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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160320,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,122300,-600,5,-0.49,15217829150,124085,114.86,122600,124100,121600,159700,86100,122900,122640.71,18.58,0,10476,125433,124166,122933,121666,120433,124800,122300,387,36800,500,93400,100,1,77377800,94633,13.65,1.09,12,0.16,8962.00,111913.00,173000,20240223,-29.31,113100,20250124,8.13,132300,-7.56,20250219,113100,8.13,20250124,171800,-28.81,20240401,113100,8.13,20250124,0.16,N,018260,500,386 억,,14377293,N,N,8892,N,00,N
20250306,150320,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,122100,-800,5,-0.65,12143751050,98911,91.56,122600,124100,121800,159700,86100,122900,122774.53,18.58,0,13070,125433,124166,122933,121666,120433,124800,122300,387,36800,500,93400,100,1,77377800,94478,13.62,1.09,12,0.13,8962.00,111913.00,173000,20240223,-29.42,113100,20250124,7.96,132300,-7.71,20250219,113100,7.96,20250124,171800,-28.93,20240401,113100,7.96,20250124,0.16,N,018260,500,386 억,,14377293,N,N,1317,N,00,N
20250306,140320,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,122500,-400,5,-0.33,9144716500,74350,68.83,122600,124100,122300,159700,86100,122900,122995.51,18.58,0,12949,125433,124166,122933,121666,120433,124800,122300,387,36800,500,93400,100,1,77377800,94788,13.67,1.09,12,0.10,8962.00,111913.00,173000,20240223,-29.19,113100,20250124,8.31,132300,-7.41,20250219,113100,8.31,20250124,171800,-28.70,20240401,113100,8.31,20250124,0.16,N,018260,500,386 억,,14377293,N,N,1317,N,00,N
20250306,130320,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,122700,-200,5,-0.16,7179389950,58309,53.98,122600,124100,122400,159700,86100,122900,123126.62,18.58,0,10204,125433,124166,122933,121666,120433,124800,122300,387,36800,500,93400,100,1,77377800,94943,13.69,1.10,12,0.08,8962.00,111913.00,173000,20240223,-29.08,113100,20250124,8.49,132300,-7.26,20250219,113100,8.49,20250124,171800,-28.58,20240401,113100,8.49,20250124,0.16,N,018260,500,386 억,,14377293,N,N,1317,N,00,N
20250306,120320,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,123000,100,2,0.08,5035204400,40829,37.80,122600,124100,122500,159700,86100,122900,123324.22,18.58,0,7784,125433,124166,122933,121666,120433,124800,122300,387,36800,500,93400,100,1,77377800,95175,13.72,1.10,12,0.05,8962.00,111913.00,173000,20240223,-28.90,113100,20250124,8.75,132300,-7.03,20250219,113100,8.75,20250124,171800,-28.41,20240401,113100,8.75,20250124,0.16,N,018260,500,386 억,,14377293,N,N,1317,N,00,N
20250306,110319,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,123600,700,2,0.57,3710923700,30088,27.85,122600,124100,122500,159700,86100,122900,123335.67,18.58,0,7150,125433,124166,122933,121666,120433,124800,122300,387,36800,500,93400,100,1,77377800,95639,13.79,1.10,12,0.04,8962.00,111913.00,173000,20240223,-28.55,113100,20250124,9.28,132300,-6.58,20250219,113100,9.28,20250124,171800,-28.06,20240401,113100,9.28,20250124,0.16,N,018260,500,386 억,,14377293,N,N,1317,N,00,N
20250306,100320,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,123300,400,2,0.33,2165406050,17559,16.25,122600,124100,122500,159700,86100,122900,123321.72,18.58,0,1135,125433,124166,122933,121666,120433,124800,122300,387,36800,500,93400,100,1,77377800,95407,13.76,1.10,12,0.02,8962.00,111913.00,173000,20240223,-28.73,113100,20250124,9.02,132300,-6.80,20250219,113100,9.02,20250124,171800,-28.23,20240401,113100,9.02,20250124,0.16,N,018260,500,386 억,,14377293,N,N,1317,N,00,N
