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
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
20250219,161042,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,335000,13500,2,4.20,131451439000,394620,172.67,321500,338000,320500,417500,225500,321500,333105.46,41.95,0,62338,329166,325332,320666,316832,312166,323000,314500,49,96000,100,244340,500,1,47907674,160491,27.41,2.92,12,0.82,12221.00,114849.00,390000,20250210,-14.10,210000,20240206,59.52,390000,-14.10,20250210,311500,7.54,20250214,390000,-14.10,20250210,210500,59.14,20240306,0.52,N,259960,100,49 억,,20096378,N,N,273,N,00,N
20250219,151046,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,337500,16000,2,4.98,114416541000,343825,150.45,321500,338000,320500,417500,225500,321500,332776.10,41.95,0,47385,329166,325332,320666,316832,312166,323000,314500,49,96000,100,244340,500,1,47907674,161688,27.62,2.94,12,0.72,12221.00,114849.00,390000,20250210,-13.46,210000,20240206,60.71,390000,-13.46,20250210,311500,8.35,20250214,390000,-13.46,20250210,210500,60.33,20240306,0.52,N,259960,100,49 억,,20096378,N,N,29,N,00,N
20250219,141041,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,337500,16000,2,4.98,100948333500,303871,132.96,321500,338000,320500,417500,225500,321500,332208.49,41.95,0,46650,329166,325332,320666,316832,312166,323000,314500,49,96000,100,244340,500,1,47907674,161688,27.62,2.94,12,0.63,12221.00,114849.00,390000,20250210,-13.46,210000,20240206,60.71,390000,-13.46,20250210,311500,8.35,20250214,390000,-13.46,20250210,210500,60.33,20240306,0.52,N,259960,100,49 억,,20096378,N,N,29,N,00,N
20250219,131042,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,336000,14500,2,4.51,88717245000,267540,117.07,321500,338000,320500,417500,225500,321500,331604.35,41.95,0,47273,329166,325332,320666,316832,312166,323000,314500,49,96000,100,244340,500,1,47907674,160970,27.49,2.93,12,0.56,12221.00,114849.00,390000,20250210,-13.85,210000,20240206,60.00,390000,-13.85,20250210,311500,7.87,20250214,390000,-13.85,20250210,210500,59.62,20240306,0.52,N,259960,100,49 억,,20096378,N,N,29,N,00,N
20250219,121042,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,337500,16000,2,4.98,77131524000,233152,102.02,321500,338000,320500,417500,225500,321500,330821.49,41.95,0,45331,329166,325332,320666,316832,312166,323000,314500,49,96000,100,244340,500,1,47907674,161688,27.62,2.94,12,0.49,12221.00,114849.00,390000,20250210,-13.46,210000,20240206,60.71,390000,-13.46,20250210,311500,8.35,20250214,390000,-13.46,20250210,210500,60.33,20240306,0.52,N,259960,100,49 억,,20096378,N,N,29,N,00,N
20250219,111043,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,333000,11500,2,3.58,56234545500,170928,74.79,321500,335000,320500,417500,225500,321500,328996.31,41.95,0,27875,329166,325332,320666,316832,312166,323000,314500,49,96000,100,244340,500,1,47907674,159533,27.25,2.90,12,0.36,12221.00,114849.00,390000,20250210,-14.62,210000,20240206,58.57,390000,-14.62,20250210,311500,6.90,20250214,390000,-14.62,20250210,210500,58.19,20240306,0.52,N,259960,100,49 억,,20096378,N,N,29,N,00,N
20250219,101043,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,327500,6000,2,1.87,26589452500,81555,35.69,321500,328000,320500,417500,225500,321500,326031.93,41.95,0,16161,329166,325332,320666,316832,312166,323000,314500,49,96000,100,244340,500,1,47907674,156898,26.80,2.85,12,0.17,12221.00,114849.00,390000,20250210,-16.03,210000,20240206,55.95,390000,-16.03,20250210,311500,5.14,20250214,390000,-16.03,20250210,210500,55.58,20240306,0.52,N,259960,100,49 억,,20096378,N,N,29,N,00,N
