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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,225000,-3500,5,-1.53,211153996000,939234,116.11,230000,230500,222500,297000,160000,228500,224813.90,48.19,0,70944,234500,231500,228500,225500,222500,233000,227000,165,68500,100,178230,500,1,158437008,356483,36.41,1.52,12,0.59,6180.00,148137.00,235500,20250207,-4.46,151100,20240805,48.91,235500,-4.46,20250207,191700,17.37,20250102,235500,-4.46,20250207,151100,48.91,20240805,0.47,N,035420,100,164 억,,76358613,N,N,1054,N,00,N
20250212,150417,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,224000,-4500,5,-1.97,193552608000,860916,106.43,230000,230500,222500,297000,160000,228500,224820.76,48.19,0,56009,234500,231500,228500,225500,222500,233000,227000,165,68500,100,178230,500,1,158437008,354899,36.25,1.51,12,0.54,6180.00,148137.00,235500,20250207,-4.88,151100,20240805,48.25,235500,-4.88,20250207,191700,16.85,20250102,235500,-4.88,20250207,151100,48.25,20240805,0.47,N,035420,100,164 억,,76358613,N,N,2748,N,00,N
20250212,140418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,225000,-3500,5,-1.53,171142159500,760800,94.05,230000,230500,222500,297000,160000,228500,224949.23,48.19,0,43936,234500,231500,228500,225500,222500,233000,227000,165,68500,100,178230,500,1,158437008,356483,36.41,1.52,12,0.48,6180.00,148137.00,235500,20250207,-4.46,151100,20240805,48.91,235500,-4.46,20250207,191700,17.37,20250102,235500,-4.46,20250207,151100,48.91,20240805,0.47,N,035420,100,164 억,,76358613,N,N,2748,N,00,N
20250212,130418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,223500,-5000,5,-2.19,135905574500,603065,74.55,230000,230500,223000,297000,160000,228500,225356.93,48.19,0,-13052,234500,231500,228500,225500,222500,233000,227000,165,68500,100,178230,500,1,158437008,354107,36.17,1.51,12,0.38,6180.00,148137.00,235500,20250207,-5.10,151100,20240805,47.92,235500,-5.10,20250207,191700,16.59,20250102,235500,-5.10,20250207,151100,47.92,20240805,0.47,N,035420,100,164 억,,76358613,N,N,2748,N,00,N
20250212,120417,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,223500,-5000,5,-2.19,111587055500,494245,61.10,230000,230500,223000,297000,160000,228500,225771.53,48.19,0,-25853,234500,231500,228500,225500,222500,233000,227000,165,68500,100,178230,500,1,158437008,354107,36.17,1.51,12,0.31,6180.00,148137.00,235500,20250207,-5.10,151100,20240805,47.92,235500,-5.10,20250207,191700,16.59,20250102,235500,-5.10,20250207,151100,47.92,20240805,0.47,N,035420,100,164 억,,76358613,N,N,2748,N,00,N
20250212,110417,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,225500,-3000,5,-1.31,79586981500,351709,43.48,230000,230500,225000,297000,160000,228500,226285.05,48.19,0,-13032,234500,231500,228500,225500,222500,233000,227000,165,68500,100,178230,500,1,158437008,357275,36.49,1.52,12,0.22,6180.00,148137.00,235500,20250207,-4.25,151100,20240805,49.24,235500,-4.25,20250207,191700,17.63,20250102,235500,-4.25,20250207,151100,49.24,20240805,0.47,N,035420,100,164 억,,76358613,N,N,2748,N,00,N
20250212,100418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,225500,-3000,5,-1.31,63278709500,279340,34.53,230000,230500,225000,297000,160000,228500,226527.79,48.19,0,-24247,234500,231500,228500,225500,222500,233000,227000,165,68500,100,178230,500,1,158437008,357275,36.49,1.52,12,0.18,6180.00,148137.00,235500,20250207,-4.25,151100,20240805,49.24,235500,-4.25,20250207,191700,17.63,20250102,235500,-4.25,20250207,151100,49.24,20240805,0.47,N,035420,100,164 억,,76358613,N,N,2748,N,00,N
