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
018260/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
20250219,160329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,130900,1300,2,1.00,12815117600,97613,67.78,129600,132300,129400,168400,90800,129600,131284.98,18.64,0,-405,132466,131032,129566,128132,126666,130300,127400,387,38800,500,98490,100,1,77377800,101288,14.61,1.17,12,0.13,8962.00,111913.00,173000,20240223,-24.34,113100,20250124,15.74,132300,-1.06,20250219,113100,15.74,20250124,173000,-24.34,20240223,113100,15.74,20250124,0.17,N,018260,500,386 억,,14421771,N,N,35,N,00,N
20250219,150331,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,130900,1300,2,1.00,11632993500,88579,61.51,129600,132300,129400,168400,90800,129600,131329.02,18.64,0,1572,132466,131032,129566,128132,126666,130300,127400,387,38800,500,98490,100,1,77377800,101288,14.61,1.17,12,0.11,8962.00,111913.00,173000,20240223,-24.34,113100,20250124,15.74,132300,-1.06,20250219,113100,15.74,20250124,173000,-24.34,20240223,113100,15.74,20250124,0.17,N,018260,500,386 억,,14421771,N,N,8,N,00,N
20250219,140329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,131400,1800,2,1.39,10116547200,77011,53.48,129600,132300,129400,168400,90800,129600,131364.96,18.64,0,2217,132466,131032,129566,128132,126666,130300,127400,387,38800,500,98490,100,1,77377800,101674,14.66,1.17,12,0.10,8962.00,111913.00,173000,20240223,-24.05,113100,20250124,16.18,132300,-0.68,20250219,113100,16.18,20250124,173000,-24.05,20240223,113100,16.18,20250124,0.17,N,018260,500,386 억,,14421771,N,N,8,N,00,N
20250219,130330,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,131200,1600,2,1.23,8669882200,65997,45.83,129600,132300,129400,168400,90800,129600,131367.82,18.64,0,3154,132466,131032,129566,128132,126666,130300,127400,387,38800,500,98490,100,1,77377800,101520,14.64,1.17,12,0.09,8962.00,111913.00,173000,20240223,-24.16,113100,20250124,16.00,132300,-0.83,20250219,113100,16.00,20250124,173000,-24.16,20240223,113100,16.00,20250124,0.17,N,018260,500,386 억,,14421771,N,N,8,N,00,N
20250219,120329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,131800,2200,2,1.70,7583269000,57736,40.09,129600,132300,129400,168400,90800,129600,131343.86,18.64,0,3365,132466,131032,129566,128132,126666,130300,127400,387,38800,500,98490,100,1,77377800,101984,14.71,1.18,12,0.07,8962.00,111913.00,173000,20240223,-23.82,113100,20250124,16.53,132300,-0.38,20250219,113100,16.53,20250124,173000,-23.82,20240223,113100,16.53,20250124,0.17,N,018260,500,386 억,,14421771,N,N,8,N,00,N
20250219,110330,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,131300,1700,2,1.31,5086742400,38783,26.93,129600,132300,129400,168400,90800,129600,131159.07,18.64,0,7278,132466,131032,129566,128132,126666,130300,127400,387,38800,500,98490,100,1,77377800,101597,14.65,1.17,12,0.05,8962.00,111913.00,173000,20240223,-24.10,113100,20250124,16.09,132300,-0.76,20250219,113100,16.09,20250124,173000,-24.10,20240223,113100,16.09,20250124,0.17,N,018260,500,386 억,,14421771,N,N,8,N,00,N
20250219,100329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,131100,1500,2,1.16,3802180100,28986,20.13,129600,132300,129400,168400,90800,129600,131172.98,18.64,0,7598,132466,131032,129566,128132,126666,130300,127400,387,38800,500,98490,100,1,77377800,101442,14.63,1.17,12,0.04,8962.00,111913.00,173000,20240223,-24.22,113100,20250124,15.92,132300,-0.91,20250219,113100,15.92,20250124,173000,-24.22,20240223,113100,15.92,20250124,0.17,N,018260,500,386 억,,14421771,N,N,8,N,00,N
