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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160431,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39750,450,2,1.15,183332564800,4571851,153.53,39600,40750,39550,51000,27550,39300,40100.76,26.81,0,-446044,40066,39682,39266,38882,38466,39875,39075,444,11700,100,29860,50,1,443675123,176361,-17.46,1.81,12,1.03,-2276.00,21951.00,61400,20240215,-35.26,32550,20241114,22.12,46000,-13.59,20250210,35700,11.34,20250124,60000,-33.75,20240220,32550,22.12,20241114,1.00,N,035720,100,444 억,,118957021,N,N,128,N,00,N
20250220,150432,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39650,350,2,0.89,174499977800,4349545,146.06,39600,40750,39550,51000,27550,39300,40119.19,26.81,0,-471795,40066,39682,39266,38882,38466,39875,39075,444,11700,100,29860,50,1,443675123,175917,-17.42,1.81,12,0.98,-2276.00,21951.00,61400,20240215,-35.42,32550,20241114,21.81,46000,-13.80,20250210,35700,11.06,20250124,60000,-33.92,20240220,32550,21.81,20241114,1.00,N,035720,100,444 억,,118957021,N,N,771,N,00,N
20250220,140433,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39750,450,2,1.15,162252932450,4041338,135.71,39600,40750,39550,51000,27550,39300,40148.38,26.81,0,-463100,40066,39682,39266,38882,38466,39875,39075,444,11700,100,29860,50,1,443675123,176361,-17.46,1.81,12,0.91,-2276.00,21951.00,61400,20240215,-35.26,32550,20241114,22.12,46000,-13.59,20250210,35700,11.34,20250124,60000,-33.75,20240220,32550,22.12,20241114,1.00,N,035720,100,444 억,,118957021,N,N,771,N,00,N
20250220,130431,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39750,450,2,1.15,154155270000,3837642,128.87,39600,40750,39550,51000,27550,39300,40169.33,26.81,0,-446542,40066,39682,39266,38882,38466,39875,39075,444,11700,100,29860,50,1,443675123,176361,-17.46,1.81,12,0.86,-2276.00,21951.00,61400,20240215,-35.26,32550,20241114,22.12,46000,-13.59,20250210,35700,11.34,20250124,60000,-33.75,20240220,32550,22.12,20241114,1.00,N,035720,100,444 억,,118957021,N,N,771,N,00,N
20250220,120431,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39950,650,2,1.65,141268806950,3514009,118.00,39600,40750,39550,51000,27550,39300,40201.68,26.81,0,-375938,40066,39682,39266,38882,38466,39875,39075,444,11700,100,29860,50,1,443675123,177248,-17.55,1.82,12,0.79,-2276.00,21951.00,61400,20240215,-34.93,32550,20241114,22.73,46000,-13.15,20250210,35700,11.90,20250124,60000,-33.42,20240220,32550,22.73,20241114,1.00,N,035720,100,444 억,,118957021,N,N,771,N,00,N
20250220,110431,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,40000,700,2,1.78,130706700550,3250181,109.14,39600,40750,39550,51000,27550,39300,40215.28,26.81,0,-337940,40066,39682,39266,38882,38466,39875,39075,444,11700,100,29860,50,1,443675123,177470,-17.57,1.82,12,0.73,-2276.00,21951.00,61400,20240215,-34.85,32550,20241114,22.89,46000,-13.04,20250210,35700,12.04,20250124,60000,-33.33,20240220,32550,22.89,20241114,1.00,N,035720,100,444 억,,118957021,N,N,771,N,00,N
20250220,100431,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,40050,750,2,1.91,114944647250,2856040,95.91,39600,40750,39550,51000,27550,39300,40246.25,26.81,0,-215804,40066,39682,39266,38882,38466,39875,39075,444,11700,100,29860,50,1,443675123,177692,-17.60,1.82,12,0.64,-2276.00,21951.00,61400,20240215,-34.77,32550,20241114,23.04,46000,-12.93,20250210,35700,12.18,20250124,60000,-33.25,20240220,32550,23.04,20241114,1.00,N,035720,100,444 억,,118957021,N,N,771,N,00,N
