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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160436,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39550,-350,5,-0.88,71797155500,1817960,73.88,39650,40000,39200,51800,27950,39900,39492.92,26.60,0,-2342,40566,40232,39916,39582,39266,40075,39425,444,11900,100,30320,50,1,443675123,175474,-17.38,1.80,12,0.41,-2276.00,21951.00,61400,20240215,-35.59,32550,20241114,21.51,46000,-14.02,20250210,35700,10.78,20250124,58000,-31.81,20240226,32550,21.51,20241114,0.99,N,035720,100,444 억,,118010904,N,N,22762,N,00,N
20250224,150436,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39550,-350,5,-0.88,64698519050,1638495,66.58,39650,40000,39200,51800,27950,39900,39486.30,26.60,0,-73096,40566,40232,39916,39582,39266,40075,39425,444,11900,100,30320,50,1,443675123,175474,-17.38,1.80,12,0.37,-2276.00,21951.00,61400,20240215,-35.59,32550,20241114,21.51,46000,-14.02,20250210,35700,10.78,20250124,58000,-31.81,20240226,32550,21.51,20241114,0.99,N,035720,100,444 억,,118010904,N,N,62,N,00,N
20250224,140435,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39350,-550,5,-1.38,59382335850,1503719,61.11,39650,40000,39200,51800,27950,39900,39490.04,26.60,0,-97213,40566,40232,39916,39582,39266,40075,39425,444,11900,100,30320,50,1,443675123,174586,-17.29,1.79,12,0.34,-2276.00,21951.00,61400,20240215,-35.91,32550,20241114,20.89,46000,-14.46,20250210,35700,10.22,20250124,58000,-32.16,20240226,32550,20.89,20241114,0.99,N,035720,100,444 억,,118010904,N,N,62,N,00,N
20250224,130436,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39350,-550,5,-1.38,52798272650,1336239,54.30,39650,40000,39200,51800,27950,39900,39512.31,26.60,0,-96474,40566,40232,39916,39582,39266,40075,39425,444,11900,100,30320,50,1,443675123,174586,-17.29,1.79,12,0.30,-2276.00,21951.00,61400,20240215,-35.91,32550,20241114,20.89,46000,-14.46,20250210,35700,10.22,20250124,58000,-32.16,20240226,32550,20.89,20241114,0.99,N,035720,100,444 억,,118010904,N,N,62,N,00,N
20250224,120435,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39450,-450,5,-1.13,44026761750,1113466,45.25,39650,40000,39200,51800,27950,39900,39539.96,26.60,0,-34505,40566,40232,39916,39582,39266,40075,39425,444,11900,100,30320,50,1,443675123,175030,-17.33,1.80,12,0.25,-2276.00,21951.00,61400,20240215,-35.75,32550,20241114,21.20,46000,-14.24,20250210,35700,10.50,20250124,58000,-31.98,20240226,32550,21.20,20241114,0.99,N,035720,100,444 억,,118010904,N,N,62,N,00,N
20250224,110433,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39400,-500,5,-1.25,40259625750,1017947,41.37,39650,40000,39200,51800,27950,39900,39549.48,26.60,0,-34468,40566,40232,39916,39582,39266,40075,39425,444,11900,100,30320,50,1,443675123,174808,-17.31,1.79,12,0.23,-2276.00,21951.00,61400,20240215,-35.83,32550,20241114,21.04,46000,-14.35,20250210,35700,10.36,20250124,58000,-32.07,20240226,32550,21.04,20241114,0.99,N,035720,100,444 억,,118010904,N,N,62,N,00,N
20250224,100433,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39450,-450,5,-1.13,31387479950,793203,32.23,39650,40000,39200,51800,27950,39900,39570.14,26.60,0,-31743,40566,40232,39916,39582,39266,40075,39425,444,11900,100,30320,50,1,443675123,175030,-17.33,1.80,12,0.18,-2276.00,21951.00,61400,20240215,-35.75,32550,20241114,21.20,46000,-14.24,20250210,35700,10.50,20250124,58000,-31.98,20240226,32550,21.20,20241114,0.99,N,035720,100,444 억,,118010904,N,N,62,N,00,N
