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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160321,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,120900,-1400,5,-1.14,15170212500,125452,100.86,121200,122200,119900,158900,85700,122300,120924.48,18.58,0,-10893,125166,123732,122666,121232,120166,123200,120700,387,36600,500,92940,100,1,77377800,93550,13.49,1.08,12,0.16,8962.00,111913.00,173000,20240223,-30.12,113100,20250124,6.90,132300,-8.62,20250219,113100,6.90,20250124,171800,-29.63,20240401,113100,6.90,20250124,0.16,N,018260,500,386 억,,14379610,N,N,645,N,00,N
20250307,150322,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,120500,-1800,5,-1.47,11956576300,98876,79.50,121200,122200,119900,158900,85700,122300,120924.96,18.58,0,-10980,125166,123732,122666,121232,120166,123200,120700,387,36600,500,92940,100,1,77377800,93240,13.45,1.08,12,0.13,8962.00,111913.00,173000,20240223,-30.35,113100,20250124,6.54,132300,-8.92,20250219,113100,6.54,20250124,171800,-29.86,20240401,113100,6.54,20250124,0.16,N,018260,500,386 억,,14379610,N,N,8892,N,00,N
20250307,140321,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,121100,-1200,5,-0.98,6830580300,56441,45.38,121200,122200,119900,158900,85700,122300,121021.60,18.58,0,-11366,125166,123732,122666,121232,120166,123200,120700,387,36600,500,92940,100,1,77377800,93705,13.51,1.08,12,0.07,8962.00,111913.00,173000,20240223,-30.00,113100,20250124,7.07,132300,-8.47,20250219,113100,7.07,20250124,171800,-29.51,20240401,113100,7.07,20250124,0.16,N,018260,500,386 억,,14379610,N,N,8892,N,00,N
20250307,130322,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,121800,-500,5,-0.41,5684195100,47019,37.80,121200,121900,119900,158900,85700,122300,120891.45,18.58,0,-8331,125166,123732,122666,121232,120166,123200,120700,387,36600,500,92940,100,1,77377800,94246,13.59,1.09,12,0.06,8962.00,111913.00,173000,20240223,-29.60,113100,20250124,7.69,132300,-7.94,20250219,113100,7.69,20250124,171800,-29.10,20240401,113100,7.69,20250124,0.16,N,018260,500,386 억,,14379610,N,N,8892,N,00,N
20250307,120323,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,121500,-800,5,-0.65,5137700000,42523,34.19,121200,121900,119900,158900,85700,122300,120821.67,18.58,0,-7659,125166,123732,122666,121232,120166,123200,120700,387,36600,500,92940,100,1,77377800,94014,13.56,1.09,12,0.05,8962.00,111913.00,173000,20240223,-29.77,113100,20250124,7.43,132300,-8.16,20250219,113100,7.43,20250124,171800,-29.28,20240401,113100,7.43,20250124,0.16,N,018260,500,386 억,,14379610,N,N,8892,N,00,N
20250307,110321,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,121800,-500,5,-0.41,4686499000,38814,31.21,121200,121900,119900,158900,85700,122300,120742.49,18.58,0,-8113,125166,123732,122666,121232,120166,123200,120700,387,36600,500,92940,100,1,77377800,94246,13.59,1.09,12,0.05,8962.00,111913.00,173000,20240223,-29.60,113100,20250124,7.69,132300,-7.94,20250219,113100,7.69,20250124,171800,-29.10,20240401,113100,7.69,20250124,0.16,N,018260,500,386 억,,14379610,N,N,8892,N,00,N
20250307,100321,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,120700,-1600,5,-1.31,3484516800,28910,23.24,121200,121900,119900,158900,85700,122300,120529.81,18.58,0,-10816,125166,123732,122666,121232,120166,123200,120700,387,36600,500,92940,100,1,77377800,93395,13.47,1.08,12,0.04,8962.00,111913.00,173000,20240223,-30.23,113100,20250124,6.72,132300,-8.77,20250219,113100,6.72,20250124,171800,-29.74,20240401,113100,6.72,20250124,0.16,N,018260,500,386 억,,14379610,N,N,8892,N,00,N
20250307,090323,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,121200,-1100,5,-0.90,245418900,2024,1.63,121200,121900,121100,158900,85700,122300,121254.40,18.58,0,-318,125166,123732,122666,121232,120166,123200,120700,387,36600,500,92940,100,1,77377800,93782,13.52,1.08,12,0.00,8962.00,111913.00,173000,20240223,-29.94,113100,20250124,7.16,132300,-8.39,20250219,113100,7.16,20250124,171800,-29.45,20240401,113100,7.16,20250124,0.16,N,018260,500,386 억,,14379610,N,N,8892,N,00,N
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
