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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160326,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,119200,100,2,0.08,19245817250,160400,131.99,119100,121800,118600,154800,83400,119100,119986.48,18.67,0,-20225,121033,120066,119133,118166,117233,120550,118650,387,35700,500,90510,100,1,77377800,92234,13.30,1.07,12,0.21,8962.00,111913.00,171800,20240401,-30.62,113100,20250124,5.39,132300,-9.90,20250219,113100,5.39,20250124,171800,-30.62,20240401,113100,5.39,20250124,0.17,N,018260,500,386 억,,14450028,N,N,6048,N,00,N
20250313,150327,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,119600,500,2,0.42,14337768600,119241,98.12,119100,121800,118600,154800,83400,119100,120241.94,18.67,0,-13728,121033,120066,119133,118166,117233,120550,118650,387,35700,500,90510,100,1,77377800,92544,13.35,1.07,12,0.15,8962.00,111913.00,171800,20240401,-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,,14450028,N,N,1446,N,00,N
20250313,140326,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,120000,900,2,0.76,11755474850,97656,80.36,119100,121800,118600,154800,83400,119100,120376.37,18.67,0,-10190,121033,120066,119133,118166,117233,120550,118650,387,35700,500,90510,100,1,77377800,92853,13.39,1.07,12,0.13,8962.00,111913.00,171800,20240401,-30.15,113100,20250124,6.10,132300,-9.30,20250219,113100,6.10,20250124,171800,-30.15,20240401,113100,6.10,20250124,0.17,N,018260,500,386 억,,14450028,N,N,1446,N,00,N
20250313,130327,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,120600,1500,2,1.26,9971840200,82826,68.15,119100,121800,118600,154800,83400,119100,120395.05,18.67,0,-6638,121033,120066,119133,118166,117233,120550,118650,387,35700,500,90510,100,1,77377800,93318,13.46,1.08,12,0.11,8962.00,111913.00,171800,20240401,-29.80,113100,20250124,6.63,132300,-8.84,20250219,113100,6.63,20250124,171800,-29.80,20240401,113100,6.63,20250124,0.17,N,018260,500,386 억,,14450028,N,N,1446,N,00,N
20250313,120327,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,121100,2000,2,1.68,7884489300,65569,53.95,119100,121800,118600,154800,83400,119100,120247.21,18.67,0,-2841,121033,120066,119133,118166,117233,120550,118650,387,35700,500,90510,100,1,77377800,93705,13.51,1.08,12,0.08,8962.00,111913.00,171800,20240401,-29.51,113100,20250124,7.07,132300,-8.47,20250219,113100,7.07,20250124,171800,-29.51,20240401,113100,7.07,20250124,0.17,N,018260,500,386 억,,14450028,N,N,1446,N,00,N
20250313,110326,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,120600,1500,2,1.26,5246554050,43794,36.04,119100,120700,118600,154800,83400,119100,119800.75,18.67,0,-3745,121033,120066,119133,118166,117233,120550,118650,387,35700,500,90510,100,1,77377800,93318,13.46,1.08,12,0.06,8962.00,111913.00,171800,20240401,-29.80,113100,20250124,6.63,132300,-8.84,20250219,113100,6.63,20250124,171800,-29.80,20240401,113100,6.63,20250124,0.17,N,018260,500,386 억,,14450028,N,N,1446,N,00,N
20250313,100326,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,119900,800,2,0.67,3069114400,25699,21.15,119100,120300,118600,154800,83400,119100,119425.44,18.67,0,-5839,121033,120066,119133,118166,117233,120550,118650,387,35700,500,90510,100,1,77377800,92776,13.38,1.07,12,0.03,8962.00,111913.00,171800,20240401,-30.21,113100,20250124,6.01,132300,-9.37,20250219,113100,6.01,20250124,171800,-30.21,20240401,113100,6.01,20250124,0.17,N,018260,500,386 억,,14450028,N,N,1446,N,00,N
20250313,090327,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,118900,-200,5,-0.17,317027200,2662,2.19,119100,119700,118800,154800,83400,119100,119093.61,18.67,0,-1433,121033,120066,119133,118166,117233,120550,118650,387,35700,500,90510,100,1,77377800,92002,13.27,1.06,12,0.00,8962.00,111913.00,171800,20240401,-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,,14450028,N,N,1446,N,00,N
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
