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
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
20250306,160416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,45100,2000,2,4.64,273332355500,6145376,243.38,43500,45400,42550,56000,30200,43100,44476.78,27.48,0,929911,44066,43582,43016,42532,41966,43825,42775,444,12900,100,32750,50,1,443675123,200097,-19.82,2.05,12,1.39,-2276.00,21951.00,58900,20240222,-23.43,32550,20241114,38.56,46000,-1.96,20250210,35700,26.33,20250124,56000,-19.46,20240312,32550,38.56,20241114,0.85,N,035720,100,444 억,,121938475,N,N,53981,N,00,N
20250306,150416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44850,1750,2,4.06,251967499925,5670961,224.59,43500,45400,42550,56000,30200,43100,44431.18,27.48,0,870369,44066,43582,43016,42532,41966,43825,42775,444,12900,100,32750,50,1,443675123,198988,-19.71,2.04,12,1.28,-2276.00,21951.00,58900,20240222,-23.85,32550,20241114,37.79,46000,-2.50,20250210,35700,25.63,20250124,56000,-19.91,20240312,32550,37.79,20241114,0.85,N,035720,100,444 억,,121938475,N,N,16306,N,00,N
20250306,140416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44950,1850,2,4.29,223772492425,5043012,199.72,43500,45400,42550,56000,30200,43100,44372.79,27.48,0,800772,44066,43582,43016,42532,41966,43825,42775,444,12900,100,32750,50,1,443675123,199432,-19.75,2.05,12,1.14,-2276.00,21951.00,58900,20240222,-23.68,32550,20241114,38.10,46000,-2.28,20250210,35700,25.91,20250124,56000,-19.73,20240312,32550,38.10,20241114,0.85,N,035720,100,444 억,,121938475,N,N,16306,N,00,N
20250306,130416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44850,1750,2,4.06,207954744050,4690143,185.74,43500,45400,42550,56000,30200,43100,44338.68,27.48,0,767993,44066,43582,43016,42532,41966,43825,42775,444,12900,100,32750,50,1,443675123,198988,-19.71,2.04,12,1.06,-2276.00,21951.00,58900,20240222,-23.85,32550,20241114,37.79,46000,-2.50,20250210,35700,25.63,20250124,56000,-19.91,20240312,32550,37.79,20241114,0.85,N,035720,100,444 억,,121938475,N,N,16306,N,00,N
20250306,120416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44750,1650,2,3.83,188033306275,4243799,168.07,43500,45400,42550,56000,30200,43100,44307.78,27.48,0,760981,44066,43582,43016,42532,41966,43825,42775,444,12900,100,32750,50,1,443675123,198545,-19.66,2.04,12,0.96,-2276.00,21951.00,58900,20240222,-24.02,32550,20241114,37.48,46000,-2.72,20250210,35700,25.35,20250124,56000,-20.09,20240312,32550,37.48,20241114,0.85,N,035720,100,444 억,,121938475,N,N,16306,N,00,N
20250306,110415,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,45000,1900,2,4.41,162574496600,3676533,145.60,43500,45400,42550,56000,30200,43100,44219.52,27.48,0,698399,44066,43582,43016,42532,41966,43825,42775,444,12900,100,32750,50,1,443675123,199654,-19.77,2.05,12,0.83,-2276.00,21951.00,58900,20240222,-23.60,32550,20241114,38.25,46000,-2.17,20250210,35700,26.05,20250124,56000,-19.64,20240312,32550,38.25,20241114,0.85,N,035720,100,444 억,,121938475,N,N,16306,N,00,N
20250306,100416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44150,1050,2,2.44,63896353425,1471131,58.26,43500,44150,42550,56000,30200,43100,43433.49,27.48,0,171426,44066,43582,43016,42532,41966,43825,42775,444,12900,100,32750,50,1,443675123,195883,-19.40,2.01,12,0.33,-2276.00,21951.00,58900,20240222,-25.04,32550,20241114,35.64,46000,-4.02,20250210,35700,23.67,20250124,56000,-21.16,20240312,32550,35.64,20241114,0.85,N,035720,100,444 억,,121938475,N,N,16306,N,00,N
