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
251270/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
20250219,161034,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46700,550,2,1.19,3441855450,73606,107.39,45750,47150,45750,59900,32350,46150,46760.62,26.36,0,24912,46983,46566,45783,45366,44583,46775,45575,86,13750,100,35070,50,1,85953502,40140,-15.70,0.75,12,0.09,-2975.00,62650.00,72400,20240510,-35.50,42350,20250203,10.27,53700,-13.04,20250107,42350,10.27,20250203,72400,-35.50,20240510,42350,10.27,20250203,0.31,N,251270,100,85 억,,22656014,N,N,2064,N,00,N
20250219,151037,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46950,800,2,1.73,3202844100,68495,99.93,45750,47150,45750,59900,32350,46150,46760.26,26.36,0,25952,46983,46566,45783,45366,44583,46775,45575,86,13750,100,35070,50,1,85953502,40355,-15.78,0.75,12,0.08,-2975.00,62650.00,72400,20240510,-35.15,42350,20250203,10.86,53700,-12.57,20250107,42350,10.86,20250203,72400,-35.15,20240510,42350,10.86,20250203,0.31,N,251270,100,85 억,,22656014,N,N,318,N,00,N
20250219,141033,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46900,750,2,1.63,2915133650,62361,90.98,45750,47150,45750,59900,32350,46150,46746.10,26.36,0,24990,46983,46566,45783,45366,44583,46775,45575,86,13750,100,35070,50,1,85953502,40312,-15.76,0.75,12,0.07,-2975.00,62650.00,72400,20240510,-35.22,42350,20250203,10.74,53700,-12.66,20250107,42350,10.74,20250203,72400,-35.22,20240510,42350,10.74,20250203,0.31,N,251270,100,85 억,,22656014,N,N,318,N,00,N
20250219,131034,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46950,800,2,1.73,2653821800,56787,82.85,45750,47150,45750,59900,32350,46150,46732.91,26.36,0,24271,46983,46566,45783,45366,44583,46775,45575,86,13750,100,35070,50,1,85953502,40355,-15.78,0.75,12,0.07,-2975.00,62650.00,72400,20240510,-35.15,42350,20250203,10.86,53700,-12.57,20250107,42350,10.86,20250203,72400,-35.15,20240510,42350,10.86,20250203,0.31,N,251270,100,85 억,,22656014,N,N,318,N,00,N
20250219,121034,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47100,950,2,2.06,2325716200,49812,72.67,45750,47150,45750,59900,32350,46150,46689.88,26.36,0,23518,46983,46566,45783,45366,44583,46775,45575,86,13750,100,35070,50,1,85953502,40484,-15.83,0.75,12,0.06,-2975.00,62650.00,72400,20240510,-34.94,42350,20250203,11.22,53700,-12.29,20250107,42350,11.22,20250203,72400,-34.94,20240510,42350,11.22,20250203,0.31,N,251270,100,85 억,,22656014,N,N,318,N,00,N
20250219,111034,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46650,500,2,1.08,1406091200,30210,44.07,45750,47000,45750,59900,32350,46150,46543.90,26.36,0,10607,46983,46566,45783,45366,44583,46775,45575,86,13750,100,35070,50,1,85953502,40097,-15.68,0.74,12,0.04,-2975.00,62650.00,72400,20240510,-35.57,42350,20250203,10.15,53700,-13.13,20250107,42350,10.15,20250203,72400,-35.57,20240510,42350,10.15,20250203,0.31,N,251270,100,85 억,,22656014,N,N,318,N,00,N
20250219,101035,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46850,700,2,1.52,1068610650,22978,33.52,45750,47000,45750,59900,32350,46150,46505.82,26.36,0,8405,46983,46566,45783,45366,44583,46775,45575,86,13750,100,35070,50,1,85953502,40269,-15.75,0.75,12,0.03,-2975.00,62650.00,72400,20240510,-35.29,42350,20250203,10.63,53700,-12.76,20250107,42350,10.63,20250203,72400,-35.29,20240510,42350,10.63,20250203,0.31,N,251270,100,85 억,,22656014,N,N,318,N,00,N