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 20250313 160326 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 119200 100 2 0.08 19245817250 160400 131.99 119100 121800 118600 154800 83400 119100 119986.48 18.67 0 -20225 121033 120066 119133 118166 117233 120550 118650 387 35700 500 90510 100 1 77377800 92234 13.30 1.07 12 0.21 8962.00 111913.00 171800 20240401 -30.62 113100 20250124 5.39 132300 -9.90 20250219 113100 5.39 20250124 171800 -30.62 20240401 113100 5.39 20250124 0.17 N 018260 500 386 억 14450028 N N 6048 N 00 N
3 20250313 150327 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 119600 500 2 0.42 14337768600 119241 98.12 119100 121800 118600 154800 83400 119100 120241.94 18.67 0 -13728 121033 120066 119133 118166 117233 120550 118650 387 35700 500 90510 100 1 77377800 92544 13.35 1.07 12 0.15 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 14450028 N N 1446 N 00 N
4 20250313 140326 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 120000 900 2 0.76 11755474850 97656 80.36 119100 121800 118600 154800 83400 119100 120376.37 18.67 0 -10190 121033 120066 119133 118166 117233 120550 118650 387 35700 500 90510 100 1 77377800 92853 13.39 1.07 12 0.13 8962.00 111913.00 171800 20240401 -30.15 113100 20250124 6.10 132300 -9.30 20250219 113100 6.10 20250124 171800 -30.15 20240401 113100 6.10 20250124 0.17 N 018260 500 386 억 14450028 N N 1446 N 00 N
5 20250313 130327 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 120600 1500 2 1.26 9971840200 82826 68.15 119100 121800 118600 154800 83400 119100 120395.05 18.67 0 -6638 121033 120066 119133 118166 117233 120550 118650 387 35700 500 90510 100 1 77377800 93318 13.46 1.08 12 0.11 8962.00 111913.00 171800 20240401 -29.80 113100 20250124 6.63 132300 -8.84 20250219 113100 6.63 20250124 171800 -29.80 20240401 113100 6.63 20250124 0.17 N 018260 500 386 억 14450028 N N 1446 N 00 N
6 20250313 120327 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 121100 2000 2 1.68 7884489300 65569 53.95 119100 121800 118600 154800 83400 119100 120247.21 18.67 0 -2841 121033 120066 119133 118166 117233 120550 118650 387 35700 500 90510 100 1 77377800 93705 13.51 1.08 12 0.08 8962.00 111913.00 171800 20240401 -29.51 113100 20250124 7.07 132300 -8.47 20250219 113100 7.07 20250124 171800 -29.51 20240401 113100 7.07 20250124 0.17 N 018260 500 386 억 14450028 N N 1446 N 00 N
7 20250313 110326 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 120600 1500 2 1.26 5246554050 43794 36.04 119100 120700 118600 154800 83400 119100 119800.75 18.67 0 -3745 121033 120066 119133 118166 117233 120550 118650 387 35700 500 90510 100 1 77377800 93318 13.46 1.08 12 0.06 8962.00 111913.00 171800 20240401 -29.80 113100 20250124 6.63 132300 -8.84 20250219 113100 6.63 20250124 171800 -29.80 20240401 113100 6.63 20250124 0.17 N 018260 500 386 억 14450028 N N 1446 N 00 N
8 20250313 100326 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 119900 800 2 0.67 3069114400 25699 21.15 119100 120300 118600 154800 83400 119100 119425.44 18.67 0 -5839 121033 120066 119133 118166 117233 120550 118650 387 35700 500 90510 100 1 77377800 92776 13.38 1.07 12 0.03 8962.00 111913.00 171800 20240401 -30.21 113100 20250124 6.01 132300 -9.37 20250219 113100 6.01 20250124 171800 -30.21 20240401 113100 6.01 20250124 0.17 N 018260 500 386 억 14450028 N N 1446 N 00 N
9 20250313 090327 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 118900 -200 5 -0.17 317027200 2662 2.19 119100 119700 118800 154800 83400 119100 119093.61 18.67 0 -1433 121033 120066 119133 118166 117233 120550 118650 387 35700 500 90510 100 1 77377800 92002 13.27 1.06 12 0.00 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 14450028 N N 1446 N 00 N
10 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
11 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
12 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