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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,121700,-1100,5,-0.90,11715717000,95790,79.81,123600,124200,121600,159600,86000,122800,122306.69,18.65,0,-7331,124666,123732,122066,121132,119466,124200,121600,387,36800,500,93320,100,1,77377800,94169,12.44,1.01,12,0.12,9783.00,120638.00,171800,20240401,-29.16,113100,20250124,7.60,132300,-8.01,20250219,113100,7.60,20250124,171800,-29.16,20240401,113100,7.60,20250124,0.17,N,018260,500,386 억,,14429650,N,N,2795,N,00,N
20250318,150331,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122100,-700,5,-0.57,10081428950,82369,68.63,123600,124200,121600,159600,86000,122800,122393.48,18.65,0,-7312,124666,123732,122066,121132,119466,124200,121600,387,36800,500,93320,100,1,77377800,94478,12.48,1.01,12,0.11,9783.00,120638.00,171800,20240401,-28.93,113100,20250124,7.96,132300,-7.71,20250219,113100,7.96,20250124,171800,-28.93,20240401,113100,7.96,20250124,0.17,N,018260,500,386 억,,14429650,N,N,3265,N,00,N
20250318,140330,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122100,-700,5,-0.57,8874601900,72478,60.39,123600,124200,121600,159600,86000,122800,122445.46,18.65,0,-6753,124666,123732,122066,121132,119466,124200,121600,387,36800,500,93320,100,1,77377800,94478,12.48,1.01,12,0.09,9783.00,120638.00,171800,20240401,-28.93,113100,20250124,7.96,132300,-7.71,20250219,113100,7.96,20250124,171800,-28.93,20240401,113100,7.96,20250124,0.17,N,018260,500,386 억,,14429650,N,N,3265,N,00,N
20250318,130330,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122100,-700,5,-0.57,7942632250,64845,54.03,123600,124200,121600,159600,86000,122800,122486.43,18.65,0,-5394,124666,123732,122066,121132,119466,124200,121600,387,36800,500,93320,100,1,77377800,94478,12.48,1.01,12,0.08,9783.00,120638.00,171800,20240401,-28.93,113100,20250124,7.96,132300,-7.71,20250219,113100,7.96,20250124,171800,-28.93,20240401,113100,7.96,20250124,0.17,N,018260,500,386 억,,14429650,N,N,3265,N,00,N
20250318,120330,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122000,-800,5,-0.65,6887302650,56193,46.82,123600,124200,121600,159600,86000,122800,122565.14,18.65,0,-5424,124666,123732,122066,121132,119466,124200,121600,387,36800,500,93320,100,1,77377800,94401,12.47,1.01,12,0.07,9783.00,120638.00,171800,20240401,-28.99,113100,20250124,7.87,132300,-7.79,20250219,113100,7.87,20250124,171800,-28.99,20240401,113100,7.87,20250124,0.17,N,018260,500,386 억,,14429650,N,N,3265,N,00,N
20250318,110329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122000,-800,5,-0.65,5518635550,44974,37.47,123600,124200,121600,159600,86000,122800,122707.24,18.65,0,-3836,124666,123732,122066,121132,119466,124200,121600,387,36800,500,93320,100,1,77377800,94401,12.47,1.01,12,0.06,9783.00,120638.00,171800,20240401,-28.99,113100,20250124,7.87,132300,-7.79,20250219,113100,7.87,20250124,171800,-28.99,20240401,113100,7.87,20250124,0.17,N,018260,500,386 억,,14429650,N,N,3265,N,00,N
20250318,100330,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122400,-400,5,-0.33,3591916950,29208,24.34,123600,124200,122300,159600,86000,122800,122977.16,18.65,0,-1595,124666,123732,122066,121132,119466,124200,121600,387,36800,500,93320,100,1,77377800,94710,12.51,1.01,12,0.04,9783.00,120638.00,171800,20240401,-28.75,113100,20250124,8.22,132300,-7.48,20250219,113100,8.22,20250124,171800,-28.75,20240401,113100,8.22,20250124,0.17,N,018260,500,386 억,,14429650,N,N,3265,N,00,N
