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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 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
20250312,161024,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,345500,-500,5,-0.14,35911362500,103673,78.09,346000,350000,344000,449500,242500,346000,346393.56,41.60,0,9688,357000,351500,345500,340000,334000,354250,342750,49,103500,100,262960,500,1,47908299,165523,28.27,3.01,12,0.22,12221.00,114849.00,390000,20250210,-11.41,210500,20240306,64.13,390000,-11.41,20250210,311500,10.91,20250214,390000,-11.41,20250210,213500,61.83,20240314,0.49,N,259960,100,49 억,,19931603,N,N,798,N,00,N
20250312,151025,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,346000,0,3,0.00,33923091500,97921,73.76,346000,350000,344000,449500,242500,346000,346433.26,41.60,0,10176,357000,351500,345500,340000,334000,354250,342750,49,103500,100,262960,500,1,47908299,165763,28.31,3.01,12,0.20,12221.00,114849.00,390000,20250210,-11.28,210500,20240306,64.37,390000,-11.28,20250210,311500,11.08,20250214,390000,-11.28,20250210,213500,62.06,20240314,0.49,N,259960,100,49 억,,19931603,N,N,384,N,00,N
20250312,141023,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,344500,-1500,5,-0.43,27720827500,79963,60.23,346000,350000,344000,449500,242500,346000,346670.68,41.60,0,6382,357000,351500,345500,340000,334000,354250,342750,49,103500,100,262960,500,1,47908299,165044,28.19,3.00,12,0.17,12221.00,114849.00,390000,20250210,-11.67,210500,20240306,63.66,390000,-11.67,20250210,311500,10.59,20250214,390000,-11.67,20250210,213500,61.36,20240314,0.49,N,259960,100,49 억,,19931603,N,N,384,N,00,N
20250312,131024,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,346000,0,3,0.00,22870495750,65915,49.65,346000,350000,344500,449500,242500,346000,346969.52,41.60,0,5038,357000,351500,345500,340000,334000,354250,342750,49,103500,100,262960,500,1,47908299,165763,28.31,3.01,12,0.14,12221.00,114849.00,390000,20250210,-11.28,210500,20240306,64.37,390000,-11.28,20250210,311500,11.08,20250214,390000,-11.28,20250210,213500,62.06,20240314,0.49,N,259960,100,49 억,,19931603,N,N,384,N,00,N
20250312,121027,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,347000,1000,2,0.29,18588434250,53559,40.34,346000,350000,344500,449500,242500,346000,347064.62,41.60,0,4469,357000,351500,345500,340000,334000,354250,342750,49,103500,100,262960,500,1,47908299,166242,28.39,3.02,12,0.11,12221.00,114849.00,390000,20250210,-11.03,210500,20240306,64.85,390000,-11.03,20250210,311500,11.40,20250214,390000,-11.03,20250210,213500,62.53,20240314,0.49,N,259960,100,49 억,,19931603,N,N,384,N,00,N
20250312,111019,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,348500,2500,2,0.72,15875545250,45752,34.46,346000,350000,344500,449500,242500,346000,346991.28,41.60,0,3902,357000,351500,345500,340000,334000,354250,342750,49,103500,100,262960,500,1,47908299,166960,28.52,3.03,12,0.10,12221.00,114849.00,390000,20250210,-10.64,210500,20240306,65.56,390000,-10.64,20250210,311500,11.88,20250214,390000,-10.64,20250210,213500,63.23,20240314,0.49,N,259960,100,49 억,,19931603,N,N,384,N,00,N
20250312,101022,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,346500,500,2,0.14,10127285250,29238,22.02,346000,348500,344500,449500,242500,346000,346374.08,41.60,0,726,357000,351500,345500,340000,334000,354250,342750,49,103500,100,262960,500,1,47908299,166002,28.35,3.02,12,0.06,12221.00,114849.00,390000,20250210,-11.15,210500,20240306,64.61,390000,-11.15,20250210,311500,11.24,20250214,390000,-11.15,20250210,213500,62.30,20240314,0.49,N,259960,100,49 억,,19931603,N,N,384,N,00,N