20250220,090432,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,40300,1000,2,2.54,24546984550,611679,20.54,39600,40450,39550,51000,27550,39300,40130.88,26.81,0,71900,40066,39682,39266,38882,38466,39875,39075,444,11700,100,29860,50,1,443675123,178801,-17.71,1.84,12,0.14,-2276.00,21951.00,61400,20240215,-34.36,32550,20241114,23.81,46000,-12.39,20250210,35700,12.89,20250124,60000,-32.83,20240220,32550,23.81,20241114,1.00,N,035720,100,444 억,,118957021,N,N,771,N,00,N
20250219,160430,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39300,350,2,0.90,116339855800,2955660,113.61,39150,39650,38850,50600,27300,38950,39361.86,26.91,0,-458974,39716,39332,38966,38582,38216,39325,38575,444,11650,100,29600,50,1,443675123,174364,-17.27,1.79,12,0.67,-2276.00,21951.00,61400,20240215,-35.99,32550,20241114,20.74,46000,-14.57,20250210,35700,10.08,20250124,60000,-34.50,20240220,32550,20.74,20241114,1.01,N,035720,100,444 억,,119393786,N,N,771,N,00,N
20250219,150431,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39350,400,2,1.03,106551300450,2706750,104.04,39150,39650,38850,50600,27300,38950,39365.12,26.91,0,-441147,39716,39332,38966,38582,38216,39325,38575,444,11650,100,29600,50,1,443675123,174586,-17.29,1.79,12,0.61,-2276.00,21951.00,61400,20240215,-35.91,32550,20241114,20.89,46000,-14.46,20250210,35700,10.22,20250124,60000,-34.42,20240220,32550,20.89,20241114,1.01,N,035720,100,444 억,,119393786,N,N,217,N,00,N
20250219,140429,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39400,450,2,1.16,99584427450,2529836,97.24,39150,39650,38850,50600,27300,38950,39364.08,26.91,0,-418608,39716,39332,38966,38582,38216,39325,38575,444,11650,100,29600,50,1,443675123,174808,-17.31,1.79,12,0.57,-2276.00,21951.00,61400,20240215,-35.83,32550,20241114,21.04,46000,-14.35,20250210,35700,10.36,20250124,60000,-34.33,20240220,32550,21.04,20241114,1.01,N,035720,100,444 억,,119393786,N,N,217,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 20250220 160431 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39750 450 2 1.15 183332564800 4571851 153.53 39600 40750 39550 51000 27550 39300 40100.76 26.81 0 -446044 40066 39682 39266 38882 38466 39875 39075 444 11700 100 29860 50 1 443675123 176361 -17.46 1.81 12 1.03 -2276.00 21951.00 61400 20240215 -35.26 32550 20241114 22.12 46000 -13.59 20250210 35700 11.34 20250124 60000 -33.75 20240220 32550 22.12 20241114 1.00 N 035720 100 444 억 118957021 N N 128 N 00 N
3 20250220 150432 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39650 350 2 0.89 174499977800 4349545 146.06 39600 40750 39550 51000 27550 39300 40119.19 26.81 0 -471795 40066 39682 39266 38882 38466 39875 39075 444 11700 100 29860 50 1 443675123 175917 -17.42 1.81 12 0.98 -2276.00 21951.00 61400 20240215 -35.42 32550 20241114 21.81 46000 -13.80 20250210 35700 11.06 20250124 60000 -33.92 20240220 32550 21.81 20241114 1.00 N 035720 100 444 억 118957021 N N 771 N 00 N
4 20250220 140433 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39750 450 2 1.15 162252932450 4041338 135.71 39600 40750 39550 51000 27550 39300 40148.38 26.81 0 -463100 40066 39682 39266 38882 38466 39875 39075 444 11700 100 29860 50 1 443675123 176361 -17.46 1.81 12 0.91 -2276.00 21951.00 61400 20240215 -35.26 32550 20241114 22.12 46000 -13.59 20250210 35700 11.34 20250124 60000 -33.75 20240220 32550 22.12 20241114 1.00 N 035720 100 444 억 118957021 N N 771 N 00 N
5 20250220 130431 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39750 450 2 1.15 154155270000 3837642 128.87 39600 40750 39550 51000 27550 39300 40169.33 26.81 0 -446542 40066 39682 39266 38882 38466 39875 39075 444 11700 100 29860 50 1 443675123 176361 -17.46 1.81 12 0.86 -2276.00 21951.00 61400 20240215 -35.26 32550 20241114 22.12 46000 -13.59 20250210 35700 11.34 20250124 60000 -33.75 20240220 32550 22.12 20241114 1.00 N 035720 100 444 억 118957021 N N 771 N 00 N
