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
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
20250219,160428,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,222000,-500,5,-0.22,125020369500,561985,89.19,222500,224000,220000,289000,156000,222500,222463.92,48.29,0,-53589,226166,224332,221166,219332,216166,225250,220250,165,66500,100,173550,500,1,158437008,351730,35.92,1.50,12,0.35,6180.00,148137.00,235500,20250207,-5.73,151100,20240805,46.92,235500,-5.73,20250207,191700,15.81,20250102,235500,-5.73,20250207,151100,46.92,20240805,0.46,N,035420,100,164 억,,76512294,N,N,3115,N,00,N
20250219,150430,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,222500,0,3,0.00,114534178000,514763,81.70,222500,224000,220000,289000,156000,222500,222498.85,48.29,0,-53097,226166,224332,221166,219332,216166,225250,220250,165,66500,100,173550,500,1,158437008,352522,36.00,1.50,12,0.32,6180.00,148137.00,235500,20250207,-5.52,151100,20240805,47.25,235500,-5.52,20250207,191700,16.07,20250102,235500,-5.52,20250207,151100,47.25,20240805,0.46,N,035420,100,164 억,,76512294,N,N,407,N,00,N
20250219,140427,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,221500,-1000,5,-0.45,101329537500,455267,72.26,222500,224000,220000,289000,156000,222500,222571.67,48.29,0,-43786,226166,224332,221166,219332,216166,225250,220250,165,66500,100,173550,500,1,158437008,350938,35.84,1.50,12,0.29,6180.00,148137.00,235500,20250207,-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,,76512294,N,N,407,N,00,N
20250219,130428,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,221500,-1000,5,-0.45,88216805500,396086,62.86,222500,224000,220000,289000,156000,222500,222721.34,48.29,0,-33630,226166,224332,221166,219332,216166,225250,220250,165,66500,100,173550,500,1,158437008,350938,35.84,1.50,12,0.25,6180.00,148137.00,235500,20250207,-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,,76512294,N,N,407,N,00,N
20250219,120428,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,223500,1000,2,0.45,67485476500,303154,48.11,222500,224000,220000,289000,156000,222500,222611.20,48.29,0,-22943,226166,224332,221166,219332,216166,225250,220250,165,66500,100,173550,500,1,158437008,354107,36.17,1.51,12,0.19,6180.00,148137.00,235500,20250207,-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,,76512294,N,N,407,N,00,N
20250219,110429,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,222500,0,3,0.00,55284084500,248440,39.43,222500,224000,220000,289000,156000,222500,222524.89,48.29,0,-19189,226166,224332,221166,219332,216166,225250,220250,165,66500,100,173550,500,1,158437008,352522,36.00,1.50,12,0.16,6180.00,148137.00,235500,20250207,-5.52,151100,20240805,47.25,235500,-5.52,20250207,191700,16.07,20250102,235500,-5.52,20250207,151100,47.25,20240805,0.46,N,035420,100,164 억,,76512294,N,N,407,N,00,N
20250219,100428,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,223000,500,2,0.22,34106495000,153492,24.36,222500,224000,220000,289000,156000,222500,222203.73,48.29,0,-36313,226166,224332,221166,219332,216166,225250,220250,165,66500,100,173550,500,1,158437008,353315,36.08,1.51,12,0.10,6180.00,148137.00,235500,20250207,-5.31,151100,20240805,47.58,235500,-5.31,20250207,191700,16.33,20250102,235500,-5.31,20250207,151100,47.58,20240805,0.46,N,035420,100,164 억,,76512294,N,N,407,N,00,N
20250219,090429,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,221500,-1000,5,-0.45,4918479000,22145,3.51,222500,223000,221500,289000,156000,222500,222103.35,48.29,0,-5905,226166,224332,221166,219332,216166,225250,220250,165,66500,100,173550,500,1,158437008,350938,35.84,1.50,12,0.01,6180.00,148137.00,235500,20250207,-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,,76512294,N,N,407,N,00,N
20250218,160427,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,222500,1500,2,0.68,138079725500,624325,101.42,221500,223000,218000,287000,155000,221000,221164.43,48.24,0,87929,226000,223500,221500,219000,217000,222500,218000,165,66000,100,172380,500,1,158437008,352522,36.00,1.50,12,0.39,6180.00,148137.00,235500,20250207,-5.52,151100,20240805,47.25,235500,-5.52,20250207,191700,16.07,20250102,235500,-5.52,20250207,151100,47.25,20240805,0.47,N,035420,100,164 억,,76433399,N,N,407,N,00,N
20250218,150428,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,221500,500,2,0.23,121982414500,551941,89.66,221500,223000,218000,287000,155000,221000,221006.26,48.24,0,84253,226000,223500,221500,219000,217000,222500,218000,165,66000,100,172380,500,1,158437008,350938,35.84,1.50,12,0.35,6180.00,148137.00,235500,20250207,-5.94,151100,20240805,46.59,235500,-5.94,20250207,191700,15.55,20250102,235500,-5.94,20250207,151100,46.59,20240805,0.47,N,035420,100,164 억,,76433399,N,N,455,N,00,N
