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
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
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
20250219,130430,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39450,500,2,1.28,87933992650,2233801,85.86,39150,39650,38850,50600,27300,38950,39365.30,26.91,0,-329223,39716,39332,38966,38582,38216,39325,38575,444,11650,100,29600,50,1,443675123,175030,-17.33,1.80,12,0.50,-2276.00,21951.00,61400,20240215,-35.75,32550,20241114,21.20,46000,-14.24,20250210,35700,10.50,20250124,60000,-34.25,20240220,32550,21.20,20241114,1.01,N,035720,100,444 억,,119393786,N,N,217,N,00,N
20250219,120429,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39500,550,2,1.41,79285824800,2014713,77.44,39150,39650,38850,50600,27300,38950,39353.53,26.91,0,-270772,39716,39332,38966,38582,38216,39325,38575,444,11650,100,29600,50,1,443675123,175252,-17.36,1.80,12,0.45,-2276.00,21951.00,61400,20240215,-35.67,32550,20241114,21.35,46000,-14.13,20250210,35700,10.64,20250124,60000,-34.17,20240220,32550,21.35,20241114,1.01,N,035720,100,444 억,,119393786,N,N,217,N,00,N
20250219,110430,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39450,500,2,1.28,67924394500,1726806,66.37,39150,39650,38850,50600,27300,38950,39335.41,26.91,0,-223105,39716,39332,38966,38582,38216,39325,38575,444,11650,100,29600,50,1,443675123,175030,-17.33,1.80,12,0.39,-2276.00,21951.00,61400,20240215,-35.75,32550,20241114,21.20,46000,-14.24,20250210,35700,10.50,20250124,60000,-34.25,20240220,32550,21.20,20241114,1.01,N,035720,100,444 억,,119393786,N,N,217,N,00,N
20250219,100429,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39550,600,2,1.54,47991888400,1221926,46.97,39150,39650,38850,50600,27300,38950,39275.77,26.91,0,-140970,39716,39332,38966,38582,38216,39325,38575,444,11650,100,29600,50,1,443675123,175474,-17.38,1.80,12,0.28,-2276.00,21951.00,61400,20240215,-35.59,32550,20241114,21.51,46000,-14.02,20250210,35700,10.78,20250124,60000,-34.08,20240220,32550,21.51,20241114,1.01,N,035720,100,444 억,,119393786,N,N,217,N,00,N
20250219,090431,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39100,150,2,0.39,5828129200,149269,5.74,39150,39200,38850,50600,27300,38950,39044.85,26.91,0,-88668,39716,39332,38966,38582,38216,39325,38575,444,11650,100,29600,50,1,443675123,173477,-17.18,1.78,12,0.03,-2276.00,21951.00,61400,20240215,-36.32,32550,20241114,20.12,46000,-15.00,20250210,35700,9.52,20250124,60000,-34.83,20240220,32550,20.12,20241114,1.01,N,035720,100,444 억,,119393786,N,N,217,N,00,N
20250218,160429,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,38950,-100,5,-0.26,100213245050,2568118,82.00,38950,39350,38600,50700,27350,39050,39022.34,26.95,0,-226414,39616,39332,39066,38782,38516,39200,38650,444,11650,100,29670,50,1,443675123,172811,-17.11,1.77,12,0.58,-2276.00,21951.00,61400,20240215,-36.56,32550,20241114,19.66,46000,-15.33,20250210,35700,9.10,20250124,60000,-35.08,20240220,32550,19.66,20241114,0.87,N,035720,100,444 억,,119575724,N,N,217,N,00,N
20250218,150429,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,38950,-100,5,-0.26,90090842550,2308307,73.71,38950,39350,38600,50700,27350,39050,39028.97,26.95,0,-243176,39616,39332,39066,38782,38516,39200,38650,444,11650,100,29670,50,1,443675123,172811,-17.11,1.77,12,0.52,-2276.00,21951.00,61400,20240215,-36.56,32550,20241114,19.66,46000,-15.33,20250210,35700,9.10,20250124,60000,-35.08,20240220,32550,19.66,20241114,0.87,N,035720,100,444 억,,119575724,N,N,287,N,00,N
20250218,140429,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39150,100,2,0.26,75902109500,1944733,62.10,38950,39350,38600,50700,27350,39050,39029.58,26.95,0,-189019,39616,39332,39066,38782,38516,39200,38650,444,11650,100,29670,50,1,443675123,173699,-17.20,1.78,12,0.44,-2276.00,21951.00,61400,20240215,-36.24,32550,20241114,20.28,46000,-14.89,20250210,35700,9.66,20250124,60000,-34.75,20240220,32550,20.28,20241114,0.87,N,035720,100,444 억,,119575724,N,N,287,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 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
