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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018260/price/prices-20250301.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
20250312,160325,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,119100,600,2,0.51,14422675700,121096,113.74,118800,120100,118200,154000,83000,118500,119101.18,18.59,0,20279,121166,119832,118466,117132,115766,120500,117800,387,35500,500,90060,100,1,77377800,92157,13.29,1.06,12,0.16,8962.00,111913.00,171800,20240401,-30.68,113100,20250124,5.31,132300,-9.98,20250219,113100,5.31,20250124,171800,-30.68,20240401,113100,5.31,20250124,0.17,N,018260,500,386 억,,14388289,N,N,1446,N,00,N
20250312,150326,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,119300,800,2,0.68,12353924600,103735,97.43,118800,120100,118200,154000,83000,118500,119091.19,18.59,0,16489,121166,119832,118466,117132,115766,120500,117800,387,35500,500,90060,100,1,77377800,92312,13.31,1.07,12,0.13,8962.00,111913.00,171800,20240401,-30.56,113100,20250124,5.48,132300,-9.83,20250219,113100,5.48,20250124,171800,-30.56,20240401,113100,5.48,20250124,0.17,N,018260,500,386 억,,14388289,N,N,481,N,00,N
20250312,140324,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,118500,0,3,0.00,10203195350,85653,80.45,118800,120100,118200,154000,83000,118500,119122.45,18.59,0,6654,121166,119832,118466,117132,115766,120500,117800,387,35500,500,90060,100,1,77377800,91693,13.22,1.06,12,0.11,8962.00,111913.00,171800,20240401,-31.02,113100,20250124,4.77,132300,-10.43,20250219,113100,4.77,20250124,171800,-31.02,20240401,113100,4.77,20250124,0.17,N,018260,500,386 억,,14388289,N,N,481,N,00,N
20250312,130325,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,118900,400,2,0.34,7499359550,62869,59.05,118800,120100,118600,154000,83000,118500,119285.49,18.59,0,6008,121166,119832,118466,117132,115766,120500,117800,387,35500,500,90060,100,1,77377800,92002,13.27,1.06,12,0.08,8962.00,111913.00,171800,20240401,-30.79,113100,20250124,5.13,132300,-10.13,20250219,113100,5.13,20250124,171800,-30.79,20240401,113100,5.13,20250124,0.17,N,018260,500,386 억,,14388289,N,N,481,N,00,N
20250312,120325,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,119300,800,2,0.68,5695148200,47693,44.80,118800,120100,118800,154000,83000,118500,119412.66,18.59,0,3542,121166,119832,118466,117132,115766,120500,117800,387,35500,500,90060,100,1,77377800,92312,13.31,1.07,12,0.06,8962.00,111913.00,171800,20240401,-30.56,113100,20250124,5.48,132300,-9.83,20250219,113100,5.48,20250124,171800,-30.56,20240401,113100,5.48,20250124,0.17,N,018260,500,386 억,,14388289,N,N,481,N,00,N
20250312,110323,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,119500,1000,2,0.84,3880852500,32481,30.51,118800,120100,118800,154000,83000,118500,119480.70,18.59,0,3987,121166,119832,118466,117132,115766,120500,117800,387,35500,500,90060,100,1,77377800,92466,13.33,1.07,12,0.04,8962.00,111913.00,171800,20240401,-30.44,113100,20250124,5.66,132300,-9.67,20250219,113100,5.66,20250124,171800,-30.44,20240401,113100,5.66,20250124,0.17,N,018260,500,386 억,,14388289,N,N,481,N,00,N
20250312,100325,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,119600,1100,2,0.93,2172537500,18189,17.08,118800,120100,118800,154000,83000,118500,119442.38,18.59,0,1891,121166,119832,118466,117132,115766,120500,117800,387,35500,500,90060,100,1,77377800,92544,13.35,1.07,12,0.02,8962.00,111913.00,171800,20240401,-30.38,113100,20250124,5.75,132300,-9.60,20250219,113100,5.75,20250124,171800,-30.38,20240401,113100,5.75,20250124,0.17,N,018260,500,386 억,,14388289,N,N,481,N,00,N
