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
192080/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
20250311,160859,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45950,-1050,5,-2.23,3185675625,69132,237.28,46300,46650,45550,61100,32900,47000,46081.04,17.45,0,-22919,47600,47300,46950,46650,46300,47450,46800,108,14100,500,34780,50,1,21495906,9877,6.64,1.06,12,0.32,6915.00,43526.00,55800,20241220,-17.65,39000,20240416,17.82,54300,-15.38,20250102,45550,0.88,20250311,55800,-17.65,20241220,39000,17.82,20240416,1.07,N,192080,500,108 억,,3750329,N,N,111,N,00,N
20250311,150903,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46150,-850,5,-1.81,2986415925,64801,222.42,46300,46650,45550,61100,32900,47000,46085.93,17.45,0,-22232,47600,47300,46950,46650,46300,47450,46800,108,14100,500,34780,50,1,21495906,9920,6.67,1.06,12,0.30,6915.00,43526.00,55800,20241220,-17.29,39000,20240416,18.33,54300,-15.01,20250102,45550,1.32,20250311,55800,-17.29,20241220,39000,18.33,20240416,1.07,N,192080,500,108 억,,3750329,N,N,39,N,00,N
20250311,140905,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46200,-800,5,-1.70,1869622600,40522,139.08,46300,46650,45850,61100,32900,47000,46138.42,17.45,0,-13704,47600,47300,46950,46650,46300,47450,46800,108,14100,500,34780,50,1,21495906,9931,6.68,1.06,12,0.19,6915.00,43526.00,55800,20241220,-17.20,39000,20240416,18.46,54300,-14.92,20250102,45850,0.76,20250311,55800,-17.20,20241220,39000,18.46,20240416,1.07,N,192080,500,108 억,,3750329,N,N,39,N,00,N
20250311,130903,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46150,-850,5,-1.81,1643806025,35634,122.31,46300,46650,45850,61100,32900,47000,46130.22,17.45,0,-12581,47600,47300,46950,46650,46300,47450,46800,108,14100,500,34780,50,1,21495906,9920,6.67,1.06,12,0.17,6915.00,43526.00,55800,20241220,-17.29,39000,20240416,18.33,54300,-15.01,20250102,45850,0.65,20250311,55800,-17.29,20241220,39000,18.33,20240416,1.07,N,192080,500,108 억,,3750329,N,N,39,N,00,N
20250311,120901,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46300,-700,5,-1.49,1493358275,32382,111.14,46300,46650,45850,61100,32900,47000,46116.87,17.45,0,-10645,47600,47300,46950,46650,46300,47450,46800,108,14100,500,34780,50,1,21495906,9953,6.70,1.06,12,0.15,6915.00,43526.00,55800,20241220,-17.03,39000,20240416,18.72,54300,-14.73,20250102,45850,0.98,20250311,55800,-17.03,20241220,39000,18.72,20240416,1.07,N,192080,500,108 억,,3750329,N,N,39,N,00,N
20250311,110901,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46000,-1000,5,-2.13,1365583875,29615,101.65,46300,46650,45850,61100,32900,47000,46111.16,17.45,0,-8984,47600,47300,46950,46650,46300,47450,46800,108,14100,500,34780,50,1,21495906,9888,6.65,1.06,12,0.14,6915.00,43526.00,55800,20241220,-17.56,39000,20240416,17.95,54300,-15.29,20250102,45850,0.33,20250311,55800,-17.56,20241220,39000,17.95,20240416,1.07,N,192080,500,108 억,,3750329,N,N,39,N,00,N
20250311,100903,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46200,-800,5,-1.70,676047400,14625,50.20,46300,46650,45950,61100,32900,47000,46225.36,17.45,0,-7337,47600,47300,46950,46650,46300,47450,46800,108,14100,500,34780,50,1,21495906,9931,6.68,1.06,12,0.07,6915.00,43526.00,55800,20241220,-17.20,39000,20240416,18.46,54300,-14.92,20250102,45950,0.54,20250311,55800,-17.20,20241220,39000,18.46,20240416,1.07,N,192080,500,108 억,,3750329,N,N,39,N,00,N
