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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,129700,-1200,5,-0.92,10161931300,78696,60.24,130100,130400,128100,170100,91700,130900,129128.92,18.66,0,-9479,132766,131832,130666,129732,128566,132300,130200,387,39200,500,99480,100,1,77377800,100359,14.47,1.16,12,0.10,8962.00,111913.00,173000,20240223,-25.03,113100,20250124,14.68,132000,-1.74,20250108,113100,14.68,20250124,173000,-25.03,20240223,113100,14.68,20250124,0.17,N,018260,500,386 억,,14436356,N,N,0,N,00,N
20250218,120329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,129400,-1500,5,-1.15,8863517000,68684,52.57,130100,130400,128100,170100,91700,130900,129047.74,18.66,0,-10862,132766,131832,130666,129732,128566,132300,130200,387,39200,500,99480,100,1,77377800,100127,14.44,1.16,12,0.09,8962.00,111913.00,173000,20240223,-25.20,113100,20250124,14.41,132000,-1.97,20250108,113100,14.41,20250124,173000,-25.20,20240223,113100,14.41,20250124,0.17,N,018260,500,386 억,,14436356,N,N,0,N,00,N
20250218,110329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,128700,-2200,5,-1.68,6403048600,49622,37.98,130100,130400,128100,170100,91700,130900,129036.45,18.66,0,-13115,132766,131832,130666,129732,128566,132300,130200,387,39200,500,99480,100,1,77377800,99585,14.36,1.15,12,0.06,8962.00,111913.00,173000,20240223,-25.61,113100,20250124,13.79,132000,-2.50,20250108,113100,13.79,20250124,173000,-25.61,20240223,113100,13.79,20250124,0.17,N,018260,500,386 억,,14436356,N,N,0,N,00,N
20250218,100329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,128900,-2000,5,-1.53,3553411800,27447,21.01,130100,130400,128700,170100,91700,130900,129464.44,18.66,0,-6346,132766,131832,130666,129732,128566,132300,130200,387,39200,500,99480,100,1,77377800,99740,14.38,1.15,12,0.04,8962.00,111913.00,173000,20240223,-25.49,113100,20250124,13.97,132000,-2.35,20250108,113100,13.97,20250124,173000,-25.49,20240223,113100,13.97,20250124,0.17,N,018260,500,386 억,,14436356,N,N,0,N,00,N
20250218,090329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,130100,-800,5,-0.61,187690700,1443,1.10,130100,130400,129800,170100,91700,130900,130069.21,18.66,0,-143,132766,131832,130666,129732,128566,132300,130200,387,39200,500,99480,100,1,77377800,100669,14.52,1.16,12,0.00,8962.00,111913.00,173000,20240223,-24.80,113100,20250124,15.03,132000,-1.44,20250108,113100,15.03,20250124,173000,-24.80,20240223,113100,15.03,20250124,0.17,N,018260,500,386 억,,14436356,N,N,0,N,00,N
20250217,160328,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,130900,1900,2,1.47,17074848700,130537,72.99,130000,131600,129500,167700,90300,129000,130804.62,18.70,0,-34597,133400,131200,128300,126100,123200,132300,127200,387,38700,500,98040,100,1,77377800,101288,14.61,1.17,12,0.17,8962.00,111913.00,173000,20240223,-24.34,113100,20250124,15.74,132000,-0.83,20250108,113100,15.74,20250124,173000,-24.34,20240223,113100,15.74,20250124,0.17,N,018260,500,386 억,,14471413,N,N,272,N,00,N
20250217,150328,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,130400,1400,2,1.09,15343388300,117275,65.57,130000,131600,129500,167700,90300,129000,130832.61,18.70,0,-31815,133400,131200,128300,126100,123200,132300,127200,387,38700,500,98040,100,1,77377800,100901,14.55,1.17,12,0.15,8962.00,111913.00,173000,20240223,-24.62,113100,20250124,15.30,132000,-1.21,20250108,113100,15.30,20250124,173000,-24.62,20240223,113100,15.30,20250124,0.17,N,018260,500,386 억,,14471413,N,N,272,N,00,N
20250217,140328,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,131000,2000,2,1.55,13101907600,100118,55.98,130000,131600,129500,167700,90300,129000,130864.71,18.70,0,-22497,133400,131200,128300,126100,123200,132300,127200,387,38700,500,98040,100,1,77377800,101365,14.62,1.17,12,0.13,8962.00,111913.00,173000,20240223,-24.28,113100,20250124,15.83,132000,-0.76,20250108,113100,15.83,20250124,173000,-24.28,20240223,113100,15.83,20250124,0.17,N,018260,500,386 억,,14471413,N,N,272,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 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
