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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035720/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
20250311,160419,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44100,-1300,5,-2.86,108643118225,2463220,61.42,43900,44700,43550,59000,31800,45400,44105.69,27.59,0,-284866,47633,46516,44833,43716,42033,47075,44275,444,13600,100,34500,50,1,443675123,195661,-19.38,2.01,12,0.56,-2276.00,21951.00,57700,20240227,-23.57,32550,20241114,35.48,46000,-4.13,20250210,35700,23.53,20250124,56000,-21.25,20240312,32550,35.48,20241114,0.79,N,035720,100,444 억,,122389173,N,N,9010,N,00,N
20250311,150422,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44250,-1150,5,-2.53,101781808800,2307903,57.55,43900,44700,43550,59000,31800,45400,44100.93,27.59,0,-237057,47633,46516,44833,43716,42033,47075,44275,444,13600,100,34500,50,1,443675123,196326,-19.44,2.02,12,0.52,-2276.00,21951.00,57700,20240227,-23.31,32550,20241114,35.94,46000,-3.80,20250210,35700,23.95,20250124,56000,-20.98,20240312,32550,35.94,20241114,0.79,N,035720,100,444 억,,122389173,N,N,4197,N,00,N
20250311,140421,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44250,-1150,5,-2.53,93718398300,2125487,53.00,43900,44700,43550,59000,31800,45400,44092.13,27.59,0,-195775,47633,46516,44833,43716,42033,47075,44275,444,13600,100,34500,50,1,443675123,196326,-19.44,2.02,12,0.48,-2276.00,21951.00,57700,20240227,-23.31,32550,20241114,35.94,46000,-3.80,20250210,35700,23.95,20250124,56000,-20.98,20240312,32550,35.94,20241114,0.79,N,035720,100,444 억,,122389173,N,N,4197,N,00,N
20250311,130421,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44250,-1150,5,-2.53,83668820475,1898475,47.34,43900,44700,43550,59000,31800,45400,44070.98,27.59,0,-187515,47633,46516,44833,43716,42033,47075,44275,444,13600,100,34500,50,1,443675123,196326,-19.44,2.02,12,0.43,-2276.00,21951.00,57700,20240227,-23.31,32550,20241114,35.94,46000,-3.80,20250210,35700,23.95,20250124,56000,-20.98,20240312,32550,35.94,20241114,0.79,N,035720,100,444 억,,122389173,N,N,4197,N,00,N
20250311,120421,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44200,-1200,5,-2.64,76252705850,1730910,43.16,43900,44700,43550,59000,31800,45400,44052.85,27.59,0,-175904,47633,46516,44833,43716,42033,47075,44275,444,13600,100,34500,50,1,443675123,196104,-19.42,2.01,12,0.39,-2276.00,21951.00,57700,20240227,-23.40,32550,20241114,35.79,46000,-3.91,20250210,35700,23.81,20250124,56000,-21.07,20240312,32550,35.79,20241114,0.79,N,035720,100,444 억,,122389173,N,N,4197,N,00,N
20250311,110421,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44050,-1350,5,-2.97,67871709725,1540667,38.41,43900,44700,43550,59000,31800,45400,44052.69,27.59,0,-143705,47633,46516,44833,43716,42033,47075,44275,444,13600,100,34500,50,1,443675123,195439,-19.35,2.01,12,0.35,-2276.00,21951.00,57700,20240227,-23.66,32550,20241114,35.33,46000,-4.24,20250210,35700,23.39,20250124,56000,-21.34,20240312,32550,35.33,20241114,0.79,N,035720,100,444 억,,122389173,N,N,4197,N,00,N
20250311,100421,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43800,-1600,5,-3.52,52710355325,1194529,29.78,43900,44700,43700,59000,31800,45400,44125.54,27.59,0,-87273,47633,46516,44833,43716,42033,47075,44275,444,13600,100,34500,50,1,443675123,194330,-19.24,2.00,12,0.27,-2276.00,21951.00,57700,20240227,-24.09,32550,20241114,34.56,46000,-4.78,20250210,35700,22.69,20250124,56000,-21.79,20240312,32550,34.56,20241114,0.79,N,035720,100,444 억,,122389173,N,N,4197,N,00,N