20250312,091029,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,347000,1000,2,0.29,2436311750,7037,5.30,346000,348500,344500,449500,242500,346000,346214.54,41.60,0,-1256,357000,351500,345500,340000,334000,354250,342750,49,103500,100,262960,500,1,47908299,166242,28.39,3.02,12,0.01,12221.00,114849.00,390000,20250210,-11.03,210500,20240306,64.85,390000,-11.03,20250210,311500,11.40,20250214,390000,-11.03,20250210,213500,62.53,20240314,0.49,N,259960,100,49 억,,19931603,N,N,384,N,00,N
20250311,161016,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,346000,-4500,5,-1.28,44198966750,127702,75.68,340000,351000,339500,455500,245500,350500,346109.88,41.56,0,-2415,363500,357000,352000,345500,340500,360250,348750,49,105000,100,266380,500,1,47908299,165763,28.31,3.01,12,0.27,12221.00,114849.00,390000,20250210,-11.28,210500,20240306,64.37,390000,-11.28,20250210,311500,11.08,20250214,390000,-11.28,20250210,213500,62.06,20240314,0.49,N,259960,100,49 억,,19911964,N,N,384,N,00,N
20250311,151019,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,347500,-3000,5,-0.86,42033827500,121451,71.97,340000,351000,339500,455500,245500,350500,346096.57,41.56,0,-1671,363500,357000,352000,345500,340500,360250,348750,49,105000,100,266380,500,1,47908299,166481,28.43,3.03,12,0.25,12221.00,114849.00,390000,20250210,-10.90,210500,20240306,65.08,390000,-10.90,20250210,311500,11.56,20250214,390000,-10.90,20250210,213500,62.76,20240314,0.49,N,259960,100,49 억,,19911964,N,N,435,N,00,N
20250311,141022,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,349500,-1000,5,-0.29,33996317750,98264,58.23,340000,351000,339500,455500,245500,350500,345968.65,41.56,0,-1988,363500,357000,352000,345500,340500,360250,348750,49,105000,100,266380,500,1,47908299,167440,28.60,3.04,12,0.21,12221.00,114849.00,390000,20250210,-10.38,210500,20240306,66.03,390000,-10.38,20250210,311500,12.20,20250214,390000,-10.38,20250210,213500,63.70,20240314,0.49,N,259960,100,49 억,,19911964,N,N,435,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 20250312 161024 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 345500 -500 5 -0.14 35911362500 103673 78.09 346000 350000 344000 449500 242500 346000 346393.56 41.60 0 9688 357000 351500 345500 340000 334000 354250 342750 49 103500 100 262960 500 1 47908299 165523 28.27 3.01 12 0.22 12221.00 114849.00 390000 20250210 -11.41 210500 20240306 64.13 390000 -11.41 20250210 311500 10.91 20250214 390000 -11.41 20250210 213500 61.83 20240314 0.49 N 259960 100 49 억 19931603 N N 798 N 00 N
3 20250312 151025 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 346000 0 3 0.00 33923091500 97921 73.76 346000 350000 344000 449500 242500 346000 346433.26 41.60 0 10176 357000 351500 345500 340000 334000 354250 342750 49 103500 100 262960 500 1 47908299 165763 28.31 3.01 12 0.20 12221.00 114849.00 390000 20250210 -11.28 210500 20240306 64.37 390000 -11.28 20250210 311500 11.08 20250214 390000 -11.28 20250210 213500 62.06 20240314 0.49 N 259960 100 49 억 19931603 N N 384 N 00 N
4 20250312 141023 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 344500 -1500 5 -0.43 27720827500 79963 60.23 346000 350000 344000 449500 242500 346000 346670.68 41.60 0 6382 357000 351500 345500 340000 334000 354250 342750 49 103500 100 262960 500 1 47908299 165044 28.19 3.00 12 0.17 12221.00 114849.00 390000 20250210 -11.67 210500 20240306 63.66 390000 -11.67 20250210 311500 10.59 20250214 390000 -11.67 20250210 213500 61.36 20240314 0.49 N 259960 100 49 억 19931603 N N 384 N 00 N
5 20250312 131024 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 346000 0 3 0.00 22870495750 65915 49.65 346000 350000 344500 449500 242500 346000 346969.52 41.60 0 5038 357000 351500 345500 340000 334000 354250 342750 49 103500 100 262960 500 1 47908299 165763 28.31 3.01 12 0.14 12221.00 114849.00 390000 20250210 -11.28 210500 20240306 64.37 390000 -11.28 20250210 311500 11.08 20250214 390000 -11.28 20250210 213500 62.06 20240314 0.49 N 259960 100 49 억 19931603 N N 384 N 00 N
