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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122800,2600,2,2.16,8329607750,68194,62.48,121000,123000,120400,156200,84200,120200,122145.79,18.68,0,-7972,122200,121200,119900,118900,117600,121700,119400,387,36000,500,91350,100,1,77377800,95020,12.55,1.02,12,0.09,9783.00,120638.00,171800,20240401,-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,1186,N,00,N
20250317,120328,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122200,2000,2,1.66,6828095900,55923,51.23,121000,123000,120400,156200,84200,120200,122098.20,18.68,0,-3759,122200,121200,119900,118900,117600,121700,119400,387,36000,500,91350,100,1,77377800,94556,12.49,1.01,12,0.07,9783.00,120638.00,171800,20240401,-28.87,113100,20250124,8.05,132300,-7.63,20250219,113100,8.05,20250124,171800,-28.87,20240401,113100,8.05,20250124,0.18,N,018260,500,386 억,,14455257,N,N,1186,N,00,N
20250317,110328,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122300,2100,2,1.75,5513127850,45168,41.38,121000,123000,120400,156200,84200,120200,122058.31,18.68,0,-1630,122200,121200,119900,118900,117600,121700,119400,387,36000,500,91350,100,1,77377800,94633,12.50,1.01,12,0.06,9783.00,120638.00,171800,20240401,-28.81,113100,20250124,8.13,132300,-7.56,20250219,113100,8.13,20250124,171800,-28.81,20240401,113100,8.13,20250124,0.18,N,018260,500,386 억,,14455257,N,N,1186,N,00,N
20250317,100330,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122100,1900,2,1.58,3742215450,30696,28.12,121000,122700,120400,156200,84200,120200,121912.21,18.68,0,-272,122200,121200,119900,118900,117600,121700,119400,387,36000,500,91350,100,1,77377800,94478,12.48,1.01,12,0.04,9783.00,120638.00,171800,20240401,-28.93,113100,20250124,7.96,132300,-7.71,20250219,113100,7.96,20250124,171800,-28.93,20240401,113100,7.96,20250124,0.18,N,018260,500,386 억,,14455257,N,N,1186,N,00,N
20250317,090329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,120800,600,2,0.50,111883500,926,0.85,121000,121200,120400,156200,84200,120200,120825.19,18.68,0,61,122200,121200,119900,118900,117600,121700,119400,387,36000,500,91350,100,1,77377800,93472,12.35,1.00,12,0.00,9783.00,120638.00,171800,20240401,-29.69,113100,20250124,6.81,132300,-8.69,20250219,113100,6.81,20250124,171800,-29.69,20240401,113100,6.81,20250124,0.18,N,018260,500,386 억,,14455257,N,N,1186,N,00,N
20250314,160328,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,120200,1000,2,0.84,13088160150,108936,67.84,119500,120900,118600,154900,83500,119200,120145.52,18.68,0,-9982,123066,121132,119866,117932,116666,122100,118900,387,35700,500,90590,100,1,77377800,93008,12.29,1.00,12,0.14,9783.00,120638.00,171800,20240401,-30.03,113100,20250124,6.28,132300,-9.15,20250219,113100,6.28,20250124,171800,-30.03,20240401,113100,6.28,20250124,0.17,N,018260,500,386 억,,14457524,N,N,1186,N,00,N
20250314,150330,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,120300,1100,2,0.92,11391624550,94829,59.06,119500,120900,118600,154900,83500,119200,120128.20,18.68,0,-6973,123066,121132,119866,117932,116666,122100,118900,387,35700,500,90590,100,1,77377800,93085,12.30,1.00,12,0.12,9783.00,120638.00,171800,20240401,-29.98,113100,20250124,6.37,132300,-9.07,20250219,113100,6.37,20250124,171800,-29.98,20240401,113100,6.37,20250124,0.17,N,018260,500,386 억,,14457524,N,N,6075,N,00,N
20250314,140328,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,120100,900,2,0.76,9422504550,78445,48.85,119500,120900,118600,154900,83500,119200,120116.23,18.68,0,-6175,123066,121132,119866,117932,116666,122100,118900,387,35700,500,90590,100,1,77377800,92931,12.28,1.00,12,0.10,9783.00,120638.00,171800,20240401,-30.09,113100,20250124,6.19,132300,-9.22,20250219,113100,6.19,20250124,171800,-30.09,20240401,113100,6.19,20250124,0.17,N,018260,500,386 억,,14457524,N,N,6075,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 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
