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
036570/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
20250219,160436,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,174900,4100,2,2.40,18441768200,105980,171.95,170900,175900,170900,222000,119600,170800,174009.02,37.11,0,12791,172533,171666,170533,169666,168533,171800,169800,110,51200,500,122970,100,1,21954022,38398,18.10,0.99,12,0.48,9663.00,176065.00,248000,20241203,-29.48,156900,20240805,11.47,193900,-9.80,20250107,167200,4.61,20250204,248000,-29.48,20241203,156900,11.47,20240805,0.82,N,036570,500,109 억,,8146675,N,N,59,N,00,N
20250219,150437,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,175400,4600,2,2.69,16468220900,94693,153.64,170900,175900,170900,222000,119600,170800,173911.70,37.11,0,14076,172533,171666,170533,169666,168533,171800,169800,110,51200,500,122970,100,1,21954022,38507,18.15,1.00,12,0.43,9663.00,176065.00,248000,20241203,-29.27,156900,20240805,11.79,193900,-9.54,20250107,167200,4.90,20250204,248000,-29.27,20241203,156900,11.79,20240805,0.82,N,036570,500,109 억,,8146675,N,N,8,N,00,N
20250219,140434,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,175600,4800,2,2.81,14839054400,85419,138.59,170900,175900,170900,222000,119600,170800,173720.77,37.11,0,15678,172533,171666,170533,169666,168533,171800,169800,110,51200,500,122970,100,1,21954022,38551,18.17,1.00,12,0.39,9663.00,176065.00,248000,20241203,-29.19,156900,20240805,11.92,193900,-9.44,20250107,167200,5.02,20250204,248000,-29.19,20241203,156900,11.92,20240805,0.82,N,036570,500,109 억,,8146675,N,N,8,N,00,N
20250219,130435,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,174800,4000,2,2.34,12269724000,70748,114.79,170900,175500,170900,222000,119600,170800,173428.56,37.11,0,12261,172533,171666,170533,169666,168533,171800,169800,110,51200,500,122970,100,1,21954022,38376,18.09,0.99,12,0.32,9663.00,176065.00,248000,20241203,-29.52,156900,20240805,11.41,193900,-9.85,20250107,167200,4.55,20250204,248000,-29.52,20241203,156900,11.41,20240805,0.82,N,036570,500,109 억,,8146675,N,N,8,N,00,N
20250219,120435,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,175200,4400,2,2.58,11296681100,65189,105.77,170900,175500,170900,222000,119600,170800,173291.22,37.11,0,12221,172533,171666,170533,169666,168533,171800,169800,110,51200,500,122970,100,1,21954022,38463,18.13,1.00,12,0.30,9663.00,176065.00,248000,20241203,-29.35,156900,20240805,11.66,193900,-9.64,20250107,167200,4.78,20250204,248000,-29.35,20241203,156900,11.66,20240805,0.82,N,036570,500,109 억,,8146675,N,N,8,N,00,N
20250219,110436,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,173900,3100,2,1.81,8048347200,46580,75.57,170900,174300,170900,222000,119600,170800,172785.47,37.11,0,7061,172533,171666,170533,169666,168533,171800,169800,110,51200,500,122970,100,1,21954022,38178,18.00,0.99,12,0.21,9663.00,176065.00,248000,20241203,-29.88,156900,20240805,10.83,193900,-10.31,20250107,167200,4.01,20250204,248000,-29.88,20241203,156900,10.83,20240805,0.82,N,036570,500,109 억,,8146675,N,N,8,N,00,N
20250219,100435,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,173500,2700,2,1.58,5735594300,33273,53.98,170900,173700,170900,222000,119600,170800,172379.84,37.11,0,5750,172533,171666,170533,169666,168533,171800,169800,110,51200,500,122970,100,1,21954022,38090,17.96,0.99,12,0.15,9663.00,176065.00,248000,20241203,-30.04,156900,20240805,10.58,193900,-10.52,20250107,167200,3.77,20250204,248000,-30.04,20241203,156900,10.58,20240805,0.82,N,036570,500,109 억,,8146675,N,N,8,N,00,N
