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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
192080/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
20250219,160923,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49750,1000,2,2.05,2389717100,48305,100.73,48750,49950,48600,63300,34150,48750,49471.42,17.58,0,-10015,49750,49250,48800,48300,47850,49025,48075,108,14550,500,36070,50,1,21495906,10694,7.19,1.14,12,0.22,6915.00,43526.00,55800,20241220,-10.84,39000,20240416,27.56,54300,-8.38,20250102,47450,4.85,20250203,55800,-10.84,20241220,39000,27.56,20240416,1.03,N,192080,500,108 억,,3778409,N,N,28,N,00,N
20250219,150926,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49700,950,2,1.95,2252146650,45538,94.96,48750,49950,48600,63300,34150,48750,49456.42,17.58,0,-9944,49750,49250,48800,48300,47850,49025,48075,108,14550,500,36070,50,1,21495906,10683,7.19,1.14,12,0.21,6915.00,43526.00,55800,20241220,-10.93,39000,20240416,27.44,54300,-8.47,20250102,47450,4.74,20250203,55800,-10.93,20241220,39000,27.44,20240416,1.03,N,192080,500,108 억,,3778409,N,N,1,N,00,N
20250219,140923,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49700,950,2,1.95,2122081050,42920,89.50,48750,49950,48600,63300,34150,48750,49442.71,17.58,0,-10551,49750,49250,48800,48300,47850,49025,48075,108,14550,500,36070,50,1,21495906,10683,7.19,1.14,12,0.20,6915.00,43526.00,55800,20241220,-10.93,39000,20240416,27.44,54300,-8.47,20250102,47450,4.74,20250203,55800,-10.93,20241220,39000,27.44,20240416,1.03,N,192080,500,108 억,,3778409,N,N,1,N,00,N
20250219,130924,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49450,700,2,1.44,1174258700,23882,49.80,48750,49600,48600,63300,34150,48750,49169.19,17.58,0,-397,49750,49250,48800,48300,47850,49025,48075,108,14550,500,36070,50,1,21495906,10630,7.15,1.14,12,0.11,6915.00,43526.00,55800,20241220,-11.38,39000,20240416,26.79,54300,-8.93,20250102,47450,4.21,20250203,55800,-11.38,20241220,39000,26.79,20240416,1.03,N,192080,500,108 억,,3778409,N,N,1,N,00,N
20250219,120922,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49300,550,2,1.13,1046249200,21292,44.40,48750,49550,48600,63300,34150,48750,49138.14,17.58,0,-922,49750,49250,48800,48300,47850,49025,48075,108,14550,500,36070,50,1,21495906,10597,7.13,1.13,12,0.10,6915.00,43526.00,55800,20241220,-11.65,39000,20240416,26.41,54300,-9.21,20250102,47450,3.90,20250203,55800,-11.65,20241220,39000,26.41,20240416,1.03,N,192080,500,108 억,,3778409,N,N,1,N,00,N
20250219,110924,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49200,450,2,0.92,807702650,16462,34.33,48750,49400,48600,63300,34150,48750,49064.67,17.58,0,-3236,49750,49250,48800,48300,47850,49025,48075,108,14550,500,36070,50,1,21495906,10576,7.11,1.13,12,0.08,6915.00,43526.00,55800,20241220,-11.83,39000,20240416,26.15,54300,-9.39,20250102,47450,3.69,20250203,55800,-11.83,20241220,39000,26.15,20240416,1.03,N,192080,500,108 억,,3778409,N,N,1,N,00,N
20250219,100925,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49200,450,2,0.92,697663100,14225,29.66,48750,49400,48600,63300,34150,48750,49044.86,17.58,0,-3498,49750,49250,48800,48300,47850,49025,48075,108,14550,500,36070,50,1,21495906,10576,7.11,1.13,12,0.07,6915.00,43526.00,55800,20241220,-11.83,39000,20240416,26.15,54300,-9.39,20250102,47450,3.69,20250203,55800,-11.83,20241220,39000,26.15,20240416,1.03,N,192080,500,108 억,,3778409,N,N,1,N,00,N