20250224,090436,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39650,-250,5,-0.63,7047545350,178079,7.24,39650,39700,39250,51800,27950,39900,39573.56,26.60,0,1401,40566,40232,39916,39582,39266,40075,39425,444,11900,100,30320,50,1,443675123,175917,-17.42,1.81,12,0.04,-2276.00,21951.00,61400,20240215,-35.42,32550,20241114,21.81,46000,-13.80,20250210,35700,11.06,20250124,58000,-31.64,20240226,32550,21.81,20241114,0.99,N,035720,100,444 억,,118010904,N,N,62,N,00,N
20250221,160433,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39900,150,2,0.38,97252693100,2433867,52.92,40000,40250,39600,51600,27850,39750,39958.36,26.66,0,160055,41216,40482,40016,39282,38816,40850,39650,444,11850,100,30210,50,1,443675123,177026,-17.53,1.82,12,0.55,-2276.00,21951.00,61400,20240215,-35.02,32550,20241114,22.58,46000,-13.26,20250210,35700,11.76,20250124,58900,-32.26,20240221,32550,22.58,20241114,1.00,N,035720,100,444 억,,118289008,N,N,62,N,00,N
20250221,150435,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39950,200,2,0.50,88382367300,2211674,48.09,40000,40250,39600,51600,27850,39750,39961.86,26.66,0,96183,41216,40482,40016,39282,38816,40850,39650,444,11850,100,30210,50,1,443675123,177248,-17.55,1.82,12,0.50,-2276.00,21951.00,61400,20240215,-34.93,32550,20241114,22.73,46000,-13.15,20250210,35700,11.90,20250124,58900,-32.17,20240221,32550,22.73,20241114,1.00,N,035720,100,444 억,,118289008,N,N,128,N,00,N
20250221,140434,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39950,200,2,0.50,79184626450,1981553,43.08,40000,40250,39600,51600,27850,39750,39961.02,26.66,0,88278,41216,40482,40016,39282,38816,40850,39650,444,11850,100,30210,50,1,443675123,177248,-17.55,1.82,12,0.45,-2276.00,21951.00,61400,20240215,-34.93,32550,20241114,22.73,46000,-13.15,20250210,35700,11.90,20250124,58900,-32.17,20240221,32550,22.73,20241114,1.00,N,035720,100,444 억,,118289008,N,N,128,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 20250224 160436 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39550 -350 5 -0.88 71797155500 1817960 73.88 39650 40000 39200 51800 27950 39900 39492.92 26.60 0 -2342 40566 40232 39916 39582 39266 40075 39425 444 11900 100 30320 50 1 443675123 175474 -17.38 1.80 12 0.41 -2276.00 21951.00 61400 20240215 -35.59 32550 20241114 21.51 46000 -14.02 20250210 35700 10.78 20250124 58000 -31.81 20240226 32550 21.51 20241114 0.99 N 035720 100 444 억 118010904 N N 22762 N 00 N
3 20250224 150436 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39550 -350 5 -0.88 64698519050 1638495 66.58 39650 40000 39200 51800 27950 39900 39486.30 26.60 0 -73096 40566 40232 39916 39582 39266 40075 39425 444 11900 100 30320 50 1 443675123 175474 -17.38 1.80 12 0.37 -2276.00 21951.00 61400 20240215 -35.59 32550 20241114 21.51 46000 -14.02 20250210 35700 10.78 20250124 58000 -31.81 20240226 32550 21.51 20241114 0.99 N 035720 100 444 억 118010904 N N 62 N 00 N
4 20250224 140435 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39350 -550 5 -1.38 59382335850 1503719 61.11 39650 40000 39200 51800 27950 39900 39490.04 26.60 0 -97213 40566 40232 39916 39582 39266 40075 39425 444 11900 100 30320 50 1 443675123 174586 -17.29 1.79 12 0.34 -2276.00 21951.00 61400 20240215 -35.91 32550 20241114 20.89 46000 -14.46 20250210 35700 10.22 20250124 58000 -32.16 20240226 32550 20.89 20241114 0.99 N 035720 100 444 억 118010904 N N 62 N 00 N
5 20250224 130436 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39350 -550 5 -1.38 52798272650 1336239 54.30 39650 40000 39200 51800 27950 39900 39512.31 26.60 0 -96474 40566 40232 39916 39582 39266 40075 39425 444 11900 100 30320 50 1 443675123 174586 -17.29 1.79 12 0.30 -2276.00 21951.00 61400 20240215 -35.91 32550 20241114 20.89 46000 -14.46 20250210 35700 10.22 20250124 58000 -32.16 20240226 32550 20.89 20241114 0.99 N 035720 100 444 억 118010904 N N 62 N 00 N
