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
259960/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
20250318,161041,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,351000,-6500,5,-1.82,53130814000,151475,96.32,358500,361000,346500,464500,250500,357500,350756.26,41.81,0,6569,368833,363166,353833,348166,338833,358500,343500,49,107000,100,271700,500,1,47908299,168158,12.92,2.43,12,0.32,27162.00,144190.00,390000,20250210,-10.00,210500,20240306,66.75,390000,-10.00,20250210,311500,12.68,20250214,390000,-10.00,20250210,225000,56.00,20240425,0.41,N,259960,100,49 억,,20031645,N,N,190,N,00,N
20250318,151046,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,351500,-6000,5,-1.68,49802520000,141996,90.29,358500,361000,346500,464500,250500,357500,350731.85,41.81,0,4194,368833,363166,353833,348166,338833,358500,343500,49,107000,100,271700,500,1,47908299,168398,12.94,2.44,12,0.30,27162.00,144190.00,390000,20250210,-9.87,210500,20240306,66.98,390000,-9.87,20250210,311500,12.84,20250214,390000,-9.87,20250210,225000,56.22,20240425,0.41,N,259960,100,49 억,,20031645,N,N,889,N,00,N
20250318,141043,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,350500,-7000,5,-1.96,44791360000,127730,81.22,358500,361000,346500,464500,250500,357500,350672.20,41.81,0,2672,368833,363166,353833,348166,338833,358500,343500,49,107000,100,271700,500,1,47908299,167919,12.90,2.43,12,0.27,27162.00,144190.00,390000,20250210,-10.13,210500,20240306,66.51,390000,-10.13,20250210,311500,12.52,20250214,390000,-10.13,20250210,225000,55.78,20240425,0.41,N,259960,100,49 억,,20031645,N,N,889,N,00,N
20250318,131042,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,351500,-6000,5,-1.68,40779431250,116285,73.94,358500,361000,346500,464500,250500,357500,350685.22,41.81,0,1302,368833,363166,353833,348166,338833,358500,343500,49,107000,100,271700,500,1,47908299,168398,12.94,2.44,12,0.24,27162.00,144190.00,390000,20250210,-9.87,210500,20240306,66.98,390000,-9.87,20250210,311500,12.84,20250214,390000,-9.87,20250210,225000,56.22,20240425,0.41,N,259960,100,49 억,,20031645,N,N,889,N,00,N
20250318,121045,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,350500,-7000,5,-1.96,36926337000,105301,66.96,358500,361000,346500,464500,250500,357500,350674.13,41.81,0,-1931,368833,363166,353833,348166,338833,358500,343500,49,107000,100,271700,500,1,47908299,167919,12.90,2.43,12,0.22,27162.00,144190.00,390000,20250210,-10.13,210500,20240306,66.51,390000,-10.13,20250210,311500,12.52,20250214,390000,-10.13,20250210,225000,55.78,20240425,0.41,N,259960,100,49 억,,20031645,N,N,889,N,00,N
20250318,111043,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,350000,-7500,5,-2.10,32438066000,92462,58.79,358500,361000,346500,464500,250500,357500,350825.92,41.81,0,-4725,368833,363166,353833,348166,338833,358500,343500,49,107000,100,271700,500,1,47908299,167679,12.89,2.43,12,0.19,27162.00,144190.00,390000,20250210,-10.26,210500,20240306,66.27,390000,-10.26,20250210,311500,12.36,20250214,390000,-10.26,20250210,225000,55.56,20240425,0.41,N,259960,100,49 억,,20031645,N,N,889,N,00,N
20250318,101045,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,348500,-9000,5,-2.52,22236531750,63193,40.18,358500,361000,348000,464500,250500,357500,351882.83,41.81,0,-7420,368833,363166,353833,348166,338833,358500,343500,49,107000,100,271700,500,1,47908299,166960,12.83,2.42,12,0.13,27162.00,144190.00,390000,20250210,-10.64,210500,20240306,65.56,390000,-10.64,20250210,311500,11.88,20250214,390000,-10.64,20250210,225000,54.89,20240425,0.41,N,259960,100,49 억,,20031645,N,N,889,N,00,N