20250219,090330,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,129800,200,2,0.15,206376200,1591,1.10,129600,130700,129400,168400,90800,129600,129714.77,18.64,0,-210,132466,131032,129566,128132,126666,130300,127400,387,38800,500,98490,100,1,77377800,100436,14.48,1.16,12,0.00,8962.00,111913.00,173000,20240223,-24.97,113100,20250124,14.77,132000,-1.67,20250108,113100,14.77,20250124,173000,-24.97,20240223,113100,14.77,20250124,0.17,N,018260,500,386 억,,14421771,N,N,8,N,00,N
20250218,160329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,129600,-1300,5,-0.99,18612687600,143645,109.95,130100,131000,128100,170100,91700,130900,129574.19,18.66,0,-7662,132766,131832,130666,129732,128566,132300,130200,387,39200,500,99480,100,1,77377800,100282,14.46,1.16,12,0.19,8962.00,111913.00,173000,20240223,-25.09,113100,20250124,14.59,132000,-1.82,20250108,113100,14.59,20250124,173000,-25.09,20240223,113100,14.59,20250124,0.17,N,018260,500,386 억,,14436356,N,N,8,N,00,N
20250218,150329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,129800,-1100,5,-0.84,16703122800,128918,98.68,130100,131000,128100,170100,91700,130900,129563.92,18.66,0,-9850,132766,131832,130666,129732,128566,132300,130200,387,39200,500,99480,100,1,77377800,100436,14.48,1.16,12,0.17,8962.00,111913.00,173000,20240223,-24.97,113100,20250124,14.77,132000,-1.67,20250108,113100,14.77,20250124,173000,-24.97,20240223,113100,14.77,20250124,0.17,N,018260,500,386 억,,14436356,N,N,0,N,00,N
20250218,140329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,130500,-400,5,-0.31,13386312500,103468,79.20,130100,130600,128100,170100,91700,130900,129376.34,18.66,0,-1261,132766,131832,130666,129732,128566,132300,130200,387,39200,500,99480,100,1,77377800,100978,14.56,1.17,12,0.13,8962.00,111913.00,173000,20240223,-24.57,113100,20250124,15.38,132000,-1.14,20250108,113100,15.38,20250124,173000,-24.57,20240223,113100,15.38,20250124,0.17,N,018260,500,386 억,,14436356,N,N,0,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 160329 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 130900 1300 2 1.00 12815117600 97613 67.78 129600 132300 129400 168400 90800 129600 131284.98 18.64 0 -405 132466 131032 129566 128132 126666 130300 127400 387 38800 500 98490 100 1 77377800 101288 14.61 1.17 12 0.13 8962.00 111913.00 173000 20240223 -24.34 113100 20250124 15.74 132300 -1.06 20250219 113100 15.74 20250124 173000 -24.34 20240223 113100 15.74 20250124 0.17 N 018260 500 386 억 14421771 N N 35 N 00 N
3 20250219 150331 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 130900 1300 2 1.00 11632993500 88579 61.51 129600 132300 129400 168400 90800 129600 131329.02 18.64 0 1572 132466 131032 129566 128132 126666 130300 127400 387 38800 500 98490 100 1 77377800 101288 14.61 1.17 12 0.11 8962.00 111913.00 173000 20240223 -24.34 113100 20250124 15.74 132300 -1.06 20250219 113100 15.74 20250124 173000 -24.34 20240223 113100 15.74 20250124 0.17 N 018260 500 386 억 14421771 N N 8 N 00 N
4 20250219 140329 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 131400 1800 2 1.39 10116547200 77011 53.48 129600 132300 129400 168400 90800 129600 131364.96 18.64 0 2217 132466 131032 129566 128132 126666 130300 127400 387 38800 500 98490 100 1 77377800 101674 14.66 1.17 12 0.10 8962.00 111913.00 173000 20240223 -24.05 113100 20250124 16.18 132300 -0.68 20250219 113100 16.18 20250124 173000 -24.05 20240223 113100 16.18 20250124 0.17 N 018260 500 386 억 14421771 N N 8 N 00 N
5 20250219 130330 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 131200 1600 2 1.23 8669882200 65997 45.83 129600 132300 129400 168400 90800 129600 131367.82 18.64 0 3154 132466 131032 129566 128132 126666 130300 127400 387 38800 500 98490 100 1 77377800 101520 14.64 1.17 12 0.09 8962.00 111913.00 173000 20240223 -24.16 113100 20250124 16.00 132300 -0.83 20250219 113100 16.00 20250124 173000 -24.16 20240223 113100 16.00 20250124 0.17 N 018260 500 386 억 14421771 N N 8 N 00 N