20250318,090331,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,123300,500,2,0.41,281924200,2286,1.90,123600,123600,123000,159600,86000,122800,123326.42,18.65,0,-1164,124666,123732,122066,121132,119466,124200,121600,387,36800,500,93320,100,1,77377800,95407,12.60,1.02,12,0.00,9783.00,120638.00,171800,20240401,-28.23,113100,20250124,9.02,132300,-6.80,20250219,113100,9.02,20250124,171800,-28.23,20240401,113100,9.02,20250124,0.17,N,018260,500,386 억,,14429650,N,N,3265,N,00,N
20250317,160330,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122800,2600,2,2.16,14626299550,119540,109.52,121000,123000,120400,156200,84200,120200,122353.38,18.68,0,-22040,122200,121200,119900,118900,117600,121700,119400,387,36000,500,91350,100,1,77377800,95020,12.55,1.02,12,0.15,9783.00,120638.00,171800,20240401,-28.52,113100,20250124,8.58,132300,-7.18,20250219,113100,8.58,20250124,171800,-28.52,20240401,113100,8.58,20250124,0.18,N,018260,500,386 억,,14455257,N,N,3265,N,00,N
20250317,150329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122600,2400,2,2.00,11788687850,96421,88.34,121000,123000,120400,156200,84200,120200,122262.68,18.68,0,-16943,122200,121200,119900,118900,117600,121700,119400,387,36000,500,91350,100,1,77377800,94865,12.53,1.02,12,0.12,9783.00,120638.00,171800,20240401,-28.64,113100,20250124,8.40,132300,-7.33,20250219,113100,8.40,20250124,171800,-28.64,20240401,113100,8.40,20250124,0.18,N,018260,500,386 억,,14455257,N,N,1186,N,00,N
20250317,140330,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122500,2300,2,1.91,9868175100,80740,73.97,121000,123000,120400,156200,84200,120200,122221.66,18.68,0,-12395,122200,121200,119900,118900,117600,121700,119400,387,36000,500,91350,100,1,77377800,94788,12.52,1.02,12,0.10,9783.00,120638.00,171800,20240401,-28.70,113100,20250124,8.31,132300,-7.41,20250219,113100,8.31,20250124,171800,-28.70,20240401,113100,8.31,20250124,0.18,N,018260,500,386 억,,14455257,N,N,1186,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 20250318 160329 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 121700 -1100 5 -0.90 11715717000 95790 79.81 123600 124200 121600 159600 86000 122800 122306.69 18.65 0 -7331 124666 123732 122066 121132 119466 124200 121600 387 36800 500 93320 100 1 77377800 94169 12.44 1.01 12 0.12 9783.00 120638.00 171800 20240401 -29.16 113100 20250124 7.60 132300 -8.01 20250219 113100 7.60 20250124 171800 -29.16 20240401 113100 7.60 20250124 0.17 N 018260 500 386 억 14429650 N N 2795 N 00 N
3 20250318 150331 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122100 -700 5 -0.57 10081428950 82369 68.63 123600 124200 121600 159600 86000 122800 122393.48 18.65 0 -7312 124666 123732 122066 121132 119466 124200 121600 387 36800 500 93320 100 1 77377800 94478 12.48 1.01 12 0.11 9783.00 120638.00 171800 20240401 -28.93 113100 20250124 7.96 132300 -7.71 20250219 113100 7.96 20250124 171800 -28.93 20240401 113100 7.96 20250124 0.17 N 018260 500 386 억 14429650 N N 3265 N 00 N
4 20250318 140330 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122100 -700 5 -0.57 8874601900 72478 60.39 123600 124200 121600 159600 86000 122800 122445.46 18.65 0 -6753 124666 123732 122066 121132 119466 124200 121600 387 36800 500 93320 100 1 77377800 94478 12.48 1.01 12 0.09 9783.00 120638.00 171800 20240401 -28.93 113100 20250124 7.96 132300 -7.71 20250219 113100 7.96 20250124 171800 -28.93 20240401 113100 7.96 20250124 0.17 N 018260 500 386 억 14429650 N N 3265 N 00 N
5 20250318 130330 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122100 -700 5 -0.57 7942632250 64845 54.03 123600 124200 121600 159600 86000 122800 122486.43 18.65 0 -5394 124666 123732 122066 121132 119466 124200 121600 387 36800 500 93320 100 1 77377800 94478 12.48 1.01 12 0.08 9783.00 120638.00 171800 20240401 -28.93 113100 20250124 7.96 132300 -7.71 20250219 113100 7.96 20250124 171800 -28.93 20240401 113100 7.96 20250124 0.17 N 018260 500 386 억 14429650 N N 3265 N 00 N