6 20250312 121027 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 347000 1000 2 0.29 18588434250 53559 40.34 346000 350000 344500 449500 242500 346000 347064.62 41.60 0 4469 357000 351500 345500 340000 334000 354250 342750 49 103500 100 262960 500 1 47908299 166242 28.39 3.02 12 0.11 12221.00 114849.00 390000 20250210 -11.03 210500 20240306 64.85 390000 -11.03 20250210 311500 11.40 20250214 390000 -11.03 20250210 213500 62.53 20240314 0.49 N 259960 100 49 억 19931603 N N 384 N 00 N
7 20250312 111019 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 348500 2500 2 0.72 15875545250 45752 34.46 346000 350000 344500 449500 242500 346000 346991.28 41.60 0 3902 357000 351500 345500 340000 334000 354250 342750 49 103500 100 262960 500 1 47908299 166960 28.52 3.03 12 0.10 12221.00 114849.00 390000 20250210 -10.64 210500 20240306 65.56 390000 -10.64 20250210 311500 11.88 20250214 390000 -10.64 20250210 213500 63.23 20240314 0.49 N 259960 100 49 억 19931603 N N 384 N 00 N
8 20250312 101022 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 346500 500 2 0.14 10127285250 29238 22.02 346000 348500 344500 449500 242500 346000 346374.08 41.60 0 726 357000 351500 345500 340000 334000 354250 342750 49 103500 100 262960 500 1 47908299 166002 28.35 3.02 12 0.06 12221.00 114849.00 390000 20250210 -11.15 210500 20240306 64.61 390000 -11.15 20250210 311500 11.24 20250214 390000 -11.15 20250210 213500 62.30 20240314 0.49 N 259960 100 49 억 19931603 N N 384 N 00 N
9 20250312 091029 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 347000 1000 2 0.29 2436311750 7037 5.30 346000 348500 344500 449500 242500 346000 346214.54 41.60 0 -1256 357000 351500 345500 340000 334000 354250 342750 49 103500 100 262960 500 1 47908299 166242 28.39 3.02 12 0.01 12221.00 114849.00 390000 20250210 -11.03 210500 20240306 64.85 390000 -11.03 20250210 311500 11.40 20250214 390000 -11.03 20250210 213500 62.53 20240314 0.49 N 259960 100 49 억 19931603 N N 384 N 00 N
10 20250311 161016 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 346000 -4500 5 -1.28 44198966750 127702 75.68 340000 351000 339500 455500 245500 350500 346109.88 41.56 0 -2415 363500 357000 352000 345500 340500 360250 348750 49 105000 100 266380 500 1 47908299 165763 28.31 3.01 12 0.27 12221.00 114849.00 390000 20250210 -11.28 210500 20240306 64.37 390000 -11.28 20250210 311500 11.08 20250214 390000 -11.28 20250210 213500 62.06 20240314 0.49 N 259960 100 49 억 19911964 N N 384 N 00 N
11 20250311 151019 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 347500 -3000 5 -0.86 42033827500 121451 71.97 340000 351000 339500 455500 245500 350500 346096.57 41.56 0 -1671 363500 357000 352000 345500 340500 360250 348750 49 105000 100 266380 500 1 47908299 166481 28.43 3.03 12 0.25 12221.00 114849.00 390000 20250210 -10.90 210500 20240306 65.08 390000 -10.90 20250210 311500 11.56 20250214 390000 -10.90 20250210 213500 62.76 20240314 0.49 N 259960 100 49 억 19911964 N N 435 N 00 N
12 20250311 141022 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 349500 -1000 5 -0.29 33996317750 98264 58.23 340000 351000 339500 455500 245500 350500 345968.65 41.56 0 -1988 363500 357000 352000 345500 340500 360250 348750 49 105000 100 266380 500 1 47908299 167440 28.60 3.04 12 0.21 12221.00 114849.00 390000 20250210 -10.38 210500 20240306 66.03 390000 -10.38 20250210 311500 12.20 20250214 390000 -10.38 20250210 213500 63.70 20240314 0.49 N 259960 100 49 억 19911964 N N 435 N 00 N