20250219,091044,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,324000,2500,2,0.78,4899050500,15161,6.63,321500,325500,320500,417500,225500,321500,323136.99,41.95,0,4582,329166,325332,320666,316832,312166,323000,314500,49,96000,100,244340,500,1,47907674,155221,26.51,2.82,12,0.03,12221.00,114849.00,390000,20250210,-16.92,210000,20240206,54.29,390000,-16.92,20250210,311500,4.01,20250214,390000,-16.92,20250210,210500,53.92,20240306,0.52,N,259960,100,49 억,,20096378,N,N,29,N,00,N
20250218,161039,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,321500,-1000,5,-0.31,72797074000,227131,99.68,324000,324500,316000,419000,226000,322500,320506.18,42.09,0,-3645,328833,325666,320333,317166,311833,327250,318750,49,96500,100,245100,500,1,47907674,154023,26.31,2.80,12,0.47,12221.00,114849.00,390000,20250210,-17.56,210000,20240206,53.10,390000,-17.56,20250210,311500,3.21,20250214,390000,-17.56,20250210,210500,52.73,20240306,0.49,N,259960,100,49 억,,20163566,N,N,29,N,00,N
20250218,151041,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,322000,-500,5,-0.16,67615927500,211017,92.60,324000,324500,316000,419000,226000,322500,320428.61,42.09,0,-9680,328833,325666,320333,317166,311833,327250,318750,49,96500,100,245100,500,1,47907674,154263,26.35,2.80,12,0.44,12221.00,114849.00,390000,20250210,-17.44,210000,20240206,53.33,390000,-17.44,20250210,311500,3.37,20250214,390000,-17.44,20250210,210500,52.97,20240306,0.49,N,259960,100,49 억,,20163566,N,N,5,N,00,N
20250218,141042,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,323000,500,2,0.16,60616016500,189278,83.06,324000,324500,316000,419000,226000,322500,320248.36,42.09,0,-5940,328833,325666,320333,317166,311833,327250,318750,49,96500,100,245100,500,1,47907674,154742,26.43,2.81,12,0.40,12221.00,114849.00,390000,20250210,-17.18,210000,20240206,53.81,390000,-17.18,20250210,311500,3.69,20250214,390000,-17.18,20250210,210500,53.44,20240306,0.49,N,259960,100,49 억,,20163566,N,N,5,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 161042 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 335000 13500 2 4.20 131451439000 394620 172.67 321500 338000 320500 417500 225500 321500 333105.46 41.95 0 62338 329166 325332 320666 316832 312166 323000 314500 49 96000 100 244340 500 1 47907674 160491 27.41 2.92 12 0.82 12221.00 114849.00 390000 20250210 -14.10 210000 20240206 59.52 390000 -14.10 20250210 311500 7.54 20250214 390000 -14.10 20250210 210500 59.14 20240306 0.52 N 259960 100 49 억 20096378 N N 273 N 00 N
3 20250219 151046 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 337500 16000 2 4.98 114416541000 343825 150.45 321500 338000 320500 417500 225500 321500 332776.10 41.95 0 47385 329166 325332 320666 316832 312166 323000 314500 49 96000 100 244340 500 1 47907674 161688 27.62 2.94 12 0.72 12221.00 114849.00 390000 20250210 -13.46 210000 20240206 60.71 390000 -13.46 20250210 311500 8.35 20250214 390000 -13.46 20250210 210500 60.33 20240306 0.52 N 259960 100 49 억 20096378 N N 29 N 00 N
4 20250219 141041 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 337500 16000 2 4.98 100948333500 303871 132.96 321500 338000 320500 417500 225500 321500 332208.49 41.95 0 46650 329166 325332 320666 316832 312166 323000 314500 49 96000 100 244340 500 1 47907674 161688 27.62 2.94 12 0.63 12221.00 114849.00 390000 20250210 -13.46 210000 20240206 60.71 390000 -13.46 20250210 311500 8.35 20250214 390000 -13.46 20250210 210500 60.33 20240306 0.52 N 259960 100 49 억 20096378 N N 29 N 00 N
5 20250219 131042 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 336000 14500 2 4.51 88717245000 267540 117.07 321500 338000 320500 417500 225500 321500 331604.35 41.95 0 47273 329166 325332 320666 316832 312166 323000 314500 49 96000 100 244340 500 1 47907674 160970 27.49 2.93 12 0.56 12221.00 114849.00 390000 20250210 -13.85 210000 20240206 60.00 390000 -13.85 20250210 311500 7.87 20250214 390000 -13.85 20250210 210500 59.62 20240306 0.52 N 259960 100 49 억 20096378 N N 29 N 00 N