20250318,091048,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,353500,-4000,5,-1.12,4845653000,13517,8.60,358500,361000,352500,464500,250500,357500,358485.83,41.81,0,1212,368833,363166,353833,348166,338833,358500,343500,49,107000,100,271700,500,1,47908299,169356,13.01,2.45,12,0.03,27162.00,144190.00,390000,20250210,-9.36,210500,20240306,67.93,390000,-9.36,20250210,311500,13.48,20250214,390000,-9.36,20250210,225000,57.11,20240425,0.41,N,259960,100,49 억,,20031645,N,N,889,N,00,N
20250317,161039,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,357500,1500,2,0.42,48971946500,139069,170.28,359000,359500,344500,462500,249500,356000,352099.86,41.79,0,5166,362333,359166,355333,352166,348333,357250,350250,49,106500,100,270560,500,1,47908299,171272,13.16,2.48,12,0.29,27162.00,144190.00,390000,20250210,-8.33,210500,20240306,69.83,390000,-8.33,20250210,311500,14.77,20250214,390000,-8.33,20250210,225000,58.89,20240425,0.45,N,259960,100,49 억,,20022015,N,N,889,N,00,N
20250317,151039,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,355000,-1000,5,-0.28,44739433000,127196,155.74,359000,359500,344500,462500,249500,356000,351736.00,41.79,0,4842,362333,359166,355333,352166,348333,357250,350250,49,106500,100,270560,500,1,47908299,170074,13.07,2.46,12,0.27,27162.00,144190.00,390000,20250210,-8.97,210500,20240306,68.65,390000,-8.97,20250210,311500,13.96,20250214,390000,-8.97,20250210,225000,57.78,20240425,0.45,N,259960,100,49 억,,20022015,N,N,1129,N,00,N
20250317,141042,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,353500,-2500,5,-0.70,39259829750,111723,136.80,359000,359500,344500,462500,249500,356000,351403.08,41.79,0,1723,362333,359166,355333,352166,348333,357250,350250,49,106500,100,270560,500,1,47908299,169356,13.01,2.45,12,0.23,27162.00,144190.00,390000,20250210,-9.36,210500,20240306,67.93,390000,-9.36,20250210,311500,13.48,20250214,390000,-9.36,20250210,225000,57.11,20240425,0.45,N,259960,100,49 억,,20022015,N,N,1129,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 161041 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 351000 -6500 5 -1.82 53130814000 151475 96.32 358500 361000 346500 464500 250500 357500 350756.26 41.81 0 6569 368833 363166 353833 348166 338833 358500 343500 49 107000 100 271700 500 1 47908299 168158 12.92 2.43 12 0.32 27162.00 144190.00 390000 20250210 -10.00 210500 20240306 66.75 390000 -10.00 20250210 311500 12.68 20250214 390000 -10.00 20250210 225000 56.00 20240425 0.41 N 259960 100 49 억 20031645 N N 190 N 00 N
3 20250318 151046 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 351500 -6000 5 -1.68 49802520000 141996 90.29 358500 361000 346500 464500 250500 357500 350731.85 41.81 0 4194 368833 363166 353833 348166 338833 358500 343500 49 107000 100 271700 500 1 47908299 168398 12.94 2.44 12 0.30 27162.00 144190.00 390000 20250210 -9.87 210500 20240306 66.98 390000 -9.87 20250210 311500 12.84 20250214 390000 -9.87 20250210 225000 56.22 20240425 0.41 N 259960 100 49 억 20031645 N N 889 N 00 N
4 20250318 141043 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 350500 -7000 5 -1.96 44791360000 127730 81.22 358500 361000 346500 464500 250500 357500 350672.20 41.81 0 2672 368833 363166 353833 348166 338833 358500 343500 49 107000 100 271700 500 1 47908299 167919 12.90 2.43 12 0.27 27162.00 144190.00 390000 20250210 -10.13 210500 20240306 66.51 390000 -10.13 20250210 311500 12.52 20250214 390000 -10.13 20250210 225000 55.78 20240425 0.41 N 259960 100 49 억 20031645 N N 889 N 00 N
5 20250318 131042 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 351500 -6000 5 -1.68 40779431250 116285 73.94 358500 361000 346500 464500 250500 357500 350685.22 41.81 0 1302 368833 363166 353833 348166 338833 358500 343500 49 107000 100 271700 500 1 47908299 168398 12.94 2.44 12 0.24 27162.00 144190.00 390000 20250210 -9.87 210500 20240306 66.98 390000 -9.87 20250210 311500 12.84 20250214 390000 -9.87 20250210 225000 56.22 20240425 0.41 N 259960 100 49 억 20031645 N N 889 N 00 N
