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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035420/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
20250221,160431,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,226500,5000,2,2.26,184120815000,816157,132.87,222500,228000,222000,287500,155500,221500,225593.74,48.22,0,22705,228833,225166,221833,218166,214833,227000,220000,165,66000,100,172770,500,1,158437008,358860,36.65,1.53,12,0.52,6180.00,148137.00,235500,20250207,-3.82,151100,20240805,49.90,235500,-3.82,20250207,191700,18.15,20250102,235500,-3.82,20250207,151100,49.90,20240805,0.46,N,035420,100,164 억,,76394712,N,N,43,N,00,N
20250221,150434,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,226500,5000,2,2.26,170269752500,754989,122.91,222500,228000,222000,287500,155500,221500,225527.21,48.22,0,25307,228833,225166,221833,218166,214833,227000,220000,165,66000,100,172770,500,1,158437008,358860,36.65,1.53,12,0.48,6180.00,148137.00,235500,20250207,-3.82,151100,20240805,49.90,235500,-3.82,20250207,191700,18.15,20250102,235500,-3.82,20250207,151100,49.90,20240805,0.46,N,035420,100,164 억,,76394712,N,N,135,N,00,N
20250221,140432,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,226500,5000,2,2.26,154158720500,683823,111.33,222500,228000,222000,287500,155500,221500,225437.74,48.22,0,45419,228833,225166,221833,218166,214833,227000,220000,165,66000,100,172770,500,1,158437008,358860,36.65,1.53,12,0.43,6180.00,148137.00,235500,20250207,-3.82,151100,20240805,49.90,235500,-3.82,20250207,191700,18.15,20250102,235500,-3.82,20250207,151100,49.90,20240805,0.46,N,035420,100,164 억,,76394712,N,N,135,N,00,N
20250221,130432,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,227000,5500,2,2.48,129832725500,576384,93.83,222500,228000,222000,287500,155500,221500,225255.18,48.22,0,88819,228833,225166,221833,218166,214833,227000,220000,165,66000,100,172770,500,1,158437008,359652,36.73,1.53,12,0.36,6180.00,148137.00,235500,20250207,-3.61,151100,20240805,50.23,235500,-3.61,20250207,191700,18.41,20250102,235500,-3.61,20250207,151100,50.23,20240805,0.46,N,035420,100,164 억,,76394712,N,N,135,N,00,N
20250221,120432,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,226500,5000,2,2.26,112844952000,501495,81.64,222500,228000,222000,287500,155500,221500,225018.51,48.22,0,88354,228833,225166,221833,218166,214833,227000,220000,165,66000,100,172770,500,1,158437008,358860,36.65,1.53,12,0.32,6180.00,148137.00,235500,20250207,-3.82,151100,20240805,49.90,235500,-3.82,20250207,191700,18.15,20250102,235500,-3.82,20250207,151100,49.90,20240805,0.46,N,035420,100,164 억,,76394712,N,N,135,N,00,N
20250221,110430,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,225000,3500,2,1.58,73065241000,325752,53.03,222500,226500,222000,287500,155500,221500,224298.86,48.22,0,45986,228833,225166,221833,218166,214833,227000,220000,165,66000,100,172770,500,1,158437008,356483,36.41,1.52,12,0.21,6180.00,148137.00,235500,20250207,-4.46,151100,20240805,48.91,235500,-4.46,20250207,191700,17.37,20250102,235500,-4.46,20250207,151100,48.91,20240805,0.46,N,035420,100,164 억,,76394712,N,N,135,N,00,N
20250221,100431,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,224000,2500,2,1.13,59972147000,267294,43.51,222500,226500,222000,287500,155500,221500,224369.88,48.22,0,44038,228833,225166,221833,218166,214833,227000,220000,165,66000,100,172770,500,1,158437008,354899,36.25,1.51,12,0.17,6180.00,148137.00,235500,20250207,-4.88,151100,20240805,48.25,235500,-4.88,20250207,191700,16.85,20250102,235500,-4.88,20250207,151100,48.25,20240805,0.46,N,035420,100,164 억,,76394712,N,N,135,N,00,N