6 20250224 120435 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39450 -450 5 -1.13 44026761750 1113466 45.25 39650 40000 39200 51800 27950 39900 39539.96 26.60 0 -34505 40566 40232 39916 39582 39266 40075 39425 444 11900 100 30320 50 1 443675123 175030 -17.33 1.80 12 0.25 -2276.00 21951.00 61400 20240215 -35.75 32550 20241114 21.20 46000 -14.24 20250210 35700 10.50 20250124 58000 -31.98 20240226 32550 21.20 20241114 0.99 N 035720 100 444 억 118010904 N N 62 N 00 N
7 20250224 110433 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39400 -500 5 -1.25 40259625750 1017947 41.37 39650 40000 39200 51800 27950 39900 39549.48 26.60 0 -34468 40566 40232 39916 39582 39266 40075 39425 444 11900 100 30320 50 1 443675123 174808 -17.31 1.79 12 0.23 -2276.00 21951.00 61400 20240215 -35.83 32550 20241114 21.04 46000 -14.35 20250210 35700 10.36 20250124 58000 -32.07 20240226 32550 21.04 20241114 0.99 N 035720 100 444 억 118010904 N N 62 N 00 N
8 20250224 100433 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39450 -450 5 -1.13 31387479950 793203 32.23 39650 40000 39200 51800 27950 39900 39570.14 26.60 0 -31743 40566 40232 39916 39582 39266 40075 39425 444 11900 100 30320 50 1 443675123 175030 -17.33 1.80 12 0.18 -2276.00 21951.00 61400 20240215 -35.75 32550 20241114 21.20 46000 -14.24 20250210 35700 10.50 20250124 58000 -31.98 20240226 32550 21.20 20241114 0.99 N 035720 100 444 억 118010904 N N 62 N 00 N
9 20250224 090436 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39650 -250 5 -0.63 7047545350 178079 7.24 39650 39700 39250 51800 27950 39900 39573.56 26.60 0 1401 40566 40232 39916 39582 39266 40075 39425 444 11900 100 30320 50 1 443675123 175917 -17.42 1.81 12 0.04 -2276.00 21951.00 61400 20240215 -35.42 32550 20241114 21.81 46000 -13.80 20250210 35700 11.06 20250124 58000 -31.64 20240226 32550 21.81 20241114 0.99 N 035720 100 444 억 118010904 N N 62 N 00 N
10 20250221 160433 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39900 150 2 0.38 97252693100 2433867 52.92 40000 40250 39600 51600 27850 39750 39958.36 26.66 0 160055 41216 40482 40016 39282 38816 40850 39650 444 11850 100 30210 50 1 443675123 177026 -17.53 1.82 12 0.55 -2276.00 21951.00 61400 20240215 -35.02 32550 20241114 22.58 46000 -13.26 20250210 35700 11.76 20250124 58900 -32.26 20240221 32550 22.58 20241114 1.00 N 035720 100 444 억 118289008 N N 62 N 00 N
11 20250221 150435 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39950 200 2 0.50 88382367300 2211674 48.09 40000 40250 39600 51600 27850 39750 39961.86 26.66 0 96183 41216 40482 40016 39282 38816 40850 39650 444 11850 100 30210 50 1 443675123 177248 -17.55 1.82 12 0.50 -2276.00 21951.00 61400 20240215 -34.93 32550 20241114 22.73 46000 -13.15 20250210 35700 11.90 20250124 58900 -32.17 20240221 32550 22.73 20241114 1.00 N 035720 100 444 억 118289008 N N 128 N 00 N
12 20250221 140434 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39950 200 2 0.50 79184626450 1981553 43.08 40000 40250 39600 51600 27850 39750 39961.02 26.66 0 88278 41216 40482 40016 39282 38816 40850 39650 444 11850 100 30210 50 1 443675123 177248 -17.55 1.82 12 0.45 -2276.00 21951.00 61400 20240215 -34.93 32550 20241114 22.73 46000 -13.15 20250210 35700 11.90 20250124 58900 -32.17 20240221 32550 22.73 20241114 1.00 N 035720 100 444 억 118289008 N N 128 N 00 N