20250311,090422,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44550,-850,5,-1.87,13844997500,313694,7.82,43900,44550,43900,59000,31800,45400,44131.82,27.59,0,82843,47633,46516,44833,43716,42033,47075,44275,444,13600,100,34500,50,1,443675123,197657,-19.57,2.03,12,0.07,-2276.00,21951.00,57700,20240227,-22.79,32550,20241114,36.87,46000,-3.15,20250210,35700,24.79,20250124,56000,-20.45,20240312,32550,36.87,20241114,0.79,N,035720,100,444 억,,122389173,N,N,4197,N,00,N
20250310,160417,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,45400,1650,2,3.77,178712021625,3958292,127.72,43500,45950,43150,56800,30650,43750,45148.96,27.47,0,336394,45383,44566,44008,43191,42633,44287,42912,444,13050,100,33250,50,1,443675123,201429,-19.95,2.07,12,0.89,-2276.00,21951.00,58000,20240226,-21.72,32550,20241114,39.48,46000,-1.30,20250210,35700,27.17,20250124,56000,-18.93,20240312,32550,39.48,20241114,0.83,N,035720,100,444 억,,121893496,N,N,4197,N,00,N
20250310,150420,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,45350,1600,2,3.66,170876768575,3785611,122.15,43500,45950,43150,56800,30650,43750,45138.96,27.47,0,324565,45383,44566,44008,43191,42633,44287,42912,444,13050,100,33250,50,1,443675123,201207,-19.93,2.07,12,0.85,-2276.00,21951.00,58000,20240226,-21.81,32550,20241114,39.32,46000,-1.41,20250210,35700,27.03,20250124,56000,-19.02,20240312,32550,39.32,20241114,0.83,N,035720,100,444 억,,121893496,N,N,4774,N,00,N
20250310,140419,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,45450,1700,2,3.89,157017960200,3480019,112.29,43500,45950,43150,56800,30650,43750,45120.36,27.47,0,288204,45383,44566,44008,43191,42633,44287,42912,444,13050,100,33250,50,1,443675123,201650,-19.97,2.07,12,0.78,-2276.00,21951.00,58000,20240226,-21.64,32550,20241114,39.63,46000,-1.20,20250210,35700,27.31,20250124,56000,-18.84,20240312,32550,39.63,20241114,0.83,N,035720,100,444 억,,121893496,N,N,4774,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 20250311 160419 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 44100 -1300 5 -2.86 108643118225 2463220 61.42 43900 44700 43550 59000 31800 45400 44105.69 27.59 0 -284866 47633 46516 44833 43716 42033 47075 44275 444 13600 100 34500 50 1 443675123 195661 -19.38 2.01 12 0.56 -2276.00 21951.00 57700 20240227 -23.57 32550 20241114 35.48 46000 -4.13 20250210 35700 23.53 20250124 56000 -21.25 20240312 32550 35.48 20241114 0.79 N 035720 100 444 억 122389173 N N 9010 N 00 N
3 20250311 150422 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 44250 -1150 5 -2.53 101781808800 2307903 57.55 43900 44700 43550 59000 31800 45400 44100.93 27.59 0 -237057 47633 46516 44833 43716 42033 47075 44275 444 13600 100 34500 50 1 443675123 196326 -19.44 2.02 12 0.52 -2276.00 21951.00 57700 20240227 -23.31 32550 20241114 35.94 46000 -3.80 20250210 35700 23.95 20250124 56000 -20.98 20240312 32550 35.94 20241114 0.79 N 035720 100 444 억 122389173 N N 4197 N 00 N
4 20250311 140421 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 44250 -1150 5 -2.53 93718398300 2125487 53.00 43900 44700 43550 59000 31800 45400 44092.13 27.59 0 -195775 47633 46516 44833 43716 42033 47075 44275 444 13600 100 34500 50 1 443675123 196326 -19.44 2.02 12 0.48 -2276.00 21951.00 57700 20240227 -23.31 32550 20241114 35.94 46000 -3.80 20250210 35700 23.95 20250124 56000 -20.98 20240312 32550 35.94 20241114 0.79 N 035720 100 444 억 122389173 N N 4197 N 00 N
5 20250311 130421 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 44250 -1150 5 -2.53 83668820475 1898475 47.34 43900 44700 43550 59000 31800 45400 44070.98 27.59 0 -187515 47633 46516 44833 43716 42033 47075 44275 444 13600 100 34500 50 1 443675123 196326 -19.44 2.02 12 0.43 -2276.00 21951.00 57700 20240227 -23.31 32550 20241114 35.94 46000 -3.80 20250210 35700 23.95 20250124 56000 -20.98 20240312 32550 35.94 20241114 0.79 N 035720 100 444 억 122389173 N N 4197 N 00 N