20250212,090420,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,227500,-1000,5,-0.44,10604721500,46299,5.72,230000,230500,227500,297000,160000,228500,229051.25,48.19,0,-5285,234500,231500,228500,225500,222500,233000,227000,165,68500,100,178230,500,1,158437008,360444,36.81,1.54,12,0.03,6180.00,148137.00,235500,20250207,-3.40,151100,20240805,50.56,235500,-3.40,20250207,191700,18.68,20250102,235500,-3.40,20250207,151100,50.56,20240805,0.47,N,035420,100,164 억,,76358613,N,N,2748,N,00,N
20250211,160418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,228500,1000,2,0.44,183512709500,802863,65.02,227500,231500,225500,295500,159500,227500,228573.17,48.14,0,91453,233833,230666,228833,225666,223833,229750,224750,165,68000,100,177450,500,1,158437008,362029,36.97,1.54,12,0.51,6180.00,148137.00,235500,20250207,-2.97,151100,20240805,51.22,235500,-2.97,20250207,191700,19.20,20250102,235500,-2.97,20250207,151100,51.22,20240805,0.48,N,035420,100,164 억,,76275610,N,N,2748,N,00,N
20250211,150418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,228500,1000,2,0.44,167489568000,732705,59.34,227500,231500,225500,295500,159500,227500,228590.89,48.14,0,84768,233833,230666,228833,225666,223833,229750,224750,165,68000,100,177450,500,1,158437008,362029,36.97,1.54,12,0.46,6180.00,148137.00,235500,20250207,-2.97,151100,20240805,51.22,235500,-2.97,20250207,191700,19.20,20250102,235500,-2.97,20250207,151100,51.22,20240805,0.48,N,035420,100,164 억,,76275610,N,N,707,N,00,N
20250211,140419,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,229000,1500,2,0.66,150956115500,660365,53.48,227500,231500,225500,295500,159500,227500,228595.15,48.14,0,73074,233833,230666,228833,225666,223833,229750,224750,165,68000,100,177450,500,1,158437008,362821,37.06,1.55,12,0.42,6180.00,148137.00,235500,20250207,-2.76,151100,20240805,51.56,235500,-2.76,20250207,191700,19.46,20250102,235500,-2.76,20250207,151100,51.56,20240805,0.48,N,035420,100,164 억,,76275610,N,N,707,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 20250212 160418 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 225000 -3500 5 -1.53 211153996000 939234 116.11 230000 230500 222500 297000 160000 228500 224813.90 48.19 0 70944 234500 231500 228500 225500 222500 233000 227000 165 68500 100 178230 500 1 158437008 356483 36.41 1.52 12 0.59 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 0.47 N 035420 100 164 억 76358613 N N 1054 N 00 N
3 20250212 150417 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 224000 -4500 5 -1.97 193552608000 860916 106.43 230000 230500 222500 297000 160000 228500 224820.76 48.19 0 56009 234500 231500 228500 225500 222500 233000 227000 165 68500 100 178230 500 1 158437008 354899 36.25 1.51 12 0.54 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 0.47 N 035420 100 164 억 76358613 N N 2748 N 00 N
4 20250212 140418 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 225000 -3500 5 -1.53 171142159500 760800 94.05 230000 230500 222500 297000 160000 228500 224949.23 48.19 0 43936 234500 231500 228500 225500 222500 233000 227000 165 68500 100 178230 500 1 158437008 356483 36.41 1.52 12 0.48 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 0.47 N 035420 100 164 억 76358613 N N 2748 N 00 N
5 20250212 130418 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 223500 -5000 5 -2.19 135905574500 603065 74.55 230000 230500 223000 297000 160000 228500 225356.93 48.19 0 -13052 234500 231500 228500 225500 222500 233000 227000 165 68500 100 178230 500 1 158437008 354107 36.17 1.51 12 0.38 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 0.47 N 035420 100 164 억 76358613 N N 2748 N 00 N