20250219,091036,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46100,-50,5,-0.11,194852200,4246,6.19,45750,46100,45750,59900,32350,46150,45890.77,26.36,0,723,46983,46566,45783,45366,44583,46775,45575,86,13750,100,35070,50,1,85953502,39625,-15.50,0.74,12,0.00,-2975.00,62650.00,72400,20240510,-36.33,42350,20250203,8.85,53700,-14.15,20250107,42350,8.85,20250203,72400,-36.33,20240510,42350,8.85,20250203,0.31,N,251270,100,85 억,,22656014,N,N,318,N,00,N
20250218,161030,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46150,600,2,1.32,3129478400,68270,80.95,45500,46200,45000,59200,31900,45550,45839.40,26.33,0,19259,46816,46182,45816,45182,44816,46000,45000,86,13650,100,34610,50,1,85953502,39668,-15.51,0.74,12,0.08,-2975.00,62650.00,72400,20240510,-36.26,42350,20250203,8.97,53700,-14.06,20250107,42350,8.97,20250203,72400,-36.26,20240510,42350,8.97,20250203,0.31,N,251270,100,85 억,,22635349,N,N,318,N,00,N
20250218,151033,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46150,600,2,1.32,2852935050,62277,73.84,45500,46200,45000,59200,31900,45550,45810.41,26.33,0,16879,46816,46182,45816,45182,44816,46000,45000,86,13650,100,34610,50,1,85953502,39668,-15.51,0.74,12,0.07,-2975.00,62650.00,72400,20240510,-36.26,42350,20250203,8.97,53700,-14.06,20250107,42350,8.97,20250203,72400,-36.26,20240510,42350,8.97,20250203,0.31,N,251270,100,85 억,,22635349,N,N,2243,N,00,N
20250218,141034,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45900,350,2,0.77,2265400250,49529,58.73,45500,46200,45000,59200,31900,45550,45738.87,26.33,0,12218,46816,46182,45816,45182,44816,46000,45000,86,13650,100,34610,50,1,85953502,39453,-15.43,0.73,12,0.06,-2975.00,62650.00,72400,20240510,-36.60,42350,20250203,8.38,53700,-14.53,20250107,42350,8.38,20250203,72400,-36.60,20240510,42350,8.38,20250203,0.31,N,251270,100,85 억,,22635349,N,N,2243,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 161034 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 46700 550 2 1.19 3441855450 73606 107.39 45750 47150 45750 59900 32350 46150 46760.62 26.36 0 24912 46983 46566 45783 45366 44583 46775 45575 86 13750 100 35070 50 1 85953502 40140 -15.70 0.75 12 0.09 -2975.00 62650.00 72400 20240510 -35.50 42350 20250203 10.27 53700 -13.04 20250107 42350 10.27 20250203 72400 -35.50 20240510 42350 10.27 20250203 0.31 N 251270 100 85 억 22656014 N N 2064 N 00 N
3 20250219 151037 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 46950 800 2 1.73 3202844100 68495 99.93 45750 47150 45750 59900 32350 46150 46760.26 26.36 0 25952 46983 46566 45783 45366 44583 46775 45575 86 13750 100 35070 50 1 85953502 40355 -15.78 0.75 12 0.08 -2975.00 62650.00 72400 20240510 -35.15 42350 20250203 10.86 53700 -12.57 20250107 42350 10.86 20250203 72400 -35.15 20240510 42350 10.86 20250203 0.31 N 251270 100 85 억 22656014 N N 318 N 00 N
4 20250219 141033 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 46900 750 2 1.63 2915133650 62361 90.98 45750 47150 45750 59900 32350 46150 46746.10 26.36 0 24990 46983 46566 45783 45366 44583 46775 45575 86 13750 100 35070 50 1 85953502 40312 -15.76 0.75 12 0.07 -2975.00 62650.00 72400 20240510 -35.22 42350 20250203 10.74 53700 -12.66 20250107 42350 10.74 20250203 72400 -35.22 20240510 42350 10.74 20250203 0.31 N 251270 100 85 억 22656014 N N 318 N 00 N
5 20250219 131034 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 46950 800 2 1.73 2653821800 56787 82.85 45750 47150 45750 59900 32350 46150 46732.91 26.36 0 24271 46983 46566 45783 45366 44583 46775 45575 86 13750 100 35070 50 1 85953502 40355 -15.78 0.75 12 0.07 -2975.00 62650.00 72400 20240510 -35.15 42350 20250203 10.86 53700 -12.57 20250107 42350 10.86 20250203 72400 -35.15 20240510 42350 10.86 20250203 0.31 N 251270 100 85 억 22656014 N N 318 N 00 N