20250219,090437,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,171300,500,2,0.29,354192100,2069,3.36,170900,171800,170900,222000,119600,170800,171190.00,37.11,0,218,172533,171666,170533,169666,168533,171800,169800,110,51200,500,122970,100,1,21954022,37607,17.73,0.97,12,0.01,9663.00,176065.00,248000,20241203,-30.93,156900,20240805,9.18,193900,-11.66,20250107,167200,2.45,20250204,248000,-30.93,20241203,156900,9.18,20240805,0.82,N,036570,500,109 억,,8146675,N,N,8,N,00,N
20250218,160435,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,170800,0,3,0.00,10433683600,61337,92.81,170800,171400,169400,222000,119600,170800,170104.00,37.15,0,-9928,174866,172832,171266,169232,167666,172050,168450,110,51200,500,122970,100,1,21954022,37497,17.68,0.97,12,0.28,9663.00,176065.00,248000,20241203,-31.13,156900,20240805,8.86,193900,-11.91,20250107,167200,2.15,20250204,248000,-31.13,20241203,156900,8.86,20240805,0.81,N,036570,500,109 억,,8156351,N,N,8,N,00,N
20250218,150435,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,170200,-600,5,-0.35,8717525800,51284,77.60,170800,171400,169400,222000,119600,170800,169985.28,37.15,0,-11382,174866,172832,171266,169232,167666,172050,168450,110,51200,500,122970,100,1,21954022,37366,17.61,0.97,12,0.23,9663.00,176065.00,248000,20241203,-31.37,156900,20240805,8.48,193900,-12.22,20250107,167200,1.79,20250204,248000,-31.37,20241203,156900,8.48,20240805,0.81,N,036570,500,109 억,,8156351,N,N,864,N,00,N
20250218,140435,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,169800,-1000,5,-0.59,7186376800,42275,63.97,170800,171400,169400,222000,119600,170800,169991.15,37.15,0,-12414,174866,172832,171266,169232,167666,172050,168450,110,51200,500,122970,100,1,21954022,37278,17.57,0.96,12,0.19,9663.00,176065.00,248000,20241203,-31.53,156900,20240805,8.22,193900,-12.43,20250107,167200,1.56,20250204,248000,-31.53,20241203,156900,8.22,20240805,0.81,N,036570,500,109 억,,8156351,N,N,864,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 160436 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 174900 4100 2 2.40 18441768200 105980 171.95 170900 175900 170900 222000 119600 170800 174009.02 37.11 0 12791 172533 171666 170533 169666 168533 171800 169800 110 51200 500 122970 100 1 21954022 38398 18.10 0.99 12 0.48 9663.00 176065.00 248000 20241203 -29.48 156900 20240805 11.47 193900 -9.80 20250107 167200 4.61 20250204 248000 -29.48 20241203 156900 11.47 20240805 0.82 N 036570 500 109 억 8146675 N N 59 N 00 N
3 20250219 150437 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 175400 4600 2 2.69 16468220900 94693 153.64 170900 175900 170900 222000 119600 170800 173911.70 37.11 0 14076 172533 171666 170533 169666 168533 171800 169800 110 51200 500 122970 100 1 21954022 38507 18.15 1.00 12 0.43 9663.00 176065.00 248000 20241203 -29.27 156900 20240805 11.79 193900 -9.54 20250107 167200 4.90 20250204 248000 -29.27 20241203 156900 11.79 20240805 0.82 N 036570 500 109 억 8146675 N N 8 N 00 N
4 20250219 140434 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 175600 4800 2 2.81 14839054400 85419 138.59 170900 175900 170900 222000 119600 170800 173720.77 37.11 0 15678 172533 171666 170533 169666 168533 171800 169800 110 51200 500 122970 100 1 21954022 38551 18.17 1.00 12 0.39 9663.00 176065.00 248000 20241203 -29.19 156900 20240805 11.92 193900 -9.44 20250107 167200 5.02 20250204 248000 -29.19 20241203 156900 11.92 20240805 0.82 N 036570 500 109 억 8146675 N N 8 N 00 N
5 20250219 130435 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 174800 4000 2 2.34 12269724000 70748 114.79 170900 175500 170900 222000 119600 170800 173428.56 37.11 0 12261 172533 171666 170533 169666 168533 171800 169800 110 51200 500 122970 100 1 21954022 38376 18.09 0.99 12 0.32 9663.00 176065.00 248000 20241203 -29.52 156900 20240805 11.41 193900 -9.85 20250107 167200 4.55 20250204 248000 -29.52 20241203 156900 11.41 20240805 0.82 N 036570 500 109 억 8146675 N N 8 N 00 N
