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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035720/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
20250211,160419,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,42850,350,2,0.82,143648054050,3359362,54.51,43200,43450,42250,55200,29750,42500,42760.36,27.04,0,468358,47300,44900,43600,41200,39900,44250,40550,444,12700,100,32300,50,1,443662117,190109,-18.83,1.95,12,0.76,-2276.00,21951.00,61400,20240215,-30.21,32550,20241114,31.64,46000,-6.85,20250210,35700,20.03,20250124,61400,-30.21,20240215,32550,31.64,20241114,0.75,N,035720,100,444 억,,119947966,N,N,11520,N,00,N
20250211,150419,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,42850,350,2,0.82,135611578250,3171788,51.47,43200,43450,42250,55200,29750,42500,42755.59,27.04,0,389024,47300,44900,43600,41200,39900,44250,40550,444,12700,100,32300,50,1,443662117,190109,-18.83,1.95,12,0.71,-2276.00,21951.00,61400,20240215,-30.21,32550,20241114,31.64,46000,-6.85,20250210,35700,20.03,20250124,61400,-30.21,20240215,32550,31.64,20241114,0.75,N,035720,100,444 억,,119947966,N,N,1664,N,00,N
20250211,140421,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,42850,350,2,0.82,124781418000,2919021,47.37,43200,43450,42250,55200,29750,42500,42747.73,27.04,0,334849,47300,44900,43600,41200,39900,44250,40550,444,12700,100,32300,50,1,443662117,190109,-18.83,1.95,12,0.66,-2276.00,21951.00,61400,20240215,-30.21,32550,20241114,31.64,46000,-6.85,20250210,35700,20.03,20250124,61400,-30.21,20240215,32550,31.64,20241114,0.75,N,035720,100,444 억,,119947966,N,N,1664,N,00,N
20250211,130418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,42600,100,2,0.24,113718056400,2660350,43.17,43200,43450,42250,55200,29750,42500,42745.56,27.04,0,294403,47300,44900,43600,41200,39900,44250,40550,444,12700,100,32300,50,1,443662117,189000,-18.72,1.94,12,0.60,-2276.00,21951.00,61400,20240215,-30.62,32550,20241114,30.88,46000,-7.39,20250210,35700,19.33,20250124,61400,-30.62,20240215,32550,30.88,20241114,0.75,N,035720,100,444 억,,119947966,N,N,1664,N,00,N
20250211,120419,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,42500,0,3,0.00,104697820150,2448424,39.73,43200,43450,42250,55200,29750,42500,42761.35,27.04,0,234957,47300,44900,43600,41200,39900,44250,40550,444,12700,100,32300,50,1,443662117,188556,-18.67,1.94,12,0.55,-2276.00,21951.00,61400,20240215,-30.78,32550,20241114,30.57,46000,-7.61,20250210,35700,19.05,20250124,61400,-30.78,20240215,32550,30.57,20241114,0.75,N,035720,100,444 억,,119947966,N,N,1664,N,00,N
20250211,110419,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,42250,-250,5,-0.59,92167987300,2153975,34.95,43200,43450,42250,55200,29750,42500,42789.78,27.04,0,156740,47300,44900,43600,41200,39900,44250,40550,444,12700,100,32300,50,1,443662117,187447,-18.56,1.92,12,0.49,-2276.00,21951.00,61400,20240215,-31.19,32550,20241114,29.80,46000,-8.15,20250210,35700,18.35,20250124,61400,-31.19,20240215,32550,29.80,20241114,0.75,N,035720,100,444 억,,119947966,N,N,1664,N,00,N
20250211,100419,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,42550,50,2,0.12,64463305100,1501375,24.36,43200,43450,42450,55200,29750,42500,42936.30,27.04,0,50809,47300,44900,43600,41200,39900,44250,40550,444,12700,100,32300,50,1,443662117,188778,-18.70,1.94,12,0.34,-2276.00,21951.00,61400,20240215,-30.70,32550,20241114,30.72,46000,-7.50,20250210,35700,19.19,20250124,61400,-30.70,20240215,32550,30.72,20241114,0.75,N,035720,100,444 억,,119947966,N,N,1664,N,00,N