6 20250212 120417 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 223500 -5000 5 -2.19 111587055500 494245 61.10 230000 230500 223000 297000 160000 228500 225771.53 48.19 0 -25853 234500 231500 228500 225500 222500 233000 227000 165 68500 100 178230 500 1 158437008 354107 36.17 1.51 12 0.31 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 0.47 N 035420 100 164 억 76358613 N N 2748 N 00 N
7 20250212 110417 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 225500 -3000 5 -1.31 79586981500 351709 43.48 230000 230500 225000 297000 160000 228500 226285.05 48.19 0 -13032 234500 231500 228500 225500 222500 233000 227000 165 68500 100 178230 500 1 158437008 357275 36.49 1.52 12 0.22 6180.00 148137.00 235500 20250207 -4.25 151100 20240805 49.24 235500 -4.25 20250207 191700 17.63 20250102 235500 -4.25 20250207 151100 49.24 20240805 0.47 N 035420 100 164 억 76358613 N N 2748 N 00 N
8 20250212 100418 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 225500 -3000 5 -1.31 63278709500 279340 34.53 230000 230500 225000 297000 160000 228500 226527.79 48.19 0 -24247 234500 231500 228500 225500 222500 233000 227000 165 68500 100 178230 500 1 158437008 357275 36.49 1.52 12 0.18 6180.00 148137.00 235500 20250207 -4.25 151100 20240805 49.24 235500 -4.25 20250207 191700 17.63 20250102 235500 -4.25 20250207 151100 49.24 20240805 0.47 N 035420 100 164 억 76358613 N N 2748 N 00 N
9 20250212 090420 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 227500 -1000 5 -0.44 10604721500 46299 5.72 230000 230500 227500 297000 160000 228500 229051.25 48.19 0 -5285 234500 231500 228500 225500 222500 233000 227000 165 68500 100 178230 500 1 158437008 360444 36.81 1.54 12 0.03 6180.00 148137.00 235500 20250207 -3.40 151100 20240805 50.56 235500 -3.40 20250207 191700 18.68 20250102 235500 -3.40 20250207 151100 50.56 20240805 0.47 N 035420 100 164 억 76358613 N N 2748 N 00 N
10 20250211 160418 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 228500 1000 2 0.44 183512709500 802863 65.02 227500 231500 225500 295500 159500 227500 228573.17 48.14 0 91453 233833 230666 228833 225666 223833 229750 224750 165 68000 100 177450 500 1 158437008 362029 36.97 1.54 12 0.51 6180.00 148137.00 235500 20250207 -2.97 151100 20240805 51.22 235500 -2.97 20250207 191700 19.20 20250102 235500 -2.97 20250207 151100 51.22 20240805 0.48 N 035420 100 164 억 76275610 N N 2748 N 00 N
11 20250211 150418 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 228500 1000 2 0.44 167489568000 732705 59.34 227500 231500 225500 295500 159500 227500 228590.89 48.14 0 84768 233833 230666 228833 225666 223833 229750 224750 165 68000 100 177450 500 1 158437008 362029 36.97 1.54 12 0.46 6180.00 148137.00 235500 20250207 -2.97 151100 20240805 51.22 235500 -2.97 20250207 191700 19.20 20250102 235500 -2.97 20250207 151100 51.22 20240805 0.48 N 035420 100 164 억 76275610 N N 707 N 00 N
12 20250211 140419 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 229000 1500 2 0.66 150956115500 660365 53.48 227500 231500 225500 295500 159500 227500 228595.15 48.14 0 73074 233833 230666 228833 225666 223833 229750 224750 165 68000 100 177450 500 1 158437008 362821 37.06 1.55 12 0.42 6180.00 148137.00 235500 20250207 -2.76 151100 20240805 51.56 235500 -2.76 20250207 191700 19.46 20250102 235500 -2.76 20250207 151100 51.56 20240805 0.48 N 035420 100 164 억 76275610 N N 707 N 00 N