20250306,090322,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,123100,200,2,0.16,213553200,1740,1.61,122600,123400,122500,159700,86100,122900,122731.72,18.58,0,-434,125433,124166,122933,121666,120433,124800,122300,387,36800,500,93400,100,1,77377800,95252,13.74,1.10,12,0.00,8962.00,111913.00,173000,20240223,-28.84,113100,20250124,8.84,132300,-6.95,20250219,113100,8.84,20250124,171800,-28.35,20240401,113100,8.84,20250124,0.16,N,018260,500,386 억,,14377293,N,N,1317,N,00,N
20250305,160317,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,122900,1300,2,1.07,13258371150,107965,112.85,122800,124200,121700,158000,85200,121600,122802.56,18.57,0,30111,124866,123232,122266,120632,119666,122750,120150,387,36400,500,92410,100,1,77377800,95097,13.71,1.10,12,0.14,8962.00,111913.00,173000,20240223,-28.96,113100,20250124,8.66,132300,-7.11,20250219,113100,8.66,20250124,171800,-28.46,20240401,113100,8.66,20250124,0.15,N,018260,500,386 억,,14365441,N,N,1290,N,00,N
20250305,150319,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,122400,800,2,0.66,10726858300,87329,91.28,122800,124200,121700,158000,85200,121600,122832.84,18.57,0,24988,124866,123232,122266,120632,119666,122750,120150,387,36400,500,92410,100,1,77377800,94710,13.66,1.09,12,0.11,8962.00,111913.00,173000,20240223,-29.25,113100,20250124,8.22,132300,-7.48,20250219,113100,8.22,20250124,171800,-28.75,20240401,113100,8.22,20250124,0.15,N,018260,500,386 억,,14365441,N,N,2549,N,00,N
20250305,140316,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,122800,1200,2,0.99,8406356050,68432,71.53,122800,124200,121700,158000,85200,121600,122842.64,18.57,0,17791,124866,123232,122266,120632,119666,122750,120150,387,36400,500,92410,100,1,77377800,95020,13.70,1.10,12,0.09,8962.00,111913.00,173000,20240223,-29.02,113100,20250124,8.58,132300,-7.18,20250219,113100,8.58,20250124,171800,-28.52,20240401,113100,8.58,20250124,0.15,N,018260,500,386 억,,14365441,N,N,2549,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 20250306 160320 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 122300 -600 5 -0.49 15217829150 124085 114.86 122600 124100 121600 159700 86100 122900 122640.71 18.58 0 10476 125433 124166 122933 121666 120433 124800 122300 387 36800 500 93400 100 1 77377800 94633 13.65 1.09 12 0.16 8962.00 111913.00 173000 20240223 -29.31 113100 20250124 8.13 132300 -7.56 20250219 113100 8.13 20250124 171800 -28.81 20240401 113100 8.13 20250124 0.16 N 018260 500 386 억 14377293 N N 8892 N 00 N
3 20250306 150320 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 122100 -800 5 -0.65 12143751050 98911 91.56 122600 124100 121800 159700 86100 122900 122774.53 18.58 0 13070 125433 124166 122933 121666 120433 124800 122300 387 36800 500 93400 100 1 77377800 94478 13.62 1.09 12 0.13 8962.00 111913.00 173000 20240223 -29.42 113100 20250124 7.96 132300 -7.71 20250219 113100 7.96 20250124 171800 -28.93 20240401 113100 7.96 20250124 0.16 N 018260 500 386 억 14377293 N N 1317 N 00 N
4 20250306 140320 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 122500 -400 5 -0.33 9144716500 74350 68.83 122600 124100 122300 159700 86100 122900 122995.51 18.58 0 12949 125433 124166 122933 121666 120433 124800 122300 387 36800 500 93400 100 1 77377800 94788 13.67 1.09 12 0.10 8962.00 111913.00 173000 20240223 -29.19 113100 20250124 8.31 132300 -7.41 20250219 113100 8.31 20250124 171800 -28.70 20240401 113100 8.31 20250124 0.16 N 018260 500 386 억 14377293 N N 1317 N 00 N
5 20250306 130320 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 122700 -200 5 -0.16 7179389950 58309 53.98 122600 124100 122400 159700 86100 122900 123126.62 18.58 0 10204 125433 124166 122933 121666 120433 124800 122300 387 36800 500 93400 100 1 77377800 94943 13.69 1.10 12 0.08 8962.00 111913.00 173000 20240223 -29.08 113100 20250124 8.49 132300 -7.26 20250219 113100 8.49 20250124 171800 -28.58 20240401 113100 8.49 20250124 0.16 N 018260 500 386 억 14377293 N N 1317 N 00 N