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 20250307 160321 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 120900 -1400 5 -1.14 15170212500 125452 100.86 121200 122200 119900 158900 85700 122300 120924.48 18.58 0 -10893 125166 123732 122666 121232 120166 123200 120700 387 36600 500 92940 100 1 77377800 93550 13.49 1.08 12 0.16 8962.00 111913.00 173000 20240223 -30.12 113100 20250124 6.90 132300 -8.62 20250219 113100 6.90 20250124 171800 -29.63 20240401 113100 6.90 20250124 0.16 N 018260 500 386 억 14379610 N N 645 N 00 N
3 20250307 150322 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 120500 -1800 5 -1.47 11956576300 98876 79.50 121200 122200 119900 158900 85700 122300 120924.96 18.58 0 -10980 125166 123732 122666 121232 120166 123200 120700 387 36600 500 92940 100 1 77377800 93240 13.45 1.08 12 0.13 8962.00 111913.00 173000 20240223 -30.35 113100 20250124 6.54 132300 -8.92 20250219 113100 6.54 20250124 171800 -29.86 20240401 113100 6.54 20250124 0.16 N 018260 500 386 억 14379610 N N 8892 N 00 N
4 20250307 140321 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 121100 -1200 5 -0.98 6830580300 56441 45.38 121200 122200 119900 158900 85700 122300 121021.60 18.58 0 -11366 125166 123732 122666 121232 120166 123200 120700 387 36600 500 92940 100 1 77377800 93705 13.51 1.08 12 0.07 8962.00 111913.00 173000 20240223 -30.00 113100 20250124 7.07 132300 -8.47 20250219 113100 7.07 20250124 171800 -29.51 20240401 113100 7.07 20250124 0.16 N 018260 500 386 억 14379610 N N 8892 N 00 N
5 20250307 130322 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 121800 -500 5 -0.41 5684195100 47019 37.80 121200 121900 119900 158900 85700 122300 120891.45 18.58 0 -8331 125166 123732 122666 121232 120166 123200 120700 387 36600 500 92940 100 1 77377800 94246 13.59 1.09 12 0.06 8962.00 111913.00 173000 20240223 -29.60 113100 20250124 7.69 132300 -7.94 20250219 113100 7.69 20250124 171800 -29.10 20240401 113100 7.69 20250124 0.16 N 018260 500 386 억 14379610 N N 8892 N 00 N
6 20250307 120323 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 121500 -800 5 -0.65 5137700000 42523 34.19 121200 121900 119900 158900 85700 122300 120821.67 18.58 0 -7659 125166 123732 122666 121232 120166 123200 120700 387 36600 500 92940 100 1 77377800 94014 13.56 1.09 12 0.05 8962.00 111913.00 173000 20240223 -29.77 113100 20250124 7.43 132300 -8.16 20250219 113100 7.43 20250124 171800 -29.28 20240401 113100 7.43 20250124 0.16 N 018260 500 386 억 14379610 N N 8892 N 00 N
7 20250307 110321 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 121800 -500 5 -0.41 4686499000 38814 31.21 121200 121900 119900 158900 85700 122300 120742.49 18.58 0 -8113 125166 123732 122666 121232 120166 123200 120700 387 36600 500 92940 100 1 77377800 94246 13.59 1.09 12 0.05 8962.00 111913.00 173000 20240223 -29.60 113100 20250124 7.69 132300 -7.94 20250219 113100 7.69 20250124 171800 -29.10 20240401 113100 7.69 20250124 0.16 N 018260 500 386 억 14379610 N N 8892 N 00 N
8 20250307 100321 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 120700 -1600 5 -1.31 3484516800 28910 23.24 121200 121900 119900 158900 85700 122300 120529.81 18.58 0 -10816 125166 123732 122666 121232 120166 123200 120700 387 36600 500 92940 100 1 77377800 93395 13.47 1.08 12 0.04 8962.00 111913.00 173000 20240223 -30.23 113100 20250124 6.72 132300 -8.77 20250219 113100 6.72 20250124 171800 -29.74 20240401 113100 6.72 20250124 0.16 N 018260 500 386 억 14379610 N N 8892 N 00 N
9 20250307 090323 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 121200 -1100 5 -0.90 245418900 2024 1.63 121200 121900 121100 158900 85700 122300 121254.40 18.58 0 -318 125166 123732 122666 121232 120166 123200 120700 387 36600 500 92940 100 1 77377800 93782 13.52 1.08 12 0.00 8962.00 111913.00 173000 20240223 -29.94 113100 20250124 7.16 132300 -8.39 20250219 113100 7.16 20250124 171800 -29.45 20240401 113100 7.16 20250124 0.16 N 018260 500 386 억 14379610 N N 8892 N 00 N
10 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
11 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
12 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