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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035420/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
20250306,160415,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,219000,11500,2,5.54,211993101750,980165,128.66,208500,220000,207500,269500,145500,207500,216280.44,48.47,0,164298,214833,211166,208333,204666,201833,209750,203250,165,62000,100,161850,500,1,158437008,346977,35.44,1.48,12,0.62,6180.00,148137.00,235500,20250207,-7.01,151100,20240805,44.94,235500,-7.01,20250207,191700,14.24,20250102,235500,-7.01,20250207,151100,44.94,20240805,0.46,N,035420,100,164 억,,76790839,N,N,14772,N,00,N
20250306,150414,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,217500,10000,2,4.82,189758897500,878578,115.32,208500,220000,207500,269500,145500,207500,215984.12,48.47,0,121847,214833,211166,208333,204666,201833,209750,203250,165,62000,100,161850,500,1,158437008,344600,35.19,1.47,12,0.55,6180.00,148137.00,235500,20250207,-7.64,151100,20240805,43.94,235500,-7.64,20250207,191700,13.46,20250102,235500,-7.64,20250207,151100,43.94,20240805,0.46,N,035420,100,164 억,,76790839,N,N,6610,N,00,N
20250306,140414,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,218500,11000,2,5.30,167365930500,775894,101.85,208500,220000,207500,269500,145500,207500,215707.21,48.47,0,114689,214833,211166,208333,204666,201833,209750,203250,165,62000,100,161850,500,1,158437008,346185,35.36,1.47,12,0.49,6180.00,148137.00,235500,20250207,-7.22,151100,20240805,44.61,235500,-7.22,20250207,191700,13.98,20250102,235500,-7.22,20250207,151100,44.61,20240805,0.46,N,035420,100,164 억,,76790839,N,N,6610,N,00,N
20250306,130414,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,218500,11000,2,5.30,155530819500,721696,94.73,208500,220000,207500,269500,145500,207500,215507.39,48.47,0,105048,214833,211166,208333,204666,201833,209750,203250,165,62000,100,161850,500,1,158437008,346185,35.36,1.47,12,0.46,6180.00,148137.00,235500,20250207,-7.22,151100,20240805,44.61,235500,-7.22,20250207,191700,13.98,20250102,235500,-7.22,20250207,151100,44.61,20240805,0.46,N,035420,100,164 억,,76790839,N,N,6610,N,00,N
20250306,120414,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,219000,11500,2,5.54,145806868000,677088,88.88,208500,220000,207500,269500,145500,207500,215344.04,48.47,0,95708,214833,211166,208333,204666,201833,209750,203250,165,62000,100,161850,500,1,158437008,346977,35.44,1.48,12,0.43,6180.00,148137.00,235500,20250207,-7.01,151100,20240805,44.94,235500,-7.01,20250207,191700,14.24,20250102,235500,-7.01,20250207,151100,44.94,20240805,0.46,N,035420,100,164 억,,76790839,N,N,6610,N,00,N
20250306,110413,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,219000,11500,2,5.54,126144144250,587015,77.05,208500,220000,207500,269500,145500,207500,214890.84,48.47,0,78263,214833,211166,208333,204666,201833,209750,203250,165,62000,100,161850,500,1,158437008,346977,35.44,1.48,12,0.37,6180.00,148137.00,235500,20250207,-7.01,151100,20240805,44.94,235500,-7.01,20250207,191700,14.24,20250102,235500,-7.01,20250207,151100,44.94,20240805,0.46,N,035420,100,164 억,,76790839,N,N,6610,N,00,N
20250306,100414,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,216500,9000,2,4.34,73294515500,344563,45.23,208500,216500,207500,269500,145500,207500,212717.31,48.47,0,43581,214833,211166,208333,204666,201833,209750,203250,165,62000,100,161850,500,1,158437008,343016,35.03,1.46,12,0.22,6180.00,148137.00,235500,20250207,-8.07,151100,20240805,43.28,235500,-8.07,20250207,191700,12.94,20250102,235500,-8.07,20250207,151100,43.28,20240805,0.46,N,035420,100,164 억,,76790839,N,N,6610,N,00,N