20250312,090326,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,119100,600,2,0.51,205090600,1724,1.62,118800,119500,118800,154000,83000,118500,118962.06,18.59,0,-493,121166,119832,118466,117132,115766,120500,117800,387,35500,500,90060,100,1,77377800,92157,13.29,1.06,12,0.00,8962.00,111913.00,171800,20240401,-30.68,113100,20250124,5.31,132300,-9.98,20250219,113100,5.31,20250124,171800,-30.68,20240401,113100,5.31,20250124,0.17,N,018260,500,386 억,,14388289,N,N,481,N,00,N
20250311,160323,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,118500,-1100,5,-0.92,12583765200,106178,88.63,118000,119800,117100,155400,83800,119600,118515.75,18.58,0,6050,122533,121066,120033,118566,117533,120550,118050,387,35800,500,90890,100,1,77377800,91693,13.22,1.06,12,0.14,8962.00,111913.00,171800,20240401,-31.02,113100,20250124,4.77,132300,-10.43,20250219,113100,4.77,20250124,171800,-31.02,20240401,113100,4.77,20250124,0.16,N,018260,500,386 억,,14378710,N,N,481,N,00,N
20250311,150324,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,118300,-1300,5,-1.09,10515844600,88727,74.07,118000,119800,117100,155400,83800,119600,118519.10,18.58,0,5368,122533,121066,120033,118566,117533,120550,118050,387,35800,500,90890,100,1,77377800,91538,13.20,1.06,12,0.11,8962.00,111913.00,171800,20240401,-31.14,113100,20250124,4.60,132300,-10.58,20250219,113100,4.60,20250124,171800,-31.14,20240401,113100,4.60,20250124,0.16,N,018260,500,386 억,,14378710,N,N,479,N,00,N
20250311,140324,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,119000,-600,5,-0.50,8498920250,71731,59.88,118000,119800,117100,155400,83800,119600,118483.23,18.58,0,2446,122533,121066,120033,118566,117533,120550,118050,387,35800,500,90890,100,1,77377800,92080,13.28,1.06,12,0.09,8962.00,111913.00,171800,20240401,-30.73,113100,20250124,5.22,132300,-10.05,20250219,113100,5.22,20250124,171800,-30.73,20240401,113100,5.22,20250124,0.16,N,018260,500,386 억,,14378710,N,N,479,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 20250312 160325 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 119100 600 2 0.51 14422675700 121096 113.74 118800 120100 118200 154000 83000 118500 119101.18 18.59 0 20279 121166 119832 118466 117132 115766 120500 117800 387 35500 500 90060 100 1 77377800 92157 13.29 1.06 12 0.16 8962.00 111913.00 171800 20240401 -30.68 113100 20250124 5.31 132300 -9.98 20250219 113100 5.31 20250124 171800 -30.68 20240401 113100 5.31 20250124 0.17 N 018260 500 386 억 14388289 N N 1446 N 00 N
3 20250312 150326 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 119300 800 2 0.68 12353924600 103735 97.43 118800 120100 118200 154000 83000 118500 119091.19 18.59 0 16489 121166 119832 118466 117132 115766 120500 117800 387 35500 500 90060 100 1 77377800 92312 13.31 1.07 12 0.13 8962.00 111913.00 171800 20240401 -30.56 113100 20250124 5.48 132300 -9.83 20250219 113100 5.48 20250124 171800 -30.56 20240401 113100 5.48 20250124 0.17 N 018260 500 386 억 14388289 N N 481 N 00 N
4 20250312 140324 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 118500 0 3 0.00 10203195350 85653 80.45 118800 120100 118200 154000 83000 118500 119122.45 18.59 0 6654 121166 119832 118466 117132 115766 120500 117800 387 35500 500 90060 100 1 77377800 91693 13.22 1.06 12 0.11 8962.00 111913.00 171800 20240401 -31.02 113100 20250124 4.77 132300 -10.43 20250219 113100 4.77 20250124 171800 -31.02 20240401 113100 4.77 20250124 0.17 N 018260 500 386 억 14388289 N N 481 N 00 N
5 20250312 130325 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 118900 400 2 0.34 7499359550 62869 59.05 118800 120100 118600 154000 83000 118500 119285.49 18.59 0 6008 121166 119832 118466 117132 115766 120500 117800 387 35500 500 90060 100 1 77377800 92002 13.27 1.06 12 0.08 8962.00 111913.00 171800 20240401 -30.79 113100 20250124 5.13 132300 -10.13 20250219 113100 5.13 20250124 171800 -30.79 20240401 113100 5.13 20250124 0.17 N 018260 500 386 억 14388289 N N 481 N 00 N