3 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
4 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
5 20250218 130329 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 129700 -1200 5 -0.92 10161931300 78696 60.24 130100 130400 128100 170100 91700 130900 129128.92 18.66 0 -9479 132766 131832 130666 129732 128566 132300 130200 387 39200 500 99480 100 1 77377800 100359 14.47 1.16 12 0.10 8962.00 111913.00 173000 20240223 -25.03 113100 20250124 14.68 132000 -1.74 20250108 113100 14.68 20250124 173000 -25.03 20240223 113100 14.68 20250124 0.17 N 018260 500 386 억 14436356 N N 0 N 00 N
6 20250218 120329 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 129400 -1500 5 -1.15 8863517000 68684 52.57 130100 130400 128100 170100 91700 130900 129047.74 18.66 0 -10862 132766 131832 130666 129732 128566 132300 130200 387 39200 500 99480 100 1 77377800 100127 14.44 1.16 12 0.09 8962.00 111913.00 173000 20240223 -25.20 113100 20250124 14.41 132000 -1.97 20250108 113100 14.41 20250124 173000 -25.20 20240223 113100 14.41 20250124 0.17 N 018260 500 386 억 14436356 N N 0 N 00 N
7 20250218 110329 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 128700 -2200 5 -1.68 6403048600 49622 37.98 130100 130400 128100 170100 91700 130900 129036.45 18.66 0 -13115 132766 131832 130666 129732 128566 132300 130200 387 39200 500 99480 100 1 77377800 99585 14.36 1.15 12 0.06 8962.00 111913.00 173000 20240223 -25.61 113100 20250124 13.79 132000 -2.50 20250108 113100 13.79 20250124 173000 -25.61 20240223 113100 13.79 20250124 0.17 N 018260 500 386 억 14436356 N N 0 N 00 N
8 20250218 100329 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 128900 -2000 5 -1.53 3553411800 27447 21.01 130100 130400 128700 170100 91700 130900 129464.44 18.66 0 -6346 132766 131832 130666 129732 128566 132300 130200 387 39200 500 99480 100 1 77377800 99740 14.38 1.15 12 0.04 8962.00 111913.00 173000 20240223 -25.49 113100 20250124 13.97 132000 -2.35 20250108 113100 13.97 20250124 173000 -25.49 20240223 113100 13.97 20250124 0.17 N 018260 500 386 억 14436356 N N 0 N 00 N
9 20250218 090329 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 130100 -800 5 -0.61 187690700 1443 1.10 130100 130400 129800 170100 91700 130900 130069.21 18.66 0 -143 132766 131832 130666 129732 128566 132300 130200 387 39200 500 99480 100 1 77377800 100669 14.52 1.16 12 0.00 8962.00 111913.00 173000 20240223 -24.80 113100 20250124 15.03 132000 -1.44 20250108 113100 15.03 20250124 173000 -24.80 20240223 113100 15.03 20250124 0.17 N 018260 500 386 억 14436356 N N 0 N 00 N
10 20250217 160328 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 130900 1900 2 1.47 17074848700 130537 72.99 130000 131600 129500 167700 90300 129000 130804.62 18.70 0 -34597 133400 131200 128300 126100 123200 132300 127200 387 38700 500 98040 100 1 77377800 101288 14.61 1.17 12 0.17 8962.00 111913.00 173000 20240223 -24.34 113100 20250124 15.74 132000 -0.83 20250108 113100 15.74 20250124 173000 -24.34 20240223 113100 15.74 20250124 0.17 N 018260 500 386 억 14471413 N N 272 N 00 N
11 20250217 150328 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 130400 1400 2 1.09 15343388300 117275 65.57 130000 131600 129500 167700 90300 129000 130832.61 18.70 0 -31815 133400 131200 128300 126100 123200 132300 127200 387 38700 500 98040 100 1 77377800 100901 14.55 1.17 12 0.15 8962.00 111913.00 173000 20240223 -24.62 113100 20250124 15.30 132000 -1.21 20250108 113100 15.30 20250124 173000 -24.62 20240223 113100 15.30 20250124 0.17 N 018260 500 386 억 14471413 N N 272 N 00 N
12 20250217 140328 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 131000 2000 2 1.55 13101907600 100118 55.98 130000 131600 129500 167700 90300 129000 130864.71 18.70 0 -22497 133400 131200 128300 126100 123200 132300 127200 387 38700 500 98040 100 1 77377800 101365 14.62 1.17 12 0.13 8962.00 111913.00 173000 20240223 -24.28 113100 20250124 15.83 132000 -0.76 20250108 113100 15.83 20250124 173000 -24.28 20240223 113100 15.83 20250124 0.17 N 018260 500 386 억 14471413 N N 272 N 00 N