500,1,47907674,157616,26.92,2.86,12,0.19,12221.00,114849.00,390000,20250210,-15.64,210500,20240306,56.29,390000,-15.64,20250210,311500,5.62,20250214,390000,-15.64,20250210,210500,56.29,20240306,0.52,N,259960,100,49 억,,19971378,N,N,53,N,00,N
20250221,121053,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,328500,-3500,5,-1.05,28138129000,85189,50.93,335000,336000,327000,431500,232500,332000,330302.33,41.69,0,1941,341000,336500,332500,328000,324000,334500,326000,49,99500,100,252320,500,1,47907674,157377,26.88,2.86,12,0.18,12221.00,114849.00,390000,20250210,-15.77,210500,20240306,56.06,390000,-15.77,20250210,311500,5.46,20250214,390000,-15.77,20250210,210500,56.06,20240306,0.52,N,259960,100,49 억,,19971378,N,N,53,N,00,N
20250221,111049,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,329500,-2500,5,-0.75,24154390500,73084,43.69,335000,336000,327000,431500,232500,332000,330501.72,41.69,0,3493,341000,336500,332500,328000,324000,334500,326000,49,99500,100,252320,500,1,47907674,157856,26.96,2.87,12,0.15,12221.00,114849.00,390000,20250210,-15.51,210500,20240306,56.53,390000,-15.51,20250210,311500,5.78,20250214,390000,-15.51,20250210,210500,56.53,20240306,0.52,N,259960,100,49 억,,19971378,N,N,53,N,00,N
20250221,101051,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,329500,-2500,5,-0.75,18539775500,56045,33.51,335000,336000,327000,431500,232500,332000,330801.55,41.69,0,2094,341000,336500,332500,328000,324000,334500,326000,49,99500,100,252320,500,1,47907674,157856,26.96,2.87,12,0.12,12221.00,114849.00,390000,20250210,-15.51,210500,20240306,56.53,390000,-15.51,20250210,311500,5.78,20250214,390000,-15.51,20250210,210500,56.53,20240306,0.52,N,259960,100,49 억,,19971378,N,N,53,N,00,N
20250221,091054,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,333000,1000,2,0.30,4220101000,12624,7.55,335000,336000,332500,431500,232500,332000,334292.27,41.69,0,3522,341000,336500,332500,328000,324000,334500,326000,49,99500,100,252320,500,1,47907674,159533,27.25,2.90,12,0.03,12221.00,114849.00,390000,20250210,-14.62,210500,20240306,58.19,390000,-14.62,20250210,311500,6.90,20250214,390000,-14.62,20250210,210500,58.19,20240306,0.52,N,259960,100,49 억,,19971378,N,N,53,N,00,N
20250220,161043,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,332000,-3000,5,-0.90,55378570000,166608,42.15,336000,337000,328500,435500,234500,335000,332388.97,41.79,0,-3502,348666,341832,331166,324332,313666,345250,327750,49,100500,100,254600,500,1,47907674,159053,27.17,2.89,12,0.35,12221.00,114849.00,390000,20250210,-14.87,210500,20240207,57.72,390000,-14.87,20250210,311500,6.58,20250214,390000,-14.87,20250210,210500,57.72,20240306,0.50,N,259960,100,49 억,,20021292,N,N,53,N,00,N
20250220,151049,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,331500,-3500,5,-1.04,50824469000,152889,38.68,336000,337000,328500,435500,234500,335000,332427.23,41.79,0,-3881,348666,341832,331166,324332,313666,345250,327750,49,100500,100,254600,500,1,47907674,158814,27.13,2.89,12,0.32,12221.00,114849.00,390000,20250210,-15.00,210500,20240207,57.48,390000,-15.00,20250210,311500,6.42,20250214,390000,-15.00,20250210,210500,57.48,20240306,0.50,N,259960,100,49 억,,20021292,N,N,273,N,00,N
20250220,141049,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,332000,-3000,5,-0.90,45549345000,137007,34.66,336000,337000,328500,435500,234500,335000,332459.97,41.79,0,-2387,348666,341832,331166,324332,313666,345250,327750,49,100500,100,254600,500,1,47907674,159053,27.17,2.89,12,0.29,12221.00,114849.00,390000,20250210,-14.87,210500,20240207,57.72,390000,-14.87,20250210,311500,6.58,20250214,390000,-14.87,20250210,210500,57.72,20240306,0.50,N,259960,100,49 억,,20021292,N,N,273,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 161049 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 327500 -4500 5 -1.36 47194630000 143334 85.69 335000 336000 326000 431500 232500 332000 329266.12 41.69 0 1674 341000 336500 332500 328000 324000 334500 326000 49 99500 100 252320 500 1 47907674 156898 26.80 2.85 12 0.30 12221.00 114849.00 390000 20250210 -16.03 210500 20240306 55.58 390000 -16.03 20250210 311500 5.14 20250214 390000 -16.03 20250210 210500 55.58 20240306 0.52 N 259960 100 49 억 19971378 N N 11 N 00 N
3 20250221 151053 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 328000 -4000 5 -1.20 42504931500 129022 77.13 335000 336000 326000 431500 232500 332000 329439.37 41.69 0 205 341000 336500 332500 328000 324000 334500 326000 49 99500 100 252320 500 1 47907674 157137 26.84 2.86 12 0.27 12221.00 114849.00 390000 20250210 -15.90 210500 20240306 55.82 390000 -15.90 20250210 311500 5.30 20250214 390000 -15.90 20250210 210500 55.82 20240306 0.52 N 259960 100 49 억 19971378 N N 53 N 00 N