6 20250219 120329 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 131800 2200 2 1.70 7583269000 57736 40.09 129600 132300 129400 168400 90800 129600 131343.86 18.64 0 3365 132466 131032 129566 128132 126666 130300 127400 387 38800 500 98490 100 1 77377800 101984 14.71 1.18 12 0.07 8962.00 111913.00 173000 20240223 -23.82 113100 20250124 16.53 132300 -0.38 20250219 113100 16.53 20250124 173000 -23.82 20240223 113100 16.53 20250124 0.17 N 018260 500 386 억 14421771 N N 8 N 00 N
7 20250219 110330 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 131300 1700 2 1.31 5086742400 38783 26.93 129600 132300 129400 168400 90800 129600 131159.07 18.64 0 7278 132466 131032 129566 128132 126666 130300 127400 387 38800 500 98490 100 1 77377800 101597 14.65 1.17 12 0.05 8962.00 111913.00 173000 20240223 -24.10 113100 20250124 16.09 132300 -0.76 20250219 113100 16.09 20250124 173000 -24.10 20240223 113100 16.09 20250124 0.17 N 018260 500 386 억 14421771 N N 8 N 00 N
8 20250219 100329 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 131100 1500 2 1.16 3802180100 28986 20.13 129600 132300 129400 168400 90800 129600 131172.98 18.64 0 7598 132466 131032 129566 128132 126666 130300 127400 387 38800 500 98490 100 1 77377800 101442 14.63 1.17 12 0.04 8962.00 111913.00 173000 20240223 -24.22 113100 20250124 15.92 132300 -0.91 20250219 113100 15.92 20250124 173000 -24.22 20240223 113100 15.92 20250124 0.17 N 018260 500 386 억 14421771 N N 8 N 00 N
9 20250219 090330 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 129800 200 2 0.15 206376200 1591 1.10 129600 130700 129400 168400 90800 129600 129714.77 18.64 0 -210 132466 131032 129566 128132 126666 130300 127400 387 38800 500 98490 100 1 77377800 100436 14.48 1.16 12 0.00 8962.00 111913.00 173000 20240223 -24.97 113100 20250124 14.77 132000 -1.67 20250108 113100 14.77 20250124 173000 -24.97 20240223 113100 14.77 20250124 0.17 N 018260 500 386 억 14421771 N N 8 N 00 N
10 20250218 160329 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 129600 -1300 5 -0.99 18612687600 143645 109.95 130100 131000 128100 170100 91700 130900 129574.19 18.66 0 -7662 132766 131832 130666 129732 128566 132300 130200 387 39200 500 99480 100 1 77377800 100282 14.46 1.16 12 0.19 8962.00 111913.00 173000 20240223 -25.09 113100 20250124 14.59 132000 -1.82 20250108 113100 14.59 20250124 173000 -25.09 20240223 113100 14.59 20250124 0.17 N 018260 500 386 억 14436356 N N 8 N 00 N
11 20250218 150329 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 129800 -1100 5 -0.84 16703122800 128918 98.68 130100 131000 128100 170100 91700 130900 129563.92 18.66 0 -9850 132766 131832 130666 129732 128566 132300 130200 387 39200 500 99480 100 1 77377800 100436 14.48 1.16 12 0.17 8962.00 111913.00 173000 20240223 -24.97 113100 20250124 14.77 132000 -1.67 20250108 113100 14.77 20250124 173000 -24.97 20240223 113100 14.77 20250124 0.17 N 018260 500 386 억 14436356 N N 0 N 00 N
12 20250218 140329 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 130500 -400 5 -0.31 13386312500 103468 79.20 130100 130600 128100 170100 91700 130900 129376.34 18.66 0 -1261 132766 131832 130666 129732 128566 132300 130200 387 39200 500 99480 100 1 77377800 100978 14.56 1.17 12 0.13 8962.00 111913.00 173000 20240223 -24.57 113100 20250124 15.38 132000 -1.14 20250108 113100 15.38 20250124 173000 -24.57 20240223 113100 15.38 20250124 0.17 N 018260 500 386 억 14436356 N N 0 N 00 N