20250306,090418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43800,700,2,1.62,10300151725,235317,9.32,43500,44050,43300,56000,30200,43100,43771.41,27.48,0,49394,44066,43582,43016,42532,41966,43825,42775,444,12900,100,32750,50,1,443675123,194330,-19.24,2.00,12,0.05,-2276.00,21951.00,58900,20240222,-25.64,32550,20241114,34.56,46000,-4.78,20250210,35700,22.69,20250124,56000,-21.79,20240312,32550,34.56,20241114,0.85,N,035720,100,444 억,,121938475,N,N,16306,N,00,N
20250305,160412,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43100,1200,2,2.86,107978391450,2511880,74.14,42550,43500,42450,54400,29350,41900,42987.08,27.56,0,-223376,44333,43116,42233,41016,40133,42675,40575,444,12500,100,31840,50,1,443675123,191224,-18.94,1.96,12,0.57,-2276.00,21951.00,58900,20240221,-26.83,32550,20241114,32.41,46000,-6.30,20250210,35700,20.73,20250124,56000,-23.04,20240312,32550,32.41,20241114,0.85,N,035720,100,444 억,,122285819,N,N,16306,N,00,N
20250305,150413,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43150,1250,2,2.98,98772290325,2298168,67.83,42550,43500,42450,54400,29350,41900,42978.83,27.56,0,-178618,44333,43116,42233,41016,40133,42675,40575,444,12500,100,31840,50,1,443675123,191446,-18.96,1.97,12,0.52,-2276.00,21951.00,58900,20240221,-26.74,32550,20241114,32.57,46000,-6.20,20250210,35700,20.87,20250124,56000,-22.95,20240312,32550,32.57,20241114,0.85,N,035720,100,444 억,,122285819,N,N,18440,N,00,N
20250305,140411,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43250,1350,2,3.22,80300116025,1871522,55.24,42550,43500,42450,54400,29350,41900,42906.45,27.56,0,-154358,44333,43116,42233,41016,40133,42675,40575,444,12500,100,31840,50,1,443675123,191889,-19.00,1.97,12,0.42,-2276.00,21951.00,58900,20240221,-26.57,32550,20241114,32.87,46000,-5.98,20250210,35700,21.15,20250124,56000,-22.77,20240312,32550,32.87,20241114,0.85,N,035720,100,444 억,,122285819,N,N,18440,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 160416 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 45100 2000 2 4.64 273332355500 6145376 243.38 43500 45400 42550 56000 30200 43100 44476.78 27.48 0 929911 44066 43582 43016 42532 41966 43825 42775 444 12900 100 32750 50 1 443675123 200097 -19.82 2.05 12 1.39 -2276.00 21951.00 58900 20240222 -23.43 32550 20241114 38.56 46000 -1.96 20250210 35700 26.33 20250124 56000 -19.46 20240312 32550 38.56 20241114 0.85 N 035720 100 444 억 121938475 N N 53981 N 00 N
3 20250306 150416 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 44850 1750 2 4.06 251967499925 5670961 224.59 43500 45400 42550 56000 30200 43100 44431.18 27.48 0 870369 44066 43582 43016 42532 41966 43825 42775 444 12900 100 32750 50 1 443675123 198988 -19.71 2.04 12 1.28 -2276.00 21951.00 58900 20240222 -23.85 32550 20241114 37.79 46000 -2.50 20250210 35700 25.63 20250124 56000 -19.91 20240312 32550 37.79 20241114 0.85 N 035720 100 444 억 121938475 N N 16306 N 00 N
4 20250306 140416 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 44950 1850 2 4.29 223772492425 5043012 199.72 43500 45400 42550 56000 30200 43100 44372.79 27.48 0 800772 44066 43582 43016 42532 41966 43825 42775 444 12900 100 32750 50 1 443675123 199432 -19.75 2.05 12 1.14 -2276.00 21951.00 58900 20240222 -23.68 32550 20241114 38.10 46000 -2.28 20250210 35700 25.91 20250124 56000 -19.73 20240312 32550 38.10 20241114 0.85 N 035720 100 444 억 121938475 N N 16306 N 00 N
5 20250306 130416 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 44850 1750 2 4.06 207954744050 4690143 185.74 43500 45400 42550 56000 30200 43100 44338.68 27.48 0 767993 44066 43582 43016 42532 41966 43825 42775 444 12900 100 32750 50 1 443675123 198988 -19.71 2.04 12 1.06 -2276.00 21951.00 58900 20240222 -23.85 32550 20241114 37.79 46000 -2.50 20250210 35700 25.63 20250124 56000 -19.91 20240312 32550 37.79 20241114 0.85 N 035720 100 444 억 121938475 N N 16306 N 00 N