6 20250306 120320 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 123000 100 2 0.08 5035204400 40829 37.80 122600 124100 122500 159700 86100 122900 123324.22 18.58 0 7784 125433 124166 122933 121666 120433 124800 122300 387 36800 500 93400 100 1 77377800 95175 13.72 1.10 12 0.05 8962.00 111913.00 173000 20240223 -28.90 113100 20250124 8.75 132300 -7.03 20250219 113100 8.75 20250124 171800 -28.41 20240401 113100 8.75 20250124 0.16 N 018260 500 386 억 14377293 N N 1317 N 00 N
7 20250306 110319 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 123600 700 2 0.57 3710923700 30088 27.85 122600 124100 122500 159700 86100 122900 123335.67 18.58 0 7150 125433 124166 122933 121666 120433 124800 122300 387 36800 500 93400 100 1 77377800 95639 13.79 1.10 12 0.04 8962.00 111913.00 173000 20240223 -28.55 113100 20250124 9.28 132300 -6.58 20250219 113100 9.28 20250124 171800 -28.06 20240401 113100 9.28 20250124 0.16 N 018260 500 386 억 14377293 N N 1317 N 00 N
8 20250306 100320 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 123300 400 2 0.33 2165406050 17559 16.25 122600 124100 122500 159700 86100 122900 123321.72 18.58 0 1135 125433 124166 122933 121666 120433 124800 122300 387 36800 500 93400 100 1 77377800 95407 13.76 1.10 12 0.02 8962.00 111913.00 173000 20240223 -28.73 113100 20250124 9.02 132300 -6.80 20250219 113100 9.02 20250124 171800 -28.23 20240401 113100 9.02 20250124 0.16 N 018260 500 386 억 14377293 N N 1317 N 00 N
9 20250306 090322 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 123100 200 2 0.16 213553200 1740 1.61 122600 123400 122500 159700 86100 122900 122731.72 18.58 0 -434 125433 124166 122933 121666 120433 124800 122300 387 36800 500 93400 100 1 77377800 95252 13.74 1.10 12 0.00 8962.00 111913.00 173000 20240223 -28.84 113100 20250124 8.84 132300 -6.95 20250219 113100 8.84 20250124 171800 -28.35 20240401 113100 8.84 20250124 0.16 N 018260 500 386 억 14377293 N N 1317 N 00 N
10 20250305 160317 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 122900 1300 2 1.07 13258371150 107965 112.85 122800 124200 121700 158000 85200 121600 122802.56 18.57 0 30111 124866 123232 122266 120632 119666 122750 120150 387 36400 500 92410 100 1 77377800 95097 13.71 1.10 12 0.14 8962.00 111913.00 173000 20240223 -28.96 113100 20250124 8.66 132300 -7.11 20250219 113100 8.66 20250124 171800 -28.46 20240401 113100 8.66 20250124 0.15 N 018260 500 386 억 14365441 N N 1290 N 00 N
11 20250305 150319 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 122400 800 2 0.66 10726858300 87329 91.28 122800 124200 121700 158000 85200 121600 122832.84 18.57 0 24988 124866 123232 122266 120632 119666 122750 120150 387 36400 500 92410 100 1 77377800 94710 13.66 1.09 12 0.11 8962.00 111913.00 173000 20240223 -29.25 113100 20250124 8.22 132300 -7.48 20250219 113100 8.22 20250124 171800 -28.75 20240401 113100 8.22 20250124 0.15 N 018260 500 386 억 14365441 N N 2549 N 00 N
12 20250305 140316 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 122800 1200 2 0.99 8406356050 68432 71.53 122800 124200 121700 158000 85200 121600 122842.64 18.57 0 17791 124866 123232 122266 120632 119666 122750 120150 387 36400 500 92410 100 1 77377800 95020 13.70 1.10 12 0.09 8962.00 111913.00 173000 20240223 -29.02 113100 20250124 8.58 132300 -7.18 20250219 113100 8.58 20250124 171800 -28.52 20240401 113100 8.58 20250124 0.15 N 018260 500 386 억 14365441 N N 2549 N 00 N