6 20250318 120330 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122000 -800 5 -0.65 6887302650 56193 46.82 123600 124200 121600 159600 86000 122800 122565.14 18.65 0 -5424 124666 123732 122066 121132 119466 124200 121600 387 36800 500 93320 100 1 77377800 94401 12.47 1.01 12 0.07 9783.00 120638.00 171800 20240401 -28.99 113100 20250124 7.87 132300 -7.79 20250219 113100 7.87 20250124 171800 -28.99 20240401 113100 7.87 20250124 0.17 N 018260 500 386 억 14429650 N N 3265 N 00 N
7 20250318 110329 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122000 -800 5 -0.65 5518635550 44974 37.47 123600 124200 121600 159600 86000 122800 122707.24 18.65 0 -3836 124666 123732 122066 121132 119466 124200 121600 387 36800 500 93320 100 1 77377800 94401 12.47 1.01 12 0.06 9783.00 120638.00 171800 20240401 -28.99 113100 20250124 7.87 132300 -7.79 20250219 113100 7.87 20250124 171800 -28.99 20240401 113100 7.87 20250124 0.17 N 018260 500 386 억 14429650 N N 3265 N 00 N
8 20250318 100330 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122400 -400 5 -0.33 3591916950 29208 24.34 123600 124200 122300 159600 86000 122800 122977.16 18.65 0 -1595 124666 123732 122066 121132 119466 124200 121600 387 36800 500 93320 100 1 77377800 94710 12.51 1.01 12 0.04 9783.00 120638.00 171800 20240401 -28.75 113100 20250124 8.22 132300 -7.48 20250219 113100 8.22 20250124 171800 -28.75 20240401 113100 8.22 20250124 0.17 N 018260 500 386 억 14429650 N N 3265 N 00 N
9 20250318 090331 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 123300 500 2 0.41 281924200 2286 1.90 123600 123600 123000 159600 86000 122800 123326.42 18.65 0 -1164 124666 123732 122066 121132 119466 124200 121600 387 36800 500 93320 100 1 77377800 95407 12.60 1.02 12 0.00 9783.00 120638.00 171800 20240401 -28.23 113100 20250124 9.02 132300 -6.80 20250219 113100 9.02 20250124 171800 -28.23 20240401 113100 9.02 20250124 0.17 N 018260 500 386 억 14429650 N N 3265 N 00 N
10 20250317 160330 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122800 2600 2 2.16 14626299550 119540 109.52 121000 123000 120400 156200 84200 120200 122353.38 18.68 0 -22040 122200 121200 119900 118900 117600 121700 119400 387 36000 500 91350 100 1 77377800 95020 12.55 1.02 12 0.15 9783.00 120638.00 171800 20240401 -28.52 113100 20250124 8.58 132300 -7.18 20250219 113100 8.58 20250124 171800 -28.52 20240401 113100 8.58 20250124 0.18 N 018260 500 386 억 14455257 N N 3265 N 00 N
11 20250317 150329 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122600 2400 2 2.00 11788687850 96421 88.34 121000 123000 120400 156200 84200 120200 122262.68 18.68 0 -16943 122200 121200 119900 118900 117600 121700 119400 387 36000 500 91350 100 1 77377800 94865 12.53 1.02 12 0.12 9783.00 120638.00 171800 20240401 -28.64 113100 20250124 8.40 132300 -7.33 20250219 113100 8.40 20250124 171800 -28.64 20240401 113100 8.40 20250124 0.18 N 018260 500 386 억 14455257 N N 1186 N 00 N
12 20250317 140330 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122500 2300 2 1.91 9868175100 80740 73.97 121000 123000 120400 156200 84200 120200 122221.66 18.68 0 -12395 122200 121200 119900 118900 117600 121700 119400 387 36000 500 91350 100 1 77377800 94788 12.52 1.02 12 0.10 9783.00 120638.00 171800 20240401 -28.70 113100 20250124 8.31 132300 -7.41 20250219 113100 8.31 20250124 171800 -28.70 20240401 113100 8.31 20250124 0.18 N 018260 500 386 억 14455257 N N 1186 N 00 N