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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160331,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,121200,-1300,5,-1.06,23932420450,196992,179.69,122000,122800,120800,159200,85800,122500,121489.54,18.79,0,-21353,124500,123500,122800,121800,121100,124000,122300,387,36700,500,93100,100,1,77377800,93782,12.39,1.00,12,0.25,9783.00,120638.00,171800,20240401,-29.45,113100,20250124,7.16,132300,-8.39,20250219,113100,7.16,20250124,171800,-29.45,20240401,113100,7.16,20250124,0.16,N,018260,500,386 억,,14540650,N,N,965,N,00,N
20250321,150332,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,120900,-1600,5,-1.31,16623341450,136653,124.65,122000,122800,120900,159200,85800,122500,121646.37,18.79,0,-20465,124500,123500,122800,121800,121100,124000,122300,387,36700,500,93100,100,1,77377800,93550,12.36,1.00,12,0.18,9783.00,120638.00,171800,20240401,-29.63,113100,20250124,6.90,132300,-8.62,20250219,113100,6.90,20250124,171800,-29.63,20240401,113100,6.90,20250124,0.16,N,018260,500,386 억,,14540650,N,N,337,N,00,N
20250321,140331,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,121500,-1000,5,-0.82,12141776350,99664,90.91,122000,122800,120900,159200,85800,122500,121827.10,18.79,0,-13773,124500,123500,122800,121800,121100,124000,122300,387,36700,500,93100,100,1,77377800,94014,12.42,1.01,12,0.13,9783.00,120638.00,171800,20240401,-29.28,113100,20250124,7.43,132300,-8.16,20250219,113100,7.43,20250124,171800,-29.28,20240401,113100,7.43,20250124,0.16,N,018260,500,386 억,,14540650,N,N,337,N,00,N
20250321,130332,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,121600,-900,5,-0.73,8449609700,69249,63.17,122000,122800,121500,159200,85800,122500,122017.79,18.79,0,-6890,124500,123500,122800,121800,121100,124000,122300,387,36700,500,93100,100,1,77377800,94091,12.43,1.01,12,0.09,9783.00,120638.00,171800,20240401,-29.22,113100,20250124,7.52,132300,-8.09,20250219,113100,7.52,20250124,171800,-29.22,20240401,113100,7.52,20250124,0.16,N,018260,500,386 억,,14540650,N,N,337,N,00,N
20250321,120333,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,121800,-700,5,-0.57,6665252300,54597,49.80,122000,122800,121600,159200,85800,122500,122080.93,18.79,0,-4729,124500,123500,122800,121800,121100,124000,122300,387,36700,500,93100,100,1,77377800,94246,12.45,1.01,12,0.07,9783.00,120638.00,171800,20240401,-29.10,113100,20250124,7.69,132300,-7.94,20250219,113100,7.69,20250124,171800,-29.10,20240401,113100,7.69,20250124,0.16,N,018260,500,386 억,,14540650,N,N,337,N,00,N
20250321,110332,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122400,-100,5,-0.08,4224007250,34575,31.54,122000,122800,121600,159200,85800,122500,122169.41,18.79,0,-466,124500,123500,122800,121800,121100,124000,122300,387,36700,500,93100,100,1,77377800,94710,12.51,1.01,12,0.04,9783.00,120638.00,171800,20240401,-28.75,113100,20250124,8.22,132300,-7.48,20250219,113100,8.22,20250124,171800,-28.75,20240401,113100,8.22,20250124,0.16,N,018260,500,386 억,,14540650,N,N,337,N,00,N
20250321,100333,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122300,-200,5,-0.16,2802690650,22964,20.95,122000,122700,121600,159200,85800,122500,122047.15,18.79,0,-1571,124500,123500,122800,121800,121100,124000,122300,387,36700,500,93100,100,1,77377800,94633,12.50,1.01,12,0.03,9783.00,120638.00,171800,20240401,-28.81,113100,20250124,8.13,132300,-7.56,20250219,113100,8.13,20250124,171800,-28.81,20240401,113100,8.13,20250124,0.16,N,018260,500,386 억,,14540650,N,N,337,N,00,N
20250321,090334,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122400,-100,5,-0.08,300700000,2461,2.24,122000,122700,122000,159200,85800,122500,122186.10,18.79,0,-544,124500,123500,122800,121800,121100,124000,122300,387,36700,500,93100,100,1,77377800,94710,12.51,1.01,12,0.00,9783.00,120638.00,171800,20240401,-28.75,113100,20250124,8.22,132300,-7.48,20250219,113100,8.22,20250124,171800,-28.75,20240401,113100,8.22,20250124,0.16,N,018260,500,386 억,,14540650,N,N,337,N,00,N
20250320,160350,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122500,400,2,0.33,13460186100,109570,113.77,122300,123800,122100,158700,85500,122100,122845.83,18.72,0,-5759,124433,123266,122133,120966,119833,123850,121550,387,36600,500,92790,100,1,77377800,94788,12.52,1.02,12,0.14,9783.00,120638.00,171800,20240401,-28.70,113100,20250124,8.31,132300,-7.41,20250219,113100,8.31,20250124,171800,-28.70,20240401,113100,8.31,20250124,0.16,N,018260,500,386 억,,14485454,N,N,337,N,00,N
20250320,150332,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122500,400,2,0.33,11442244500,93088,96.66,122300,123800,122100,158700,85500,122100,122918.58,18.72,0,-2385,124433,123266,122133,120966,119833,123850,121550,387,36600,500,92790,100,1,77377800,94788,12.52,1.02,12,0.12,9783.00,120638.00,171800,20240401,-28.70,113100,20250124,8.31,132300,-7.41,20250219,113100,8.31,20250124,171800,-28.70,20240401,113100,8.31,20250124,0.16,N,018260,500,386 억,,14485454,N,N,846,N,00,N