6 20250306 120416 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 44750 1650 2 3.83 188033306275 4243799 168.07 43500 45400 42550 56000 30200 43100 44307.78 27.48 0 760981 44066 43582 43016 42532 41966 43825 42775 444 12900 100 32750 50 1 443675123 198545 -19.66 2.04 12 0.96 -2276.00 21951.00 58900 20240222 -24.02 32550 20241114 37.48 46000 -2.72 20250210 35700 25.35 20250124 56000 -20.09 20240312 32550 37.48 20241114 0.85 N 035720 100 444 억 121938475 N N 16306 N 00 N
7 20250306 110415 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 45000 1900 2 4.41 162574496600 3676533 145.60 43500 45400 42550 56000 30200 43100 44219.52 27.48 0 698399 44066 43582 43016 42532 41966 43825 42775 444 12900 100 32750 50 1 443675123 199654 -19.77 2.05 12 0.83 -2276.00 21951.00 58900 20240222 -23.60 32550 20241114 38.25 46000 -2.17 20250210 35700 26.05 20250124 56000 -19.64 20240312 32550 38.25 20241114 0.85 N 035720 100 444 억 121938475 N N 16306 N 00 N
8 20250306 100416 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 44150 1050 2 2.44 63896353425 1471131 58.26 43500 44150 42550 56000 30200 43100 43433.49 27.48 0 171426 44066 43582 43016 42532 41966 43825 42775 444 12900 100 32750 50 1 443675123 195883 -19.40 2.01 12 0.33 -2276.00 21951.00 58900 20240222 -25.04 32550 20241114 35.64 46000 -4.02 20250210 35700 23.67 20250124 56000 -21.16 20240312 32550 35.64 20241114 0.85 N 035720 100 444 억 121938475 N N 16306 N 00 N
9 20250306 090418 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 43800 700 2 1.62 10300151725 235317 9.32 43500 44050 43300 56000 30200 43100 43771.41 27.48 0 49394 44066 43582 43016 42532 41966 43825 42775 444 12900 100 32750 50 1 443675123 194330 -19.24 2.00 12 0.05 -2276.00 21951.00 58900 20240222 -25.64 32550 20241114 34.56 46000 -4.78 20250210 35700 22.69 20250124 56000 -21.79 20240312 32550 34.56 20241114 0.85 N 035720 100 444 억 121938475 N N 16306 N 00 N
10 20250305 160412 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 43100 1200 2 2.86 107978391450 2511880 74.14 42550 43500 42450 54400 29350 41900 42987.08 27.56 0 -223376 44333 43116 42233 41016 40133 42675 40575 444 12500 100 31840 50 1 443675123 191224 -18.94 1.96 12 0.57 -2276.00 21951.00 58900 20240221 -26.83 32550 20241114 32.41 46000 -6.30 20250210 35700 20.73 20250124 56000 -23.04 20240312 32550 32.41 20241114 0.85 N 035720 100 444 억 122285819 N N 16306 N 00 N
11 20250305 150413 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 43150 1250 2 2.98 98772290325 2298168 67.83 42550 43500 42450 54400 29350 41900 42978.83 27.56 0 -178618 44333 43116 42233 41016 40133 42675 40575 444 12500 100 31840 50 1 443675123 191446 -18.96 1.97 12 0.52 -2276.00 21951.00 58900 20240221 -26.74 32550 20241114 32.57 46000 -6.20 20250210 35700 20.87 20250124 56000 -22.95 20240312 32550 32.57 20241114 0.85 N 035720 100 444 억 122285819 N N 18440 N 00 N
12 20250305 140411 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 43250 1350 2 3.22 80300116025 1871522 55.24 42550 43500 42450 54400 29350 41900 42906.45 27.56 0 -154358 44333 43116 42233 41016 40133 42675 40575 444 12500 100 31840 50 1 443675123 191889 -19.00 1.97 12 0.42 -2276.00 21951.00 58900 20240221 -26.57 32550 20241114 32.87 46000 -5.98 20250210 35700 21.15 20250124 56000 -22.77 20240312 32550 32.87 20241114 0.85 N 035720 100 444 억 122285819 N N 18440 N 00 N