6 20250219 121042 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 337500 16000 2 4.98 77131524000 233152 102.02 321500 338000 320500 417500 225500 321500 330821.49 41.95 0 45331 329166 325332 320666 316832 312166 323000 314500 49 96000 100 244340 500 1 47907674 161688 27.62 2.94 12 0.49 12221.00 114849.00 390000 20250210 -13.46 210000 20240206 60.71 390000 -13.46 20250210 311500 8.35 20250214 390000 -13.46 20250210 210500 60.33 20240306 0.52 N 259960 100 49 억 20096378 N N 29 N 00 N
7 20250219 111043 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 333000 11500 2 3.58 56234545500 170928 74.79 321500 335000 320500 417500 225500 321500 328996.31 41.95 0 27875 329166 325332 320666 316832 312166 323000 314500 49 96000 100 244340 500 1 47907674 159533 27.25 2.90 12 0.36 12221.00 114849.00 390000 20250210 -14.62 210000 20240206 58.57 390000 -14.62 20250210 311500 6.90 20250214 390000 -14.62 20250210 210500 58.19 20240306 0.52 N 259960 100 49 억 20096378 N N 29 N 00 N
8 20250219 101043 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 327500 6000 2 1.87 26589452500 81555 35.69 321500 328000 320500 417500 225500 321500 326031.93 41.95 0 16161 329166 325332 320666 316832 312166 323000 314500 49 96000 100 244340 500 1 47907674 156898 26.80 2.85 12 0.17 12221.00 114849.00 390000 20250210 -16.03 210000 20240206 55.95 390000 -16.03 20250210 311500 5.14 20250214 390000 -16.03 20250210 210500 55.58 20240306 0.52 N 259960 100 49 억 20096378 N N 29 N 00 N
9 20250219 091044 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 324000 2500 2 0.78 4899050500 15161 6.63 321500 325500 320500 417500 225500 321500 323136.99 41.95 0 4582 329166 325332 320666 316832 312166 323000 314500 49 96000 100 244340 500 1 47907674 155221 26.51 2.82 12 0.03 12221.00 114849.00 390000 20250210 -16.92 210000 20240206 54.29 390000 -16.92 20250210 311500 4.01 20250214 390000 -16.92 20250210 210500 53.92 20240306 0.52 N 259960 100 49 억 20096378 N N 29 N 00 N
10 20250218 161039 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 321500 -1000 5 -0.31 72797074000 227131 99.68 324000 324500 316000 419000 226000 322500 320506.18 42.09 0 -3645 328833 325666 320333 317166 311833 327250 318750 49 96500 100 245100 500 1 47907674 154023 26.31 2.80 12 0.47 12221.00 114849.00 390000 20250210 -17.56 210000 20240206 53.10 390000 -17.56 20250210 311500 3.21 20250214 390000 -17.56 20250210 210500 52.73 20240306 0.49 N 259960 100 49 억 20163566 N N 29 N 00 N
11 20250218 151041 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 322000 -500 5 -0.16 67615927500 211017 92.60 324000 324500 316000 419000 226000 322500 320428.61 42.09 0 -9680 328833 325666 320333 317166 311833 327250 318750 49 96500 100 245100 500 1 47907674 154263 26.35 2.80 12 0.44 12221.00 114849.00 390000 20250210 -17.44 210000 20240206 53.33 390000 -17.44 20250210 311500 3.37 20250214 390000 -17.44 20250210 210500 52.97 20240306 0.49 N 259960 100 49 억 20163566 N N 5 N 00 N
12 20250218 141042 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 323000 500 2 0.16 60616016500 189278 83.06 324000 324500 316000 419000 226000 322500 320248.36 42.09 0 -5940 328833 325666 320333 317166 311833 327250 318750 49 96500 100 245100 500 1 47907674 154742 26.43 2.81 12 0.40 12221.00 114849.00 390000 20250210 -17.18 210000 20240206 53.81 390000 -17.18 20250210 311500 3.69 20250214 390000 -17.18 20250210 210500 53.44 20240306 0.49 N 259960 100 49 억 20163566 N N 5 N 00 N