20250311,090904,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46400,-600,5,-1.28,228179625,4927,16.91,46300,46550,46200,61100,32900,47000,46311.80,17.45,0,-3157,47600,47300,46950,46650,46300,47450,46800,108,14100,500,34780,50,1,21495906,9974,6.71,1.07,12,0.02,6915.00,43526.00,55800,20241220,-16.85,39000,20240416,18.97,54300,-14.55,20250102,46200,0.43,20250311,55800,-16.85,20241220,39000,18.97,20240416,1.07,N,192080,500,108 억,,3750329,N,N,39,N,00,N
20250310,160855,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47000,0,3,0.00,1185938975,25215,99.12,46850,47250,46600,61100,32900,47000,47033.12,17.45,0,-2690,47600,47300,47150,46850,46700,47225,46775,108,14100,500,34780,50,1,21495906,10103,6.80,1.08,12,0.12,6915.00,43526.00,55800,20241220,-15.77,39000,20240416,20.51,54300,-13.44,20250102,46600,0.86,20250310,55800,-15.77,20241220,39000,20.51,20240416,1.08,N,192080,500,108 억,,3750219,N,N,39,N,00,N
20250310,150901,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47100,100,2,0.21,1043760225,22193,87.24,46850,47250,46600,61100,32900,47000,47031.06,17.45,0,-2256,47600,47300,47150,46850,46700,47225,46775,108,14100,500,34780,50,1,21495906,10125,6.81,1.08,12,0.10,6915.00,43526.00,55800,20241220,-15.59,39000,20240416,20.77,54300,-13.26,20250102,46600,1.07,20250310,55800,-15.59,20241220,39000,20.77,20240416,1.08,N,192080,500,108 억,,3750219,N,N,31,N,00,N
20250310,140859,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47100,100,2,0.21,791824475,16848,66.23,46850,47250,46600,61100,32900,47000,46998.13,17.45,0,-697,47600,47300,47150,46850,46700,47225,46775,108,14100,500,34780,50,1,21495906,10125,6.81,1.08,12,0.08,6915.00,43526.00,55800,20241220,-15.59,39000,20240416,20.77,54300,-13.26,20250102,46600,1.07,20250310,55800,-15.59,20241220,39000,20.77,20240416,1.08,N,192080,500,108 억,,3750219,N,N,31,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 160859 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 45950 -1050 5 -2.23 3185675625 69132 237.28 46300 46650 45550 61100 32900 47000 46081.04 17.45 0 -22919 47600 47300 46950 46650 46300 47450 46800 108 14100 500 34780 50 1 21495906 9877 6.64 1.06 12 0.32 6915.00 43526.00 55800 20241220 -17.65 39000 20240416 17.82 54300 -15.38 20250102 45550 0.88 20250311 55800 -17.65 20241220 39000 17.82 20240416 1.07 N 192080 500 108 억 3750329 N N 111 N 00 N
3 20250311 150903 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 46150 -850 5 -1.81 2986415925 64801 222.42 46300 46650 45550 61100 32900 47000 46085.93 17.45 0 -22232 47600 47300 46950 46650 46300 47450 46800 108 14100 500 34780 50 1 21495906 9920 6.67 1.06 12 0.30 6915.00 43526.00 55800 20241220 -17.29 39000 20240416 18.33 54300 -15.01 20250102 45550 1.32 20250311 55800 -17.29 20241220 39000 18.33 20240416 1.07 N 192080 500 108 억 3750329 N N 39 N 00 N
4 20250311 140905 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 46200 -800 5 -1.70 1869622600 40522 139.08 46300 46650 45850 61100 32900 47000 46138.42 17.45 0 -13704 47600 47300 46950 46650 46300 47450 46800 108 14100 500 34780 50 1 21495906 9931 6.68 1.06 12 0.19 6915.00 43526.00 55800 20241220 -17.20 39000 20240416 18.46 54300 -14.92 20250102 45850 0.76 20250311 55800 -17.20 20241220 39000 18.46 20240416 1.07 N 192080 500 108 억 3750329 N N 39 N 00 N
5 20250311 130903 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 46150 -850 5 -1.81 1643806025 35634 122.31 46300 46650 45850 61100 32900 47000 46130.22 17.45 0 -12581 47600 47300 46950 46650 46300 47450 46800 108 14100 500 34780 50 1 21495906 9920 6.67 1.06 12 0.17 6915.00 43526.00 55800 20241220 -17.29 39000 20240416 18.33 54300 -15.01 20250102 45850 0.65 20250311 55800 -17.29 20241220 39000 18.33 20240416 1.07 N 192080 500 108 억 3750329 N N 39 N 00 N