6 20250318 121045 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 350500 -7000 5 -1.96 36926337000 105301 66.96 358500 361000 346500 464500 250500 357500 350674.13 41.81 0 -1931 368833 363166 353833 348166 338833 358500 343500 49 107000 100 271700 500 1 47908299 167919 12.90 2.43 12 0.22 27162.00 144190.00 390000 20250210 -10.13 210500 20240306 66.51 390000 -10.13 20250210 311500 12.52 20250214 390000 -10.13 20250210 225000 55.78 20240425 0.41 N 259960 100 49 억 20031645 N N 889 N 00 N
7 20250318 111043 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 350000 -7500 5 -2.10 32438066000 92462 58.79 358500 361000 346500 464500 250500 357500 350825.92 41.81 0 -4725 368833 363166 353833 348166 338833 358500 343500 49 107000 100 271700 500 1 47908299 167679 12.89 2.43 12 0.19 27162.00 144190.00 390000 20250210 -10.26 210500 20240306 66.27 390000 -10.26 20250210 311500 12.36 20250214 390000 -10.26 20250210 225000 55.56 20240425 0.41 N 259960 100 49 억 20031645 N N 889 N 00 N
8 20250318 101045 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 348500 -9000 5 -2.52 22236531750 63193 40.18 358500 361000 348000 464500 250500 357500 351882.83 41.81 0 -7420 368833 363166 353833 348166 338833 358500 343500 49 107000 100 271700 500 1 47908299 166960 12.83 2.42 12 0.13 27162.00 144190.00 390000 20250210 -10.64 210500 20240306 65.56 390000 -10.64 20250210 311500 11.88 20250214 390000 -10.64 20250210 225000 54.89 20240425 0.41 N 259960 100 49 억 20031645 N N 889 N 00 N
9 20250318 091048 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 353500 -4000 5 -1.12 4845653000 13517 8.60 358500 361000 352500 464500 250500 357500 358485.83 41.81 0 1212 368833 363166 353833 348166 338833 358500 343500 49 107000 100 271700 500 1 47908299 169356 13.01 2.45 12 0.03 27162.00 144190.00 390000 20250210 -9.36 210500 20240306 67.93 390000 -9.36 20250210 311500 13.48 20250214 390000 -9.36 20250210 225000 57.11 20240425 0.41 N 259960 100 49 억 20031645 N N 889 N 00 N
10 20250317 161039 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 357500 1500 2 0.42 48971946500 139069 170.28 359000 359500 344500 462500 249500 356000 352099.86 41.79 0 5166 362333 359166 355333 352166 348333 357250 350250 49 106500 100 270560 500 1 47908299 171272 13.16 2.48 12 0.29 27162.00 144190.00 390000 20250210 -8.33 210500 20240306 69.83 390000 -8.33 20250210 311500 14.77 20250214 390000 -8.33 20250210 225000 58.89 20240425 0.45 N 259960 100 49 억 20022015 N N 889 N 00 N
11 20250317 151039 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 355000 -1000 5 -0.28 44739433000 127196 155.74 359000 359500 344500 462500 249500 356000 351736.00 41.79 0 4842 362333 359166 355333 352166 348333 357250 350250 49 106500 100 270560 500 1 47908299 170074 13.07 2.46 12 0.27 27162.00 144190.00 390000 20250210 -8.97 210500 20240306 68.65 390000 -8.97 20250210 311500 13.96 20250214 390000 -8.97 20250210 225000 57.78 20240425 0.45 N 259960 100 49 억 20022015 N N 1129 N 00 N
12 20250317 141042 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 353500 -2500 5 -0.70 39259829750 111723 136.80 359000 359500 344500 462500 249500 356000 351403.08 41.79 0 1723 362333 359166 355333 352166 348333 357250 350250 49 106500 100 270560 500 1 47908299 169356 13.01 2.45 12 0.23 27162.00 144190.00 390000 20250210 -9.36 210500 20240306 67.93 390000 -9.36 20250210 311500 13.48 20250214 390000 -9.36 20250210 225000 57.11 20240425 0.45 N 259960 100 49 억 20022015 N N 1129 N 00 N