20250211,090421,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43000,500,2,1.18,14088656400,326416,5.30,43200,43450,42850,55200,29750,42500,43162.49,27.04,0,26210,47300,44900,43600,41200,39900,44250,40550,444,12700,100,32300,50,1,443662117,190775,-18.89,1.96,12,0.07,-2276.00,21951.00,61400,20240215,-29.97,32550,20241114,32.10,46000,-6.52,20250210,35700,20.45,20250124,61400,-29.97,20240215,32550,32.10,20241114,0.75,N,035720,100,444 억,,119947966,N,N,1664,N,00,N
20250210,160417,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,42500,-2000,5,-4.49,270530364500,6117800,119.90,44500,46000,42300,57800,31150,44500,44225.24,26.99,0,-58097,46133,45316,44433,43616,42733,44875,43175,444,13300,100,33820,50,1,443662117,188556,-18.67,1.94,12,1.38,-2276.00,21951.00,61400,20240215,-30.78,32550,20241114,30.57,46000,-7.61,20250210,35700,19.05,20250124,61400,-30.78,20240215,32550,30.57,20241114,0.80,N,035720,100,444 억,,119762042,N,N,1534,N,00,N
20250210,150417,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,42600,-1900,5,-4.27,242676900900,5461895,107.04,44500,46000,42500,57800,31150,44500,44430.79,26.99,0,-197863,46133,45316,44433,43616,42733,44875,43175,444,13300,100,33820,50,1,443662117,189000,-18.72,1.94,12,1.23,-2276.00,21951.00,61400,20240215,-30.62,32550,20241114,30.88,46000,-7.39,20250210,35700,19.33,20250124,61400,-30.62,20240215,32550,30.88,20241114,0.80,N,035720,100,444 억,,119762042,N,N,4497,N,00,N
20250210,140417,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43850,-650,5,-1.46,187432218000,4182955,81.98,44500,46000,43800,57800,31150,44500,44809.22,26.99,0,-242322,46133,45316,44433,43616,42733,44875,43175,444,13300,100,33820,50,1,443662117,194546,-19.27,2.00,12,0.94,-2276.00,21951.00,61400,20240215,-28.58,32550,20241114,34.72,46000,-4.67,20250210,35700,22.83,20250124,61400,-28.58,20240215,32550,34.72,20241114,0.80,N,035720,100,444 억,,119762042,N,N,4497,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 20250211 160419 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 42850 350 2 0.82 143648054050 3359362 54.51 43200 43450 42250 55200 29750 42500 42760.36 27.04 0 468358 47300 44900 43600 41200 39900 44250 40550 444 12700 100 32300 50 1 443662117 190109 -18.83 1.95 12 0.76 -2276.00 21951.00 61400 20240215 -30.21 32550 20241114 31.64 46000 -6.85 20250210 35700 20.03 20250124 61400 -30.21 20240215 32550 31.64 20241114 0.75 N 035720 100 444 억 119947966 N N 11520 N 00 N
3 20250211 150419 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 42850 350 2 0.82 135611578250 3171788 51.47 43200 43450 42250 55200 29750 42500 42755.59 27.04 0 389024 47300 44900 43600 41200 39900 44250 40550 444 12700 100 32300 50 1 443662117 190109 -18.83 1.95 12 0.71 -2276.00 21951.00 61400 20240215 -30.21 32550 20241114 31.64 46000 -6.85 20250210 35700 20.03 20250124 61400 -30.21 20240215 32550 31.64 20241114 0.75 N 035720 100 444 억 119947966 N N 1664 N 00 N
4 20250211 140421 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 42850 350 2 0.82 124781418000 2919021 47.37 43200 43450 42250 55200 29750 42500 42747.73 27.04 0 334849 47300 44900 43600 41200 39900 44250 40550 444 12700 100 32300 50 1 443662117 190109 -18.83 1.95 12 0.66 -2276.00 21951.00 61400 20240215 -30.21 32550 20241114 31.64 46000 -6.85 20250210 35700 20.03 20250124 61400 -30.21 20240215 32550 31.64 20241114 0.75 N 035720 100 444 억 119947966 N N 1664 N 00 N
5 20250211 130418 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 42600 100 2 0.24 113718056400 2660350 43.17 43200 43450 42250 55200 29750 42500 42745.56 27.04 0 294403 47300 44900 43600 41200 39900 44250 40550 444 12700 100 32300 50 1 443662117 189000 -18.72 1.94 12 0.60 -2276.00 21951.00 61400 20240215 -30.62 32550 20241114 30.88 46000 -7.39 20250210 35700 19.33 20250124 61400 -30.62 20240215 32550 30.88 20241114 0.75 N 035720 100 444 억 119947966 N N 1664 N 00 N