20250320,140333,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,122500,400,2,0.33,9922694900,80695,83.79,122300,123800,122100,158700,85500,122100,122965.42,18.72,0,-2086,124433,123266,122133,120966,119833,123850,121550,387,36600,500,92790,100,1,77377800,94788,12.52,1.02,12,0.10,9783.00,120638.00,171800,20240401,-28.70,113100,20250124,8.31,132300,-7.41,20250219,113100,8.31,20250124,171800,-28.70,20240401,113100,8.31,20250124,0.16,N,018260,500,386 억,,14485454,N,N,846,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 20250321 160331 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 121200 -1300 5 -1.06 23932420450 196992 179.69 122000 122800 120800 159200 85800 122500 121489.54 18.79 0 -21353 124500 123500 122800 121800 121100 124000 122300 387 36700 500 93100 100 1 77377800 93782 12.39 1.00 12 0.25 9783.00 120638.00 171800 20240401 -29.45 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 14540650 N N 965 N 00 N
3 20250321 150332 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 120900 -1600 5 -1.31 16623341450 136653 124.65 122000 122800 120900 159200 85800 122500 121646.37 18.79 0 -20465 124500 123500 122800 121800 121100 124000 122300 387 36700 500 93100 100 1 77377800 93550 12.36 1.00 12 0.18 9783.00 120638.00 171800 20240401 -29.63 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 14540650 N N 337 N 00 N
4 20250321 140331 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 121500 -1000 5 -0.82 12141776350 99664 90.91 122000 122800 120900 159200 85800 122500 121827.10 18.79 0 -13773 124500 123500 122800 121800 121100 124000 122300 387 36700 500 93100 100 1 77377800 94014 12.42 1.01 12 0.13 9783.00 120638.00 171800 20240401 -29.28 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 14540650 N N 337 N 00 N
5 20250321 130332 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 121600 -900 5 -0.73 8449609700 69249 63.17 122000 122800 121500 159200 85800 122500 122017.79 18.79 0 -6890 124500 123500 122800 121800 121100 124000 122300 387 36700 500 93100 100 1 77377800 94091 12.43 1.01 12 0.09 9783.00 120638.00 171800 20240401 -29.22 113100 20250124 7.52 132300 -8.09 20250219 113100 7.52 20250124 171800 -29.22 20240401 113100 7.52 20250124 0.16 N 018260 500 386 억 14540650 N N 337 N 00 N
6 20250321 120333 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 121800 -700 5 -0.57 6665252300 54597 49.80 122000 122800 121600 159200 85800 122500 122080.93 18.79 0 -4729 124500 123500 122800 121800 121100 124000 122300 387 36700 500 93100 100 1 77377800 94246 12.45 1.01 12 0.07 9783.00 120638.00 171800 20240401 -29.10 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 14540650 N N 337 N 00 N
7 20250321 110332 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122400 -100 5 -0.08 4224007250 34575 31.54 122000 122800 121600 159200 85800 122500 122169.41 18.79 0 -466 124500 123500 122800 121800 121100 124000 122300 387 36700 500 93100 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 0.16 N 018260 500 386 억 14540650 N N 337 N 00 N
8 20250321 100333 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122300 -200 5 -0.16 2802690650 22964 20.95 122000 122700 121600 159200 85800 122500 122047.15 18.79 0 -1571 124500 123500 122800 121800 121100 124000 122300 387 36700 500 93100 100 1 77377800 94633 12.50 1.01 12 0.03 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 0.16 N 018260 500 386 억 14540650 N N 337 N 00 N
9 20250321 090334 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122400 -100 5 -0.08 300700000 2461 2.24 122000 122700 122000 159200 85800 122500 122186.10 18.79 0 -544 124500 123500 122800 121800 121100 124000 122300 387 36700 500 93100 100 1 77377800 94710 12.51 1.01 12 0.00 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 0.16 N 018260 500 386 억 14540650 N N 337 N 00 N
10 20250320 160350 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122500 400 2 0.33 13460186100 109570 113.77 122300 123800 122100 158700 85500 122100 122845.83 18.72 0 -5759 124433 123266 122133 120966 119833 123850 121550 387 36600 500 92790 100 1 77377800 94788 12.52 1.02 12 0.14 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 0.16 N 018260 500 386 억 14485454 N N 337 N 00 N
11 20250320 150332 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122500 400 2 0.33 11442244500 93088 96.66 122300 123800 122100 158700 85500 122100 122918.58 18.72 0 -2385 124433 123266 122133 120966 119833 123850 121550 387 36600 500 92790 100 1 77377800 94788 12.52 1.02 12 0.12 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 0.16 N 018260 500 386 억 14485454 N N 846 N 00 N
12 20250320 140333 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 122500 400 2 0.33 9922694900 80695 83.79 122300 123800 122100 158700 85500 122100 122965.42 18.72 0 -2086 124433 123266 122133 120966 119833 123850 121550 387 36600 500 92790 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 0.16 N 018260 500 386 억 14485454 N N 846 N 00 N