4 20250221 141054 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 327500 -4500 5 -1.36 37121235500 112564 67.29 335000 336000 326500 431500 232500 332000 329778.89 41.69 0 205 341000 336500 332500 328000 324000 334500 326000 49 99500 100 252320 500 1 47907674 156898 26.80 2.85 12 0.23 12221.00 114849.00 390000 20250210 -16.03 210500 20240306 55.58 390000 -16.03 20250210 311500 5.14 20250214 390000 -16.03 20250210 210500 55.58 20240306 0.52 N 259960 100 49 억 19971378 N N 53 N 00 N
5 20250221 131052 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 329000 -3000 5 -0.90 30373094000 91974 54.98 335000 336000 327000 431500 232500 332000 330235.62 41.69 0 1733 341000 336500 332500 328000 324000 334500 326000 49 99500 100 252320 500 1 47907674 157616 26.92 2.86 12 0.19 12221.00 114849.00 390000 20250210 -15.64 210500 20240306 56.29 390000 -15.64 20250210 311500 5.62 20250214 390000 -15.64 20250210 210500 56.29 20240306 0.52 N 259960 100 49 억 19971378 N N 53 N 00 N
6 20250221 121053 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 328500 -3500 5 -1.05 28138129000 85189 50.93 335000 336000 327000 431500 232500 332000 330302.33 41.69 0 1941 341000 336500 332500 328000 324000 334500 326000 49 99500 100 252320 500 1 47907674 157377 26.88 2.86 12 0.18 12221.00 114849.00 390000 20250210 -15.77 210500 20240306 56.06 390000 -15.77 20250210 311500 5.46 20250214 390000 -15.77 20250210 210500 56.06 20240306 0.52 N 259960 100 49 억 19971378 N N 53 N 00 N
7 20250221 111049 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 329500 -2500 5 -0.75 24154390500 73084 43.69 335000 336000 327000 431500 232500 332000 330501.72 41.69 0 3493 341000 336500 332500 328000 324000 334500 326000 49 99500 100 252320 500 1 47907674 157856 26.96 2.87 12 0.15 12221.00 114849.00 390000 20250210 -15.51 210500 20240306 56.53 390000 -15.51 20250210 311500 5.78 20250214 390000 -15.51 20250210 210500 56.53 20240306 0.52 N 259960 100 49 억 19971378 N N 53 N 00 N
8 20250221 101051 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 329500 -2500 5 -0.75 18539775500 56045 33.51 335000 336000 327000 431500 232500 332000 330801.55 41.69 0 2094 341000 336500 332500 328000 324000 334500 326000 49 99500 100 252320 500 1 47907674 157856 26.96 2.87 12 0.12 12221.00 114849.00 390000 20250210 -15.51 210500 20240306 56.53 390000 -15.51 20250210 311500 5.78 20250214 390000 -15.51 20250210 210500 56.53 20240306 0.52 N 259960 100 49 억 19971378 N N 53 N 00 N
9 20250221 091054 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 333000 1000 2 0.30 4220101000 12624 7.55 335000 336000 332500 431500 232500 332000 334292.27 41.69 0 3522 341000 336500 332500 328000 324000 334500 326000 49 99500 100 252320 500 1 47907674 159533 27.25 2.90 12 0.03 12221.00 114849.00 390000 20250210 -14.62 210500 20240306 58.19 390000 -14.62 20250210 311500 6.90 20250214 390000 -14.62 20250210 210500 58.19 20240306 0.52 N 259960 100 49 억 19971378 N N 53 N 00 N
10 20250220 161043 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 332000 -3000 5 -0.90 55378570000 166608 42.15 336000 337000 328500 435500 234500 335000 332388.97 41.79 0 -3502 348666 341832 331166 324332 313666 345250 327750 49 100500 100 254600 500 1 47907674 159053 27.17 2.89 12 0.35 12221.00 114849.00 390000 20250210 -14.87 210500 20240207 57.72 390000 -14.87 20250210 311500 6.58 20250214 390000 -14.87 20250210 210500 57.72 20240306 0.50 N 259960 100 49 억 20021292 N N 53 N 00 N
11 20250220 151049 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 331500 -3500 5 -1.04 50824469000 152889 38.68 336000 337000 328500 435500 234500 335000 332427.23 41.79 0 -3881 348666 341832 331166 324332 313666 345250 327750 49 100500 100 254600 500 1 47907674 158814 27.13 2.89 12 0.32 12221.00 114849.00 390000 20250210 -15.00 210500 20240207 57.48 390000 -15.00 20250210 311500 6.42 20250214 390000 -15.00 20250210 210500 57.48 20240306 0.50 N 259960 100 49 억 20021292 N N 273 N 00 N
12 20250220 141049 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 332000 -3000 5 -0.90 45549345000 137007 34.66 336000 337000 328500 435500 234500 335000 332459.97 41.79 0 -2387 348666 341832 331166 324332 313666 345250 327750 49 100500 100 254600 500 1 47907674 159053 27.17 2.89 12 0.29 12221.00 114849.00 390000 20250210 -14.87 210500 20240207 57.72 390000 -14.87 20250210 311500 6.58 20250214 390000 -14.87 20250210 210500 57.72 20240306 0.50 N 259960 100 49 억 20021292 N N 273 N 00 N