6 20250211 120419 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 42500 0 3 0.00 104697820150 2448424 39.73 43200 43450 42250 55200 29750 42500 42761.35 27.04 0 234957 47300 44900 43600 41200 39900 44250 40550 444 12700 100 32300 50 1 443662117 188556 -18.67 1.94 12 0.55 -2276.00 21951.00 61400 20240215 -30.78 32550 20241114 30.57 46000 -7.61 20250210 35700 19.05 20250124 61400 -30.78 20240215 32550 30.57 20241114 0.75 N 035720 100 444 억 119947966 N N 1664 N 00 N
7 20250211 110419 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 42250 -250 5 -0.59 92167987300 2153975 34.95 43200 43450 42250 55200 29750 42500 42789.78 27.04 0 156740 47300 44900 43600 41200 39900 44250 40550 444 12700 100 32300 50 1 443662117 187447 -18.56 1.92 12 0.49 -2276.00 21951.00 61400 20240215 -31.19 32550 20241114 29.80 46000 -8.15 20250210 35700 18.35 20250124 61400 -31.19 20240215 32550 29.80 20241114 0.75 N 035720 100 444 억 119947966 N N 1664 N 00 N
8 20250211 100419 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 42550 50 2 0.12 64463305100 1501375 24.36 43200 43450 42450 55200 29750 42500 42936.30 27.04 0 50809 47300 44900 43600 41200 39900 44250 40550 444 12700 100 32300 50 1 443662117 188778 -18.70 1.94 12 0.34 -2276.00 21951.00 61400 20240215 -30.70 32550 20241114 30.72 46000 -7.50 20250210 35700 19.19 20250124 61400 -30.70 20240215 32550 30.72 20241114 0.75 N 035720 100 444 억 119947966 N N 1664 N 00 N
9 20250211 090421 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 43000 500 2 1.18 14088656400 326416 5.30 43200 43450 42850 55200 29750 42500 43162.49 27.04 0 26210 47300 44900 43600 41200 39900 44250 40550 444 12700 100 32300 50 1 443662117 190775 -18.89 1.96 12 0.07 -2276.00 21951.00 61400 20240215 -29.97 32550 20241114 32.10 46000 -6.52 20250210 35700 20.45 20250124 61400 -29.97 20240215 32550 32.10 20241114 0.75 N 035720 100 444 억 119947966 N N 1664 N 00 N
10 20250210 160417 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 42500 -2000 5 -4.49 270530364500 6117800 119.90 44500 46000 42300 57800 31150 44500 44225.24 26.99 0 -58097 46133 45316 44433 43616 42733 44875 43175 444 13300 100 33820 50 1 443662117 188556 -18.67 1.94 12 1.38 -2276.00 21951.00 61400 20240215 -30.78 32550 20241114 30.57 46000 -7.61 20250210 35700 19.05 20250124 61400 -30.78 20240215 32550 30.57 20241114 0.80 N 035720 100 444 억 119762042 N N 1534 N 00 N
11 20250210 150417 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 42600 -1900 5 -4.27 242676900900 5461895 107.04 44500 46000 42500 57800 31150 44500 44430.79 26.99 0 -197863 46133 45316 44433 43616 42733 44875 43175 444 13300 100 33820 50 1 443662117 189000 -18.72 1.94 12 1.23 -2276.00 21951.00 61400 20240215 -30.62 32550 20241114 30.88 46000 -7.39 20250210 35700 19.33 20250124 61400 -30.62 20240215 32550 30.88 20241114 0.80 N 035720 100 444 억 119762042 N N 4497 N 00 N
12 20250210 140417 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 43850 -650 5 -1.46 187432218000 4182955 81.98 44500 46000 43800 57800 31150 44500 44809.22 26.99 0 -242322 46133 45316 44433 43616 42733 44875 43175 444 13300 100 33820 50 1 443662117 194546 -19.27 2.00 12 0.94 -2276.00 21951.00 61400 20240215 -28.58 32550 20241114 34.72 46000 -4.67 20250210 35700 22.83 20250124 61400 -28.58 20240215 32550 34.72 20241114 0.80 N 035720 100 444 억 119762042 N N 4497 N 00 N