6 20250311 120901 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 46300 -700 5 -1.49 1493358275 32382 111.14 46300 46650 45850 61100 32900 47000 46116.87 17.45 0 -10645 47600 47300 46950 46650 46300 47450 46800 108 14100 500 34780 50 1 21495906 9953 6.70 1.06 12 0.15 6915.00 43526.00 55800 20241220 -17.03 39000 20240416 18.72 54300 -14.73 20250102 45850 0.98 20250311 55800 -17.03 20241220 39000 18.72 20240416 1.07 N 192080 500 108 억 3750329 N N 39 N 00 N
7 20250311 110901 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 46000 -1000 5 -2.13 1365583875 29615 101.65 46300 46650 45850 61100 32900 47000 46111.16 17.45 0 -8984 47600 47300 46950 46650 46300 47450 46800 108 14100 500 34780 50 1 21495906 9888 6.65 1.06 12 0.14 6915.00 43526.00 55800 20241220 -17.56 39000 20240416 17.95 54300 -15.29 20250102 45850 0.33 20250311 55800 -17.56 20241220 39000 17.95 20240416 1.07 N 192080 500 108 억 3750329 N N 39 N 00 N
8 20250311 100903 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 46200 -800 5 -1.70 676047400 14625 50.20 46300 46650 45950 61100 32900 47000 46225.36 17.45 0 -7337 47600 47300 46950 46650 46300 47450 46800 108 14100 500 34780 50 1 21495906 9931 6.68 1.06 12 0.07 6915.00 43526.00 55800 20241220 -17.20 39000 20240416 18.46 54300 -14.92 20250102 45950 0.54 20250311 55800 -17.20 20241220 39000 18.46 20240416 1.07 N 192080 500 108 억 3750329 N N 39 N 00 N
9 20250311 090904 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 46400 -600 5 -1.28 228179625 4927 16.91 46300 46550 46200 61100 32900 47000 46311.80 17.45 0 -3157 47600 47300 46950 46650 46300 47450 46800 108 14100 500 34780 50 1 21495906 9974 6.71 1.07 12 0.02 6915.00 43526.00 55800 20241220 -16.85 39000 20240416 18.97 54300 -14.55 20250102 46200 0.43 20250311 55800 -16.85 20241220 39000 18.97 20240416 1.07 N 192080 500 108 억 3750329 N N 39 N 00 N
10 20250310 160855 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 47000 0 3 0.00 1185938975 25215 99.12 46850 47250 46600 61100 32900 47000 47033.12 17.45 0 -2690 47600 47300 47150 46850 46700 47225 46775 108 14100 500 34780 50 1 21495906 10103 6.80 1.08 12 0.12 6915.00 43526.00 55800 20241220 -15.77 39000 20240416 20.51 54300 -13.44 20250102 46600 0.86 20250310 55800 -15.77 20241220 39000 20.51 20240416 1.08 N 192080 500 108 억 3750219 N N 39 N 00 N
11 20250310 150901 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 47100 100 2 0.21 1043760225 22193 87.24 46850 47250 46600 61100 32900 47000 47031.06 17.45 0 -2256 47600 47300 47150 46850 46700 47225 46775 108 14100 500 34780 50 1 21495906 10125 6.81 1.08 12 0.10 6915.00 43526.00 55800 20241220 -15.59 39000 20240416 20.77 54300 -13.26 20250102 46600 1.07 20250310 55800 -15.59 20241220 39000 20.77 20240416 1.08 N 192080 500 108 억 3750219 N N 31 N 00 N
12 20250310 140859 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 47100 100 2 0.21 791824475 16848 66.23 46850 47250 46600 61100 32900 47000 46998.13 17.45 0 -697 47600 47300 47150 46850 46700 47225 46775 108 14100 500 34780 50 1 21495906 10125 6.81 1.08 12 0.08 6915.00 43526.00 55800 20241220 -15.59 39000 20240416 20.77 54300 -13.26 20250102 46600 1.07 20250310 55800 -15.59 20241220 39000 20.77 20240416 1.08 N 192080 500 108 억 3750219 N N 31 N 00 N