6 20250219 121034 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 47100 950 2 2.06 2325716200 49812 72.67 45750 47150 45750 59900 32350 46150 46689.88 26.36 0 23518 46983 46566 45783 45366 44583 46775 45575 86 13750 100 35070 50 1 85953502 40484 -15.83 0.75 12 0.06 -2975.00 62650.00 72400 20240510 -34.94 42350 20250203 11.22 53700 -12.29 20250107 42350 11.22 20250203 72400 -34.94 20240510 42350 11.22 20250203 0.31 N 251270 100 85 억 22656014 N N 318 N 00 N
7 20250219 111034 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 46650 500 2 1.08 1406091200 30210 44.07 45750 47000 45750 59900 32350 46150 46543.90 26.36 0 10607 46983 46566 45783 45366 44583 46775 45575 86 13750 100 35070 50 1 85953502 40097 -15.68 0.74 12 0.04 -2975.00 62650.00 72400 20240510 -35.57 42350 20250203 10.15 53700 -13.13 20250107 42350 10.15 20250203 72400 -35.57 20240510 42350 10.15 20250203 0.31 N 251270 100 85 억 22656014 N N 318 N 00 N
8 20250219 101035 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 46850 700 2 1.52 1068610650 22978 33.52 45750 47000 45750 59900 32350 46150 46505.82 26.36 0 8405 46983 46566 45783 45366 44583 46775 45575 86 13750 100 35070 50 1 85953502 40269 -15.75 0.75 12 0.03 -2975.00 62650.00 72400 20240510 -35.29 42350 20250203 10.63 53700 -12.76 20250107 42350 10.63 20250203 72400 -35.29 20240510 42350 10.63 20250203 0.31 N 251270 100 85 억 22656014 N N 318 N 00 N
9 20250219 091036 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 46100 -50 5 -0.11 194852200 4246 6.19 45750 46100 45750 59900 32350 46150 45890.77 26.36 0 723 46983 46566 45783 45366 44583 46775 45575 86 13750 100 35070 50 1 85953502 39625 -15.50 0.74 12 0.00 -2975.00 62650.00 72400 20240510 -36.33 42350 20250203 8.85 53700 -14.15 20250107 42350 8.85 20250203 72400 -36.33 20240510 42350 8.85 20250203 0.31 N 251270 100 85 억 22656014 N N 318 N 00 N
10 20250218 161030 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 46150 600 2 1.32 3129478400 68270 80.95 45500 46200 45000 59200 31900 45550 45839.40 26.33 0 19259 46816 46182 45816 45182 44816 46000 45000 86 13650 100 34610 50 1 85953502 39668 -15.51 0.74 12 0.08 -2975.00 62650.00 72400 20240510 -36.26 42350 20250203 8.97 53700 -14.06 20250107 42350 8.97 20250203 72400 -36.26 20240510 42350 8.97 20250203 0.31 N 251270 100 85 억 22635349 N N 318 N 00 N
11 20250218 151033 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 46150 600 2 1.32 2852935050 62277 73.84 45500 46200 45000 59200 31900 45550 45810.41 26.33 0 16879 46816 46182 45816 45182 44816 46000 45000 86 13650 100 34610 50 1 85953502 39668 -15.51 0.74 12 0.07 -2975.00 62650.00 72400 20240510 -36.26 42350 20250203 8.97 53700 -14.06 20250107 42350 8.97 20250203 72400 -36.26 20240510 42350 8.97 20250203 0.31 N 251270 100 85 억 22635349 N N 2243 N 00 N
12 20250218 141034 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 45900 350 2 0.77 2265400250 49529 58.73 45500 46200 45000 59200 31900 45550 45738.87 26.33 0 12218 46816 46182 45816 45182 44816 46000 45000 86 13650 100 34610 50 1 85953502 39453 -15.43 0.73 12 0.06 -2975.00 62650.00 72400 20240510 -36.60 42350 20250203 8.38 53700 -14.53 20250107 42350 8.38 20250203 72400 -36.60 20240510 42350 8.38 20250203 0.31 N 251270 100 85 억 22635349 N N 2243 N 00 N