20250306,090416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,210000,2500,2,1.20,10530573250,50404,6.62,208500,210000,207500,269500,145500,207500,208923.36,48.47,0,-12200,214833,211166,208333,204666,201833,209750,203250,165,62000,100,161850,500,1,158437008,332718,33.98,1.42,12,0.03,6180.00,148137.00,235500,20250207,-10.83,151100,20240805,38.98,235500,-10.83,20250207,191700,9.55,20250102,235500,-10.83,20250207,151100,38.98,20240805,0.46,N,035420,100,164 억,,76790839,N,N,6610,N,00,N
20250305,160411,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,207500,2000,2,0.97,146029496000,700503,104.05,210500,212000,205500,267000,144000,205500,208466.26,48.52,0,86232,212166,208832,206666,203332,201166,210500,205000,165,61500,100,160290,500,1,158437008,328757,33.58,1.40,12,0.44,6180.00,148137.00,235500,20250207,-11.89,151100,20240805,37.33,235500,-11.89,20250207,191700,8.24,20250102,235500,-11.89,20250207,151100,37.33,20240805,0.44,N,035420,100,164 억,,76873870,N,N,6442,N,00,N
20250305,150412,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,208000,2500,2,1.22,131598416000,630976,93.72,210500,212000,205500,267000,144000,205500,208563.96,48.52,0,86483,212166,208832,206666,203332,201166,210500,205000,165,61500,100,160290,500,1,158437008,329549,33.66,1.40,12,0.40,6180.00,148137.00,235500,20250207,-11.68,151100,20240805,37.66,235500,-11.68,20250207,191700,8.50,20250102,235500,-11.68,20250207,151100,37.66,20240805,0.44,N,035420,100,164 억,,76873870,N,N,4968,N,00,N
20250305,140410,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,208500,3000,2,1.46,117198821500,561864,83.45,210500,212000,205500,267000,144000,205500,208590.09,48.52,0,93544,212166,208832,206666,203332,201166,210500,205000,165,61500,100,160290,500,1,158437008,330341,33.74,1.41,12,0.35,6180.00,148137.00,235500,20250207,-11.46,151100,20240805,37.99,235500,-11.46,20250207,191700,8.76,20250102,235500,-11.46,20250207,151100,37.99,20240805,0.44,N,035420,100,164 억,,76873870,N,N,4968,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 20250306 160415 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 219000 11500 2 5.54 211993101750 980165 128.66 208500 220000 207500 269500 145500 207500 216280.44 48.47 0 164298 214833 211166 208333 204666 201833 209750 203250 165 62000 100 161850 500 1 158437008 346977 35.44 1.48 12 0.62 6180.00 148137.00 235500 20250207 -7.01 151100 20240805 44.94 235500 -7.01 20250207 191700 14.24 20250102 235500 -7.01 20250207 151100 44.94 20240805 0.46 N 035420 100 164 억 76790839 N N 14772 N 00 N
3 20250306 150414 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 217500 10000 2 4.82 189758897500 878578 115.32 208500 220000 207500 269500 145500 207500 215984.12 48.47 0 121847 214833 211166 208333 204666 201833 209750 203250 165 62000 100 161850 500 1 158437008 344600 35.19 1.47 12 0.55 6180.00 148137.00 235500 20250207 -7.64 151100 20240805 43.94 235500 -7.64 20250207 191700 13.46 20250102 235500 -7.64 20250207 151100 43.94 20240805 0.46 N 035420 100 164 억 76790839 N N 6610 N 00 N
4 20250306 140414 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 218500 11000 2 5.30 167365930500 775894 101.85 208500 220000 207500 269500 145500 207500 215707.21 48.47 0 114689 214833 211166 208333 204666 201833 209750 203250 165 62000 100 161850 500 1 158437008 346185 35.36 1.47 12 0.49 6180.00 148137.00 235500 20250207 -7.22 151100 20240805 44.61 235500 -7.22 20250207 191700 13.98 20250102 235500 -7.22 20250207 151100 44.61 20240805 0.46 N 035420 100 164 억 76790839 N N 6610 N 00 N
5 20250306 130414 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 218500 11000 2 5.30 155530819500 721696 94.73 208500 220000 207500 269500 145500 207500 215507.39 48.47 0 105048 214833 211166 208333 204666 201833 209750 203250 165 62000 100 161850 500 1 158437008 346185 35.36 1.47 12 0.46 6180.00 148137.00 235500 20250207 -7.22 151100 20240805 44.61 235500 -7.22 20250207 191700 13.98 20250102 235500 -7.22 20250207 151100 44.61 20240805 0.46 N 035420 100 164 억 76790839 N N 6610 N 00 N