20250219,090925,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,48700,-50,5,-0.10,79362100,1629,3.40,48750,48800,48600,63300,34150,48750,48718.29,17.58,0,-971,49750,49250,48800,48300,47850,49025,48075,108,14550,500,36070,50,1,21495906,10469,7.04,1.12,12,0.01,6915.00,43526.00,55800,20241220,-12.72,39000,20240416,24.87,54300,-10.31,20250102,47450,2.63,20250203,55800,-12.72,20241220,39000,24.87,20240416,1.03,N,192080,500,108 억,,3778409,N,N,1,N,00,N
20250218,160921,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,48750,-200,5,-0.41,2333330000,47928,126.28,49000,49300,48350,63600,34300,48950,48684.07,17.56,0,3592,50383,49666,49283,48566,48183,49475,48375,108,14650,500,36220,50,1,21495906,10479,7.05,1.12,12,0.22,6915.00,43526.00,55800,20241220,-12.63,39000,20240416,25.00,54300,-10.22,20250102,47450,2.74,20250203,55800,-12.63,20241220,39000,25.00,20240416,1.06,N,192080,500,108 억,,3774234,N,N,1,N,00,N
20250218,150922,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,48850,-100,5,-0.20,2083248450,42800,112.77,49000,49300,48350,63600,34300,48950,48674.03,17.56,0,965,50383,49666,49283,48566,48183,49475,48375,108,14650,500,36220,50,1,21495906,10501,7.06,1.12,12,0.20,6915.00,43526.00,55800,20241220,-12.46,39000,20240416,25.26,54300,-10.04,20250102,47450,2.95,20250203,55800,-12.46,20241220,39000,25.26,20240416,1.06,N,192080,500,108 억,,3774234,N,N,80,N,00,N
20250218,140923,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,48800,-150,5,-0.31,1780651450,36599,96.43,49000,49300,48350,63600,34300,48950,48653.01,17.56,0,81,50383,49666,49283,48566,48183,49475,48375,108,14650,500,36220,50,1,21495906,10490,7.06,1.12,12,0.17,6915.00,43526.00,55800,20241220,-12.54,39000,20240416,25.13,54300,-10.13,20250102,47450,2.85,20250203,55800,-12.54,20241220,39000,25.13,20240416,1.06,N,192080,500,108 억,,3774234,N,N,80,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 20250219 160923 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49750 1000 2 2.05 2389717100 48305 100.73 48750 49950 48600 63300 34150 48750 49471.42 17.58 0 -10015 49750 49250 48800 48300 47850 49025 48075 108 14550 500 36070 50 1 21495906 10694 7.19 1.14 12 0.22 6915.00 43526.00 55800 20241220 -10.84 39000 20240416 27.56 54300 -8.38 20250102 47450 4.85 20250203 55800 -10.84 20241220 39000 27.56 20240416 1.03 N 192080 500 108 억 3778409 N N 28 N 00 N
3 20250219 150926 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49700 950 2 1.95 2252146650 45538 94.96 48750 49950 48600 63300 34150 48750 49456.42 17.58 0 -9944 49750 49250 48800 48300 47850 49025 48075 108 14550 500 36070 50 1 21495906 10683 7.19 1.14 12 0.21 6915.00 43526.00 55800 20241220 -10.93 39000 20240416 27.44 54300 -8.47 20250102 47450 4.74 20250203 55800 -10.93 20241220 39000 27.44 20240416 1.03 N 192080 500 108 억 3778409 N N 1 N 00 N
4 20250219 140923 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49700 950 2 1.95 2122081050 42920 89.50 48750 49950 48600 63300 34150 48750 49442.71 17.58 0 -10551 49750 49250 48800 48300 47850 49025 48075 108 14550 500 36070 50 1 21495906 10683 7.19 1.14 12 0.20 6915.00 43526.00 55800 20241220 -10.93 39000 20240416 27.44 54300 -8.47 20250102 47450 4.74 20250203 55800 -10.93 20241220 39000 27.44 20240416 1.03 N 192080 500 108 억 3778409 N N 1 N 00 N
5 20250219 130924 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49450 700 2 1.44 1174258700 23882 49.80 48750 49600 48600 63300 34150 48750 49169.19 17.58 0 -397 49750 49250 48800 48300 47850 49025 48075 108 14550 500 36070 50 1 21495906 10630 7.15 1.14 12 0.11 6915.00 43526.00 55800 20241220 -11.38 39000 20240416 26.79 54300 -8.93 20250102 47450 4.21 20250203 55800 -11.38 20241220 39000 26.79 20240416 1.03 N 192080 500 108 억 3778409 N N 1 N 00 N