6 20250312 120325 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 119300 800 2 0.68 5695148200 47693 44.80 118800 120100 118800 154000 83000 118500 119412.66 18.59 0 3542 121166 119832 118466 117132 115766 120500 117800 387 35500 500 90060 100 1 77377800 92312 13.31 1.07 12 0.06 8962.00 111913.00 171800 20240401 -30.56 113100 20250124 5.48 132300 -9.83 20250219 113100 5.48 20250124 171800 -30.56 20240401 113100 5.48 20250124 0.17 N 018260 500 386 억 14388289 N N 481 N 00 N
7 20250312 110323 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 119500 1000 2 0.84 3880852500 32481 30.51 118800 120100 118800 154000 83000 118500 119480.70 18.59 0 3987 121166 119832 118466 117132 115766 120500 117800 387 35500 500 90060 100 1 77377800 92466 13.33 1.07 12 0.04 8962.00 111913.00 171800 20240401 -30.44 113100 20250124 5.66 132300 -9.67 20250219 113100 5.66 20250124 171800 -30.44 20240401 113100 5.66 20250124 0.17 N 018260 500 386 억 14388289 N N 481 N 00 N
8 20250312 100325 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 119600 1100 2 0.93 2172537500 18189 17.08 118800 120100 118800 154000 83000 118500 119442.38 18.59 0 1891 121166 119832 118466 117132 115766 120500 117800 387 35500 500 90060 100 1 77377800 92544 13.35 1.07 12 0.02 8962.00 111913.00 171800 20240401 -30.38 113100 20250124 5.75 132300 -9.60 20250219 113100 5.75 20250124 171800 -30.38 20240401 113100 5.75 20250124 0.17 N 018260 500 386 억 14388289 N N 481 N 00 N
9 20250312 090326 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 119100 600 2 0.51 205090600 1724 1.62 118800 119500 118800 154000 83000 118500 118962.06 18.59 0 -493 121166 119832 118466 117132 115766 120500 117800 387 35500 500 90060 100 1 77377800 92157 13.29 1.06 12 0.00 8962.00 111913.00 171800 20240401 -30.68 113100 20250124 5.31 132300 -9.98 20250219 113100 5.31 20250124 171800 -30.68 20240401 113100 5.31 20250124 0.17 N 018260 500 386 억 14388289 N N 481 N 00 N
10 20250311 160323 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 118500 -1100 5 -0.92 12583765200 106178 88.63 118000 119800 117100 155400 83800 119600 118515.75 18.58 0 6050 122533 121066 120033 118566 117533 120550 118050 387 35800 500 90890 100 1 77377800 91693 13.22 1.06 12 0.14 8962.00 111913.00 171800 20240401 -31.02 113100 20250124 4.77 132300 -10.43 20250219 113100 4.77 20250124 171800 -31.02 20240401 113100 4.77 20250124 0.16 N 018260 500 386 억 14378710 N N 481 N 00 N
11 20250311 150324 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 118300 -1300 5 -1.09 10515844600 88727 74.07 118000 119800 117100 155400 83800 119600 118519.10 18.58 0 5368 122533 121066 120033 118566 117533 120550 118050 387 35800 500 90890 100 1 77377800 91538 13.20 1.06 12 0.11 8962.00 111913.00 171800 20240401 -31.14 113100 20250124 4.60 132300 -10.58 20250219 113100 4.60 20250124 171800 -31.14 20240401 113100 4.60 20250124 0.16 N 018260 500 386 억 14378710 N N 479 N 00 N
12 20250311 140324 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 119000 -600 5 -0.50 8498920250 71731 59.88 118000 119800 117100 155400 83800 119600 118483.23 18.58 0 2446 122533 121066 120033 118566 117533 120550 118050 387 35800 500 90890 100 1 77377800 92080 13.28 1.06 12 0.09 8962.00 111913.00 171800 20240401 -30.73 113100 20250124 5.22 132300 -10.05 20250219 113100 5.22 20250124 171800 -30.73 20240401 113100 5.22 20250124 0.16 N 018260 500 386 억 14378710 N N 479 N 00 N