6 20250220 120431 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39950 650 2 1.65 141268806950 3514009 118.00 39600 40750 39550 51000 27550 39300 40201.68 26.81 0 -375938 40066 39682 39266 38882 38466 39875 39075 444 11700 100 29860 50 1 443675123 177248 -17.55 1.82 12 0.79 -2276.00 21951.00 61400 20240215 -34.93 32550 20241114 22.73 46000 -13.15 20250210 35700 11.90 20250124 60000 -33.42 20240220 32550 22.73 20241114 1.00 N 035720 100 444 억 118957021 N N 771 N 00 N
7 20250220 110431 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 40000 700 2 1.78 130706700550 3250181 109.14 39600 40750 39550 51000 27550 39300 40215.28 26.81 0 -337940 40066 39682 39266 38882 38466 39875 39075 444 11700 100 29860 50 1 443675123 177470 -17.57 1.82 12 0.73 -2276.00 21951.00 61400 20240215 -34.85 32550 20241114 22.89 46000 -13.04 20250210 35700 12.04 20250124 60000 -33.33 20240220 32550 22.89 20241114 1.00 N 035720 100 444 억 118957021 N N 771 N 00 N
8 20250220 100431 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 40050 750 2 1.91 114944647250 2856040 95.91 39600 40750 39550 51000 27550 39300 40246.25 26.81 0 -215804 40066 39682 39266 38882 38466 39875 39075 444 11700 100 29860 50 1 443675123 177692 -17.60 1.82 12 0.64 -2276.00 21951.00 61400 20240215 -34.77 32550 20241114 23.04 46000 -12.93 20250210 35700 12.18 20250124 60000 -33.25 20240220 32550 23.04 20241114 1.00 N 035720 100 444 억 118957021 N N 771 N 00 N
9 20250220 090432 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 40300 1000 2 2.54 24546984550 611679 20.54 39600 40450 39550 51000 27550 39300 40130.88 26.81 0 71900 40066 39682 39266 38882 38466 39875 39075 444 11700 100 29860 50 1 443675123 178801 -17.71 1.84 12 0.14 -2276.00 21951.00 61400 20240215 -34.36 32550 20241114 23.81 46000 -12.39 20250210 35700 12.89 20250124 60000 -32.83 20240220 32550 23.81 20241114 1.00 N 035720 100 444 억 118957021 N N 771 N 00 N
10 20250219 160430 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39300 350 2 0.90 116339855800 2955660 113.61 39150 39650 38850 50600 27300 38950 39361.86 26.91 0 -458974 39716 39332 38966 38582 38216 39325 38575 444 11650 100 29600 50 1 443675123 174364 -17.27 1.79 12 0.67 -2276.00 21951.00 61400 20240215 -35.99 32550 20241114 20.74 46000 -14.57 20250210 35700 10.08 20250124 60000 -34.50 20240220 32550 20.74 20241114 1.01 N 035720 100 444 억 119393786 N N 771 N 00 N
11 20250219 150431 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39350 400 2 1.03 106551300450 2706750 104.04 39150 39650 38850 50600 27300 38950 39365.12 26.91 0 -441147 39716 39332 38966 38582 38216 39325 38575 444 11650 100 29600 50 1 443675123 174586 -17.29 1.79 12 0.61 -2276.00 21951.00 61400 20240215 -35.91 32550 20241114 20.89 46000 -14.46 20250210 35700 10.22 20250124 60000 -34.42 20240220 32550 20.89 20241114 1.01 N 035720 100 444 억 119393786 N N 217 N 00 N
12 20250219 140429 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39400 450 2 1.16 99584427450 2529836 97.24 39150 39650 38850 50600 27300 38950 39364.08 26.91 0 -418608 39716 39332 38966 38582 38216 39325 38575 444 11650 100 29600 50 1 443675123 174808 -17.31 1.79 12 0.57 -2276.00 21951.00 61400 20240215 -35.83 32550 20241114 21.04 46000 -14.35 20250210 35700 10.36 20250124 60000 -34.33 20240220 32550 21.04 20241114 1.01 N 035720 100 444 억 119393786 N N 217 N 00 N