6 20250219 120922 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49300 550 2 1.13 1046249200 21292 44.40 48750 49550 48600 63300 34150 48750 49138.14 17.58 0 -922 49750 49250 48800 48300 47850 49025 48075 108 14550 500 36070 50 1 21495906 10597 7.13 1.13 12 0.10 6915.00 43526.00 55800 20241220 -11.65 39000 20240416 26.41 54300 -9.21 20250102 47450 3.90 20250203 55800 -11.65 20241220 39000 26.41 20240416 1.03 N 192080 500 108 억 3778409 N N 1 N 00 N
7 20250219 110924 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49200 450 2 0.92 807702650 16462 34.33 48750 49400 48600 63300 34150 48750 49064.67 17.58 0 -3236 49750 49250 48800 48300 47850 49025 48075 108 14550 500 36070 50 1 21495906 10576 7.11 1.13 12 0.08 6915.00 43526.00 55800 20241220 -11.83 39000 20240416 26.15 54300 -9.39 20250102 47450 3.69 20250203 55800 -11.83 20241220 39000 26.15 20240416 1.03 N 192080 500 108 억 3778409 N N 1 N 00 N
8 20250219 100925 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 49200 450 2 0.92 697663100 14225 29.66 48750 49400 48600 63300 34150 48750 49044.86 17.58 0 -3498 49750 49250 48800 48300 47850 49025 48075 108 14550 500 36070 50 1 21495906 10576 7.11 1.13 12 0.07 6915.00 43526.00 55800 20241220 -11.83 39000 20240416 26.15 54300 -9.39 20250102 47450 3.69 20250203 55800 -11.83 20241220 39000 26.15 20240416 1.03 N 192080 500 108 억 3778409 N N 1 N 00 N
9 20250219 090925 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 48700 -50 5 -0.10 79362100 1629 3.40 48750 48800 48600 63300 34150 48750 48718.29 17.58 0 -971 49750 49250 48800 48300 47850 49025 48075 108 14550 500 36070 50 1 21495906 10469 7.04 1.12 12 0.01 6915.00 43526.00 55800 20241220 -12.72 39000 20240416 24.87 54300 -10.31 20250102 47450 2.63 20250203 55800 -12.72 20241220 39000 24.87 20240416 1.03 N 192080 500 108 억 3778409 N N 1 N 00 N
10 20250218 160921 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 48750 -200 5 -0.41 2333330000 47928 126.28 49000 49300 48350 63600 34300 48950 48684.07 17.56 0 3592 50383 49666 49283 48566 48183 49475 48375 108 14650 500 36220 50 1 21495906 10479 7.05 1.12 12 0.22 6915.00 43526.00 55800 20241220 -12.63 39000 20240416 25.00 54300 -10.22 20250102 47450 2.74 20250203 55800 -12.63 20241220 39000 25.00 20240416 1.06 N 192080 500 108 억 3774234 N N 1 N 00 N
11 20250218 150922 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 48850 -100 5 -0.20 2083248450 42800 112.77 49000 49300 48350 63600 34300 48950 48674.03 17.56 0 965 50383 49666 49283 48566 48183 49475 48375 108 14650 500 36220 50 1 21495906 10501 7.06 1.12 12 0.20 6915.00 43526.00 55800 20241220 -12.46 39000 20240416 25.26 54300 -10.04 20250102 47450 2.95 20250203 55800 -12.46 20241220 39000 25.26 20240416 1.06 N 192080 500 108 억 3774234 N N 80 N 00 N
12 20250218 140923 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 48800 -150 5 -0.31 1780651450 36599 96.43 49000 49300 48350 63600 34300 48950 48653.01 17.56 0 81 50383 49666 49283 48566 48183 49475 48375 108 14650 500 36220 50 1 21495906 10490 7.06 1.12 12 0.17 6915.00 43526.00 55800 20241220 -12.54 39000 20240416 25.13 54300 -10.13 20250102 47450 2.85 20250203 55800 -12.54 20241220 39000 25.13 20240416 1.06 N 192080 500 108 억 3774234 N N 80 N 00 N