20250221,090432,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,223500,2000,2,0.90,9050798000,40575,6.61,222500,224000,222000,287500,155500,221500,223071.20,48.22,0,15348,228833,225166,221833,218166,214833,227000,220000,165,66000,100,172770,500,1,158437008,354107,36.17,1.51,12,0.03,6180.00,148137.00,235500,20250207,-5.10,151100,20240805,47.92,235500,-5.10,20250207,191700,16.59,20250102,235500,-5.10,20250207,151100,47.92,20240805,0.46,N,035420,100,164 억,,76394712,N,N,135,N,00,N
20250220,160430,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,221500,-500,5,-0.23,135117365500,611119,107.36,221000,225500,218500,288500,155500,222000,221097.71,48.25,0,2361,226000,224000,222000,220000,218000,223000,219000,165,66500,100,173160,500,1,158437008,350938,35.84,1.50,12,0.39,6180.00,148137.00,235500,20250207,-5.94,151100,20240805,46.59,235500,-5.94,20250207,191700,15.55,20250102,235500,-5.94,20250207,151100,46.59,20240805,0.46,N,035420,100,164 억,,76443764,N,N,135,N,00,N
20250220,150430,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,220500,-1500,5,-0.68,122925342500,556016,97.68,221000,225500,218500,288500,155500,222000,221082.25,48.25,0,-13208,226000,224000,222000,220000,218000,223000,219000,165,66500,100,173160,500,1,158437008,349354,35.68,1.49,12,0.35,6180.00,148137.00,235500,20250207,-6.37,151100,20240805,45.93,235500,-6.37,20250207,191700,15.02,20250102,235500,-6.37,20250207,151100,45.93,20240805,0.46,N,035420,100,164 억,,76443764,N,N,3117,N,00,N
20250220,140432,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,221000,-1000,5,-0.45,110971745000,501863,88.17,221000,225500,218500,288500,155500,222000,221119.45,48.25,0,-25431,226000,224000,222000,220000,218000,223000,219000,165,66500,100,173160,500,1,158437008,350146,35.76,1.49,12,0.32,6180.00,148137.00,235500,20250207,-6.16,151100,20240805,46.26,235500,-6.16,20250207,191700,15.28,20250102,235500,-6.16,20250207,151100,46.26,20240805,0.46,N,035420,100,164 억,,76443764,N,N,3117,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 20250221 160431 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 226500 5000 2 2.26 184120815000 816157 132.87 222500 228000 222000 287500 155500 221500 225593.74 48.22 0 22705 228833 225166 221833 218166 214833 227000 220000 165 66000 100 172770 500 1 158437008 358860 36.65 1.53 12 0.52 6180.00 148137.00 235500 20250207 -3.82 151100 20240805 49.90 235500 -3.82 20250207 191700 18.15 20250102 235500 -3.82 20250207 151100 49.90 20240805 0.46 N 035420 100 164 억 76394712 N N 43 N 00 N
3 20250221 150434 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 226500 5000 2 2.26 170269752500 754989 122.91 222500 228000 222000 287500 155500 221500 225527.21 48.22 0 25307 228833 225166 221833 218166 214833 227000 220000 165 66000 100 172770 500 1 158437008 358860 36.65 1.53 12 0.48 6180.00 148137.00 235500 20250207 -3.82 151100 20240805 49.90 235500 -3.82 20250207 191700 18.15 20250102 235500 -3.82 20250207 151100 49.90 20240805 0.46 N 035420 100 164 억 76394712 N N 135 N 00 N
4 20250221 140432 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 226500 5000 2 2.26 154158720500 683823 111.33 222500 228000 222000 287500 155500 221500 225437.74 48.22 0 45419 228833 225166 221833 218166 214833 227000 220000 165 66000 100 172770 500 1 158437008 358860 36.65 1.53 12 0.43 6180.00 148137.00 235500 20250207 -3.82 151100 20240805 49.90 235500 -3.82 20250207 191700 18.15 20250102 235500 -3.82 20250207 151100 49.90 20240805 0.46 N 035420 100 164 억 76394712 N N 135 N 00 N
5 20250221 130432 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 227000 5500 2 2.48 129832725500 576384 93.83 222500 228000 222000 287500 155500 221500 225255.18 48.22 0 88819 228833 225166 221833 218166 214833 227000 220000 165 66000 100 172770 500 1 158437008 359652 36.73 1.53 12 0.36 6180.00 148137.00 235500 20250207 -3.61 151100 20240805 50.23 235500 -3.61 20250207 191700 18.41 20250102 235500 -3.61 20250207 151100 50.23 20240805 0.46 N 035420 100 164 억 76394712 N N 135 N 00 N