6 20250219 120435 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 175200 4400 2 2.58 11296681100 65189 105.77 170900 175500 170900 222000 119600 170800 173291.22 37.11 0 12221 172533 171666 170533 169666 168533 171800 169800 110 51200 500 122970 100 1 21954022 38463 18.13 1.00 12 0.30 9663.00 176065.00 248000 20241203 -29.35 156900 20240805 11.66 193900 -9.64 20250107 167200 4.78 20250204 248000 -29.35 20241203 156900 11.66 20240805 0.82 N 036570 500 109 억 8146675 N N 8 N 00 N
7 20250219 110436 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 173900 3100 2 1.81 8048347200 46580 75.57 170900 174300 170900 222000 119600 170800 172785.47 37.11 0 7061 172533 171666 170533 169666 168533 171800 169800 110 51200 500 122970 100 1 21954022 38178 18.00 0.99 12 0.21 9663.00 176065.00 248000 20241203 -29.88 156900 20240805 10.83 193900 -10.31 20250107 167200 4.01 20250204 248000 -29.88 20241203 156900 10.83 20240805 0.82 N 036570 500 109 억 8146675 N N 8 N 00 N
8 20250219 100435 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 173500 2700 2 1.58 5735594300 33273 53.98 170900 173700 170900 222000 119600 170800 172379.84 37.11 0 5750 172533 171666 170533 169666 168533 171800 169800 110 51200 500 122970 100 1 21954022 38090 17.96 0.99 12 0.15 9663.00 176065.00 248000 20241203 -30.04 156900 20240805 10.58 193900 -10.52 20250107 167200 3.77 20250204 248000 -30.04 20241203 156900 10.58 20240805 0.82 N 036570 500 109 억 8146675 N N 8 N 00 N
9 20250219 090437 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 171300 500 2 0.29 354192100 2069 3.36 170900 171800 170900 222000 119600 170800 171190.00 37.11 0 218 172533 171666 170533 169666 168533 171800 169800 110 51200 500 122970 100 1 21954022 37607 17.73 0.97 12 0.01 9663.00 176065.00 248000 20241203 -30.93 156900 20240805 9.18 193900 -11.66 20250107 167200 2.45 20250204 248000 -30.93 20241203 156900 9.18 20240805 0.82 N 036570 500 109 억 8146675 N N 8 N 00 N
10 20250218 160435 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 170800 0 3 0.00 10433683600 61337 92.81 170800 171400 169400 222000 119600 170800 170104.00 37.15 0 -9928 174866 172832 171266 169232 167666 172050 168450 110 51200 500 122970 100 1 21954022 37497 17.68 0.97 12 0.28 9663.00 176065.00 248000 20241203 -31.13 156900 20240805 8.86 193900 -11.91 20250107 167200 2.15 20250204 248000 -31.13 20241203 156900 8.86 20240805 0.81 N 036570 500 109 억 8156351 N N 8 N 00 N
11 20250218 150435 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 170200 -600 5 -0.35 8717525800 51284 77.60 170800 171400 169400 222000 119600 170800 169985.28 37.15 0 -11382 174866 172832 171266 169232 167666 172050 168450 110 51200 500 122970 100 1 21954022 37366 17.61 0.97 12 0.23 9663.00 176065.00 248000 20241203 -31.37 156900 20240805 8.48 193900 -12.22 20250107 167200 1.79 20250204 248000 -31.37 20241203 156900 8.48 20240805 0.81 N 036570 500 109 억 8156351 N N 864 N 00 N
12 20250218 140435 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 169800 -1000 5 -0.59 7186376800 42275 63.97 170800 171400 169400 222000 119600 170800 169991.15 37.15 0 -12414 174866 172832 171266 169232 167666 172050 168450 110 51200 500 122970 100 1 21954022 37278 17.57 0.96 12 0.19 9663.00 176065.00 248000 20241203 -31.53 156900 20240805 8.22 193900 -12.43 20250107 167200 1.56 20250204 248000 -31.53 20241203 156900 8.22 20240805 0.81 N 036570 500 109 억 8156351 N N 864 N 00 N