3 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
4 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
5 20250219 130430 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39450 500 2 1.28 87933992650 2233801 85.86 39150 39650 38850 50600 27300 38950 39365.30 26.91 0 -329223 39716 39332 38966 38582 38216 39325 38575 444 11650 100 29600 50 1 443675123 175030 -17.33 1.80 12 0.50 -2276.00 21951.00 61400 20240215 -35.75 32550 20241114 21.20 46000 -14.24 20250210 35700 10.50 20250124 60000 -34.25 20240220 32550 21.20 20241114 1.01 N 035720 100 444 억 119393786 N N 217 N 00 N
6 20250219 120429 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39500 550 2 1.41 79285824800 2014713 77.44 39150 39650 38850 50600 27300 38950 39353.53 26.91 0 -270772 39716 39332 38966 38582 38216 39325 38575 444 11650 100 29600 50 1 443675123 175252 -17.36 1.80 12 0.45 -2276.00 21951.00 61400 20240215 -35.67 32550 20241114 21.35 46000 -14.13 20250210 35700 10.64 20250124 60000 -34.17 20240220 32550 21.35 20241114 1.01 N 035720 100 444 억 119393786 N N 217 N 00 N
7 20250219 110430 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39450 500 2 1.28 67924394500 1726806 66.37 39150 39650 38850 50600 27300 38950 39335.41 26.91 0 -223105 39716 39332 38966 38582 38216 39325 38575 444 11650 100 29600 50 1 443675123 175030 -17.33 1.80 12 0.39 -2276.00 21951.00 61400 20240215 -35.75 32550 20241114 21.20 46000 -14.24 20250210 35700 10.50 20250124 60000 -34.25 20240220 32550 21.20 20241114 1.01 N 035720 100 444 억 119393786 N N 217 N 00 N
8 20250219 100429 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39550 600 2 1.54 47991888400 1221926 46.97 39150 39650 38850 50600 27300 38950 39275.77 26.91 0 -140970 39716 39332 38966 38582 38216 39325 38575 444 11650 100 29600 50 1 443675123 175474 -17.38 1.80 12 0.28 -2276.00 21951.00 61400 20240215 -35.59 32550 20241114 21.51 46000 -14.02 20250210 35700 10.78 20250124 60000 -34.08 20240220 32550 21.51 20241114 1.01 N 035720 100 444 억 119393786 N N 217 N 00 N
9 20250219 090431 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39100 150 2 0.39 5828129200 149269 5.74 39150 39200 38850 50600 27300 38950 39044.85 26.91 0 -88668 39716 39332 38966 38582 38216 39325 38575 444 11650 100 29600 50 1 443675123 173477 -17.18 1.78 12 0.03 -2276.00 21951.00 61400 20240215 -36.32 32550 20241114 20.12 46000 -15.00 20250210 35700 9.52 20250124 60000 -34.83 20240220 32550 20.12 20241114 1.01 N 035720 100 444 억 119393786 N N 217 N 00 N
10 20250218 160429 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 38950 -100 5 -0.26 100213245050 2568118 82.00 38950 39350 38600 50700 27350 39050 39022.34 26.95 0 -226414 39616 39332 39066 38782 38516 39200 38650 444 11650 100 29670 50 1 443675123 172811 -17.11 1.77 12 0.58 -2276.00 21951.00 61400 20240215 -36.56 32550 20241114 19.66 46000 -15.33 20250210 35700 9.10 20250124 60000 -35.08 20240220 32550 19.66 20241114 0.87 N 035720 100 444 억 119575724 N N 217 N 00 N
11 20250218 150429 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 38950 -100 5 -0.26 90090842550 2308307 73.71 38950 39350 38600 50700 27350 39050 39028.97 26.95 0 -243176 39616 39332 39066 38782 38516 39200 38650 444 11650 100 29670 50 1 443675123 172811 -17.11 1.77 12 0.52 -2276.00 21951.00 61400 20240215 -36.56 32550 20241114 19.66 46000 -15.33 20250210 35700 9.10 20250124 60000 -35.08 20240220 32550 19.66 20241114 0.87 N 035720 100 444 억 119575724 N N 287 N 00 N
12 20250218 140429 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39150 100 2 0.26 75902109500 1944733 62.10 38950 39350 38600 50700 27350 39050 39029.58 26.95 0 -189019 39616 39332 39066 38782 38516 39200 38650 444 11650 100 29670 50 1 443675123 173699 -17.20 1.78 12 0.44 -2276.00 21951.00 61400 20240215 -36.24 32550 20241114 20.28 46000 -14.89 20250210 35700 9.66 20250124 60000 -34.75 20240220 32550 20.28 20241114 0.87 N 035720 100 444 억 119575724 N N 287 N 00 N