6 20250221 120432 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 226500 5000 2 2.26 112844952000 501495 81.64 222500 228000 222000 287500 155500 221500 225018.51 48.22 0 88354 228833 225166 221833 218166 214833 227000 220000 165 66000 100 172770 500 1 158437008 358860 36.65 1.53 12 0.32 6180.00 148137.00 235500 20250207 -3.82 151100 20240805 49.90 235500 -3.82 20250207 191700 18.15 20250102 235500 -3.82 20250207 151100 49.90 20240805 0.46 N 035420 100 164 억 76394712 N N 135 N 00 N
7 20250221 110430 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 225000 3500 2 1.58 73065241000 325752 53.03 222500 226500 222000 287500 155500 221500 224298.86 48.22 0 45986 228833 225166 221833 218166 214833 227000 220000 165 66000 100 172770 500 1 158437008 356483 36.41 1.52 12 0.21 6180.00 148137.00 235500 20250207 -4.46 151100 20240805 48.91 235500 -4.46 20250207 191700 17.37 20250102 235500 -4.46 20250207 151100 48.91 20240805 0.46 N 035420 100 164 억 76394712 N N 135 N 00 N
8 20250221 100431 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 224000 2500 2 1.13 59972147000 267294 43.51 222500 226500 222000 287500 155500 221500 224369.88 48.22 0 44038 228833 225166 221833 218166 214833 227000 220000 165 66000 100 172770 500 1 158437008 354899 36.25 1.51 12 0.17 6180.00 148137.00 235500 20250207 -4.88 151100 20240805 48.25 235500 -4.88 20250207 191700 16.85 20250102 235500 -4.88 20250207 151100 48.25 20240805 0.46 N 035420 100 164 억 76394712 N N 135 N 00 N
9 20250221 090432 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 223500 2000 2 0.90 9050798000 40575 6.61 222500 224000 222000 287500 155500 221500 223071.20 48.22 0 15348 228833 225166 221833 218166 214833 227000 220000 165 66000 100 172770 500 1 158437008 354107 36.17 1.51 12 0.03 6180.00 148137.00 235500 20250207 -5.10 151100 20240805 47.92 235500 -5.10 20250207 191700 16.59 20250102 235500 -5.10 20250207 151100 47.92 20240805 0.46 N 035420 100 164 억 76394712 N N 135 N 00 N
10 20250220 160430 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 221500 -500 5 -0.23 135117365500 611119 107.36 221000 225500 218500 288500 155500 222000 221097.71 48.25 0 2361 226000 224000 222000 220000 218000 223000 219000 165 66500 100 173160 500 1 158437008 350938 35.84 1.50 12 0.39 6180.00 148137.00 235500 20250207 -5.94 151100 20240805 46.59 235500 -5.94 20250207 191700 15.55 20250102 235500 -5.94 20250207 151100 46.59 20240805 0.46 N 035420 100 164 억 76443764 N N 135 N 00 N
11 20250220 150430 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 220500 -1500 5 -0.68 122925342500 556016 97.68 221000 225500 218500 288500 155500 222000 221082.25 48.25 0 -13208 226000 224000 222000 220000 218000 223000 219000 165 66500 100 173160 500 1 158437008 349354 35.68 1.49 12 0.35 6180.00 148137.00 235500 20250207 -6.37 151100 20240805 45.93 235500 -6.37 20250207 191700 15.02 20250102 235500 -6.37 20250207 151100 45.93 20240805 0.46 N 035420 100 164 억 76443764 N N 3117 N 00 N
12 20250220 140432 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 221000 -1000 5 -0.45 110971745000 501863 88.17 221000 225500 218500 288500 155500 222000 221119.45 48.25 0 -25431 226000 224000 222000 220000 218000 223000 219000 165 66500 100 173160 500 1 158437008 350146 35.76 1.49 12 0.32 6180.00 148137.00 235500 20250207 -6.16 151100 20240805 46.26 235500 -6.16 20250207 191700 15.28 20250102 235500 -6.16 20250207 151100 46.26 20240805 0.46 N 035420 100 164 억 76443764 N N 3117 N 00 N