3 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
4 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
5 20250317 130329 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122800 2600 2 2.16 8329607750 68194 62.48 121000 123000 120400 156200 84200 120200 122145.79 18.68 0 -7972 122200 121200 119900 118900 117600 121700 119400 387 36000 500 91350 100 1 77377800 95020 12.55 1.02 12 0.09 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 1186 N 00 N
6 20250317 120328 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122200 2000 2 1.66 6828095900 55923 51.23 121000 123000 120400 156200 84200 120200 122098.20 18.68 0 -3759 122200 121200 119900 118900 117600 121700 119400 387 36000 500 91350 100 1 77377800 94556 12.49 1.01 12 0.07 9783.00 120638.00 171800 20240401 -28.87 113100 20250124 8.05 132300 -7.63 20250219 113100 8.05 20250124 171800 -28.87 20240401 113100 8.05 20250124 0.18 N 018260 500 386 억 14455257 N N 1186 N 00 N
7 20250317 110328 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122300 2100 2 1.75 5513127850 45168 41.38 121000 123000 120400 156200 84200 120200 122058.31 18.68 0 -1630 122200 121200 119900 118900 117600 121700 119400 387 36000 500 91350 100 1 77377800 94633 12.50 1.01 12 0.06 9783.00 120638.00 171800 20240401 -28.81 113100 20250124 8.13 132300 -7.56 20250219 113100 8.13 20250124 171800 -28.81 20240401 113100 8.13 20250124 0.18 N 018260 500 386 억 14455257 N N 1186 N 00 N
8 20250317 100330 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122100 1900 2 1.58 3742215450 30696 28.12 121000 122700 120400 156200 84200 120200 121912.21 18.68 0 -272 122200 121200 119900 118900 117600 121700 119400 387 36000 500 91350 100 1 77377800 94478 12.48 1.01 12 0.04 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 0.18 N 018260 500 386 억 14455257 N N 1186 N 00 N
9 20250317 090329 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 120800 600 2 0.50 111883500 926 0.85 121000 121200 120400 156200 84200 120200 120825.19 18.68 0 61 122200 121200 119900 118900 117600 121700 119400 387 36000 500 91350 100 1 77377800 93472 12.35 1.00 12 0.00 9783.00 120638.00 171800 20240401 -29.69 113100 20250124 6.81 132300 -8.69 20250219 113100 6.81 20250124 171800 -29.69 20240401 113100 6.81 20250124 0.18 N 018260 500 386 억 14455257 N N 1186 N 00 N
10 20250314 160328 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 120200 1000 2 0.84 13088160150 108936 67.84 119500 120900 118600 154900 83500 119200 120145.52 18.68 0 -9982 123066 121132 119866 117932 116666 122100 118900 387 35700 500 90590 100 1 77377800 93008 12.29 1.00 12 0.14 9783.00 120638.00 171800 20240401 -30.03 113100 20250124 6.28 132300 -9.15 20250219 113100 6.28 20250124 171800 -30.03 20240401 113100 6.28 20250124 0.17 N 018260 500 386 억 14457524 N N 1186 N 00 N
11 20250314 150330 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 120300 1100 2 0.92 11391624550 94829 59.06 119500 120900 118600 154900 83500 119200 120128.20 18.68 0 -6973 123066 121132 119866 117932 116666 122100 118900 387 35700 500 90590 100 1 77377800 93085 12.30 1.00 12 0.12 9783.00 120638.00 171800 20240401 -29.98 113100 20250124 6.37 132300 -9.07 20250219 113100 6.37 20250124 171800 -29.98 20240401 113100 6.37 20250124 0.17 N 018260 500 386 억 14457524 N N 6075 N 00 N
12 20250314 140328 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 120100 900 2 0.76 9422504550 78445 48.85 119500 120900 118600 154900 83500 119200 120116.23 18.68 0 -6175 123066 121132 119866 117932 116666 122100 118900 387 35700 500 90590 100 1 77377800 92931 12.28 1.00 12 0.10 9783.00 120638.00 171800 20240401 -30.09 113100 20250124 6.19 132300 -9.22 20250219 113100 6.19 20250124 171800 -30.09 20240401 113100 6.19 20250124 0.17 N 018260 500 386 억 14457524 N N 6075 N 00 N