6 20250311 120421 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 44200 -1200 5 -2.64 76252705850 1730910 43.16 43900 44700 43550 59000 31800 45400 44052.85 27.59 0 -175904 47633 46516 44833 43716 42033 47075 44275 444 13600 100 34500 50 1 443675123 196104 -19.42 2.01 12 0.39 -2276.00 21951.00 57700 20240227 -23.40 32550 20241114 35.79 46000 -3.91 20250210 35700 23.81 20250124 56000 -21.07 20240312 32550 35.79 20241114 0.79 N 035720 100 444 억 122389173 N N 4197 N 00 N
7 20250311 110421 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 44050 -1350 5 -2.97 67871709725 1540667 38.41 43900 44700 43550 59000 31800 45400 44052.69 27.59 0 -143705 47633 46516 44833 43716 42033 47075 44275 444 13600 100 34500 50 1 443675123 195439 -19.35 2.01 12 0.35 -2276.00 21951.00 57700 20240227 -23.66 32550 20241114 35.33 46000 -4.24 20250210 35700 23.39 20250124 56000 -21.34 20240312 32550 35.33 20241114 0.79 N 035720 100 444 억 122389173 N N 4197 N 00 N
8 20250311 100421 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 43800 -1600 5 -3.52 52710355325 1194529 29.78 43900 44700 43700 59000 31800 45400 44125.54 27.59 0 -87273 47633 46516 44833 43716 42033 47075 44275 444 13600 100 34500 50 1 443675123 194330 -19.24 2.00 12 0.27 -2276.00 21951.00 57700 20240227 -24.09 32550 20241114 34.56 46000 -4.78 20250210 35700 22.69 20250124 56000 -21.79 20240312 32550 34.56 20241114 0.79 N 035720 100 444 억 122389173 N N 4197 N 00 N
9 20250311 090422 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 44550 -850 5 -1.87 13844997500 313694 7.82 43900 44550 43900 59000 31800 45400 44131.82 27.59 0 82843 47633 46516 44833 43716 42033 47075 44275 444 13600 100 34500 50 1 443675123 197657 -19.57 2.03 12 0.07 -2276.00 21951.00 57700 20240227 -22.79 32550 20241114 36.87 46000 -3.15 20250210 35700 24.79 20250124 56000 -20.45 20240312 32550 36.87 20241114 0.79 N 035720 100 444 억 122389173 N N 4197 N 00 N
10 20250310 160417 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 45400 1650 2 3.77 178712021625 3958292 127.72 43500 45950 43150 56800 30650 43750 45148.96 27.47 0 336394 45383 44566 44008 43191 42633 44287 42912 444 13050 100 33250 50 1 443675123 201429 -19.95 2.07 12 0.89 -2276.00 21951.00 58000 20240226 -21.72 32550 20241114 39.48 46000 -1.30 20250210 35700 27.17 20250124 56000 -18.93 20240312 32550 39.48 20241114 0.83 N 035720 100 444 억 121893496 N N 4197 N 00 N
11 20250310 150420 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 45350 1600 2 3.66 170876768575 3785611 122.15 43500 45950 43150 56800 30650 43750 45138.96 27.47 0 324565 45383 44566 44008 43191 42633 44287 42912 444 13050 100 33250 50 1 443675123 201207 -19.93 2.07 12 0.85 -2276.00 21951.00 58000 20240226 -21.81 32550 20241114 39.32 46000 -1.41 20250210 35700 27.03 20250124 56000 -19.02 20240312 32550 39.32 20241114 0.83 N 035720 100 444 억 121893496 N N 4774 N 00 N
12 20250310 140419 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 45450 1700 2 3.89 157017960200 3480019 112.29 43500 45950 43150 56800 30650 43750 45120.36 27.47 0 288204 45383 44566 44008 43191 42633 44287 42912 444 13050 100 33250 50 1 443675123 201650 -19.97 2.07 12 0.78 -2276.00 21951.00 58000 20240226 -21.64 32550 20241114 39.63 46000 -1.20 20250210 35700 27.31 20250124 56000 -18.84 20240312 32550 39.63 20241114 0.83 N 035720 100 444 억 121893496 N N 4774 N 00 N