20250218,140427,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,222500,1500,2,0.68,100969308000,457275,74.28,221500,223000,218000,287000,155000,221000,220806.51,48.24,0,91542,226000,223500,221500,219000,217000,222500,218000,165,66000,100,172380,500,1,158437008,352522,36.00,1.50,12,0.29,6180.00,148137.00,235500,20250207,-5.52,151100,20240805,47.25,235500,-5.52,20250207,191700,16.07,20250102,235500,-5.52,20250207,151100,47.25,20240805,0.47,N,035420,100,164 억,,76433399,N,N,455,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 160428 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 222000 -500 5 -0.22 125020369500 561985 89.19 222500 224000 220000 289000 156000 222500 222463.92 48.29 0 -53589 226166 224332 221166 219332 216166 225250 220250 165 66500 100 173550 500 1 158437008 351730 35.92 1.50 12 0.35 6180.00 148137.00 235500 20250207 -5.73 151100 20240805 46.92 235500 -5.73 20250207 191700 15.81 20250102 235500 -5.73 20250207 151100 46.92 20240805 0.46 N 035420 100 164 억 76512294 N N 3115 N 00 N
3 20250219 150430 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 222500 0 3 0.00 114534178000 514763 81.70 222500 224000 220000 289000 156000 222500 222498.85 48.29 0 -53097 226166 224332 221166 219332 216166 225250 220250 165 66500 100 173550 500 1 158437008 352522 36.00 1.50 12 0.32 6180.00 148137.00 235500 20250207 -5.52 151100 20240805 47.25 235500 -5.52 20250207 191700 16.07 20250102 235500 -5.52 20250207 151100 47.25 20240805 0.46 N 035420 100 164 억 76512294 N N 407 N 00 N
4 20250219 140427 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 221500 -1000 5 -0.45 101329537500 455267 72.26 222500 224000 220000 289000 156000 222500 222571.67 48.29 0 -43786 226166 224332 221166 219332 216166 225250 220250 165 66500 100 173550 500 1 158437008 350938 35.84 1.50 12 0.29 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 76512294 N N 407 N 00 N
5 20250219 130428 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 221500 -1000 5 -0.45 88216805500 396086 62.86 222500 224000 220000 289000 156000 222500 222721.34 48.29 0 -33630 226166 224332 221166 219332 216166 225250 220250 165 66500 100 173550 500 1 158437008 350938 35.84 1.50 12 0.25 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 76512294 N N 407 N 00 N
6 20250219 120428 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 223500 1000 2 0.45 67485476500 303154 48.11 222500 224000 220000 289000 156000 222500 222611.20 48.29 0 -22943 226166 224332 221166 219332 216166 225250 220250 165 66500 100 173550 500 1 158437008 354107 36.17 1.51 12 0.19 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 76512294 N N 407 N 00 N
7 20250219 110429 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 222500 0 3 0.00 55284084500 248440 39.43 222500 224000 220000 289000 156000 222500 222524.89 48.29 0 -19189 226166 224332 221166 219332 216166 225250 220250 165 66500 100 173550 500 1 158437008 352522 36.00 1.50 12 0.16 6180.00 148137.00 235500 20250207 -5.52 151100 20240805 47.25 235500 -5.52 20250207 191700 16.07 20250102 235500 -5.52 20250207 151100 47.25 20240805 0.46 N 035420 100 164 억 76512294 N N 407 N 00 N
8 20250219 100428 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 223000 500 2 0.22 34106495000 153492 24.36 222500 224000 220000 289000 156000 222500 222203.73 48.29 0 -36313 226166 224332 221166 219332 216166 225250 220250 165 66500 100 173550 500 1 158437008 353315 36.08 1.51 12 0.10 6180.00 148137.00 235500 20250207 -5.31 151100 20240805 47.58 235500 -5.31 20250207 191700 16.33 20250102 235500 -5.31 20250207 151100 47.58 20240805 0.46 N 035420 100 164 억 76512294 N N 407 N 00 N
9 20250219 090429 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 221500 -1000 5 -0.45 4918479000 22145 3.51 222500 223000 221500 289000 156000 222500 222103.35 48.29 0 -5905 226166 224332 221166 219332 216166 225250 220250 165 66500 100 173550 500 1 158437008 350938 35.84 1.50 12 0.01 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 76512294 N N 407 N 00 N
10 20250218 160427 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 222500 1500 2 0.68 138079725500 624325 101.42 221500 223000 218000 287000 155000 221000 221164.43 48.24 0 87929 226000 223500 221500 219000 217000 222500 218000 165 66000 100 172380 500 1 158437008 352522 36.00 1.50 12 0.39 6180.00 148137.00 235500 20250207 -5.52 151100 20240805 47.25 235500 -5.52 20250207 191700 16.07 20250102 235500 -5.52 20250207 151100 47.25 20240805 0.47 N 035420 100 164 억 76433399 N N 407 N 00 N
11 20250218 150428 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 221500 500 2 0.23 121982414500 551941 89.66 221500 223000 218000 287000 155000 221000 221006.26 48.24 0 84253 226000 223500 221500 219000 217000 222500 218000 165 66000 100 172380 500 1 158437008 350938 35.84 1.50 12 0.35 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 0.47 N 035420 100 164 억 76433399 N N 455 N 00 N
12 20250218 140427 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 222500 1500 2 0.68 100969308000 457275 74.28 221500 223000 218000 287000 155000 221000 220806.51 48.24 0 91542 226000 223500 221500 219000 217000 222500 218000 165 66000 100 172380 500 1 158437008 352522 36.00 1.50 12 0.29 6180.00 148137.00 235500 20250207 -5.52 151100 20240805 47.25 235500 -5.52 20250207 191700 16.07 20250102 235500 -5.52 20250207 151100 47.25 20240805 0.47 N 035420 100 164 억 76433399 N N 455 N 00 N