6 20250306 120414 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 219000 11500 2 5.54 145806868000 677088 88.88 208500 220000 207500 269500 145500 207500 215344.04 48.47 0 95708 214833 211166 208333 204666 201833 209750 203250 165 62000 100 161850 500 1 158437008 346977 35.44 1.48 12 0.43 6180.00 148137.00 235500 20250207 -7.01 151100 20240805 44.94 235500 -7.01 20250207 191700 14.24 20250102 235500 -7.01 20250207 151100 44.94 20240805 0.46 N 035420 100 164 억 76790839 N N 6610 N 00 N
7 20250306 110413 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 219000 11500 2 5.54 126144144250 587015 77.05 208500 220000 207500 269500 145500 207500 214890.84 48.47 0 78263 214833 211166 208333 204666 201833 209750 203250 165 62000 100 161850 500 1 158437008 346977 35.44 1.48 12 0.37 6180.00 148137.00 235500 20250207 -7.01 151100 20240805 44.94 235500 -7.01 20250207 191700 14.24 20250102 235500 -7.01 20250207 151100 44.94 20240805 0.46 N 035420 100 164 억 76790839 N N 6610 N 00 N
8 20250306 100414 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 216500 9000 2 4.34 73294515500 344563 45.23 208500 216500 207500 269500 145500 207500 212717.31 48.47 0 43581 214833 211166 208333 204666 201833 209750 203250 165 62000 100 161850 500 1 158437008 343016 35.03 1.46 12 0.22 6180.00 148137.00 235500 20250207 -8.07 151100 20240805 43.28 235500 -8.07 20250207 191700 12.94 20250102 235500 -8.07 20250207 151100 43.28 20240805 0.46 N 035420 100 164 억 76790839 N N 6610 N 00 N
9 20250306 090416 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 210000 2500 2 1.20 10530573250 50404 6.62 208500 210000 207500 269500 145500 207500 208923.36 48.47 0 -12200 214833 211166 208333 204666 201833 209750 203250 165 62000 100 161850 500 1 158437008 332718 33.98 1.42 12 0.03 6180.00 148137.00 235500 20250207 -10.83 151100 20240805 38.98 235500 -10.83 20250207 191700 9.55 20250102 235500 -10.83 20250207 151100 38.98 20240805 0.46 N 035420 100 164 억 76790839 N N 6610 N 00 N
10 20250305 160411 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 207500 2000 2 0.97 146029496000 700503 104.05 210500 212000 205500 267000 144000 205500 208466.26 48.52 0 86232 212166 208832 206666 203332 201166 210500 205000 165 61500 100 160290 500 1 158437008 328757 33.58 1.40 12 0.44 6180.00 148137.00 235500 20250207 -11.89 151100 20240805 37.33 235500 -11.89 20250207 191700 8.24 20250102 235500 -11.89 20250207 151100 37.33 20240805 0.44 N 035420 100 164 억 76873870 N N 6442 N 00 N
11 20250305 150412 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 208000 2500 2 1.22 131598416000 630976 93.72 210500 212000 205500 267000 144000 205500 208563.96 48.52 0 86483 212166 208832 206666 203332 201166 210500 205000 165 61500 100 160290 500 1 158437008 329549 33.66 1.40 12 0.40 6180.00 148137.00 235500 20250207 -11.68 151100 20240805 37.66 235500 -11.68 20250207 191700 8.50 20250102 235500 -11.68 20250207 151100 37.66 20240805 0.44 N 035420 100 164 억 76873870 N N 4968 N 00 N
12 20250305 140410 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 208500 3000 2 1.46 117198821500 561864 83.45 210500 212000 205500 267000 144000 205500 208590.09 48.52 0 93544 212166 208832 206666 203332 201166 210500 205000 165 61500 100 160290 500 1 158437008 330341 33.74 1.41 12 0.35 6180.00 148137.00 235500 20250207 -11.46 151100 20240805 37.99 235500 -11.46 20250207 191700 8.76 20250102 235500 -11.46 20250207 151100 37.99 20240805 0.44 N 035420 100 164 억 76873870 N N 4968 N 00 N