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
036570/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
20250306,160422,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,164300,2700,2,1.67,11563911950,70930,52.02,162500,164500,161600,210000,113200,161600,163032.11,36.80,0,5332,171000,166300,163200,158500,155400,164750,156950,110,48400,500,116350,100,1,21954022,36070,17.00,0.93,12,0.32,9663.00,176065.00,248000,20241203,-33.75,156900,20240805,4.72,193900,-15.27,20250107,160100,2.62,20250305,248000,-33.75,20241203,156900,4.72,20240805,0.81,N,036570,500,109 억,,8079258,N,N,897,N,00,N
20250306,150422,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,163500,1900,2,1.18,10421504500,63964,46.91,162500,164500,161600,210000,113200,161600,162927.65,36.80,0,4143,171000,166300,163200,158500,155400,164750,156950,110,48400,500,116350,100,1,21954022,35895,16.92,0.93,12,0.29,9663.00,176065.00,248000,20241203,-34.07,156900,20240805,4.21,193900,-15.68,20250107,160100,2.12,20250305,248000,-34.07,20241203,156900,4.21,20240805,0.81,N,036570,500,109 억,,8079258,N,N,418,N,00,N
20250306,140421,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,164200,2600,2,1.61,8864693950,54468,39.94,162500,164200,161600,210000,113200,161600,162750.49,36.80,0,2628,171000,166300,163200,158500,155400,164750,156950,110,48400,500,116350,100,1,21954022,36049,16.99,0.93,12,0.25,9663.00,176065.00,248000,20241203,-33.79,156900,20240805,4.65,193900,-15.32,20250107,160100,2.56,20250305,248000,-33.79,20241203,156900,4.65,20240805,0.81,N,036570,500,109 억,,8079258,N,N,418,N,00,N
20250306,130421,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,163000,1400,2,0.87,7088324650,43602,31.98,162500,164000,161600,210000,113200,161600,162568.80,36.80,0,-1254,171000,166300,163200,158500,155400,164750,156950,110,48400,500,116350,100,1,21954022,35785,16.87,0.93,12,0.20,9663.00,176065.00,248000,20241203,-34.27,156900,20240805,3.89,193900,-15.94,20250107,160100,1.81,20250305,248000,-34.27,20241203,156900,3.89,20240805,0.81,N,036570,500,109 억,,8079258,N,N,418,N,00,N
20250306,120421,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,163100,1500,2,0.93,6187788000,38075,27.92,162500,164000,161600,210000,113200,161600,162515.77,36.80,0,-2524,171000,166300,163200,158500,155400,164750,156950,110,48400,500,116350,100,1,21954022,35807,16.88,0.93,12,0.17,9663.00,176065.00,248000,20241203,-34.23,156900,20240805,3.95,193900,-15.88,20250107,160100,1.87,20250305,248000,-34.23,20241203,156900,3.95,20240805,0.81,N,036570,500,109 억,,8079258,N,N,418,N,00,N
20250306,110420,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,162800,1200,2,0.74,5169210400,31821,23.34,162500,164000,161600,210000,113200,161600,162446.51,36.80,0,-2875,171000,166300,163200,158500,155400,164750,156950,110,48400,500,116350,100,1,21954022,35741,16.85,0.92,12,0.14,9663.00,176065.00,248000,20241203,-34.35,156900,20240805,3.76,193900,-16.04,20250107,160100,1.69,20250305,248000,-34.35,20241203,156900,3.76,20240805,0.81,N,036570,500,109 억,,8079258,N,N,418,N,00,N
20250306,100422,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,162100,500,2,0.31,3325551450,20444,14.99,162500,164000,161600,210000,113200,161600,162666.38,36.80,0,-1707,171000,166300,163200,158500,155400,164750,156950,110,48400,500,116350,100,1,21954022,35587,16.78,0.92,12,0.09,9663.00,176065.00,248000,20241203,-34.64,156900,20240805,3.31,193900,-16.40,20250107,160100,1.25,20250305,248000,-34.64,20241203,156900,3.31,20240805,0.81,N,036570,500,109 억,,8079258,N,N,418,N,00,N
20250306,090424,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,162900,1300,2,0.80,525732900,3221,2.36,162500,164000,162500,210000,113200,161600,163220.40,36.80,0,637,171000,166300,163200,158500,155400,164750,156950,110,48400,500,116350,100,1,21954022,35763,16.86,0.93,12,0.01,9663.00,176065.00,248000,20241203,-34.31,156900,20240805,3.82,193900,-15.99,20250107,160100,1.75,20250305,248000,-34.31,20241203,156900,3.82,20240805,0.81,N,036570,500,109 억,,8079258,N,N,418,N,00,N
20250305,160418,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,161600,-2900,5,-1.76,22084197200,135649,116.45,166000,167900,160100,213500,115200,164500,162804.11,36.79,0,-1368,172500,168500,166500,162500,160500,167500,161500,110,49000,500,118440,100,1,21954022,35478,16.72,0.92,12,0.62,9663.00,176065.00,248000,20241203,-34.84,156900,20240805,3.00,193900,-16.66,20250107,160100,0.94,20250305,248000,-34.84,20241203,156900,3.00,20240805,0.76,N,036570,500,109 억,,8076978,N,N,418,N,00,N
20250305,150419,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,161500,-3000,5,-1.82,19970881000,122558,105.21,166000,167900,160100,213500,115200,164500,162949.95,36.79,0,-2304,172500,168500,166500,162500,160500,167500,161500,110,49000,500,118440,100,1,21954022,35456,16.71,0.92,12,0.56,9663.00,176065.00,248000,20241203,-34.88,156900,20240805,2.93,193900,-16.71,20250107,160100,0.87,20250305,248000,-34.88,20241203,156900,2.93,20240805,0.76,N,036570,500,109 억,,8076978,N,N,971,N,00,N
20250305,140417,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,160500,-4000,5,-2.43,15472540200,94602,81.21,166000,167900,160100,213500,115200,164500,163553.66,36.79,0,-6644,172500,168500,166500,162500,160500,167500,161500,110,49000,500,118440,100,1,21954022,35236,16.61,0.91,12,0.43,9663.00,176065.00,248000,20241203,-35.28,156900,20240805,2.29,193900,-17.23,20250107,160100,0.25,20250305,248000,-35.28,20241203,156900,2.29,20240805,0.76,N,036570,500,109 억,,8076978,N,N,971,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 160422 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 164300 2700 2 1.67 11563911950 70930 52.02 162500 164500 161600 210000 113200 161600 163032.11 36.80 0 5332 171000 166300 163200 158500 155400 164750 156950 110 48400 500 116350 100 1 21954022 36070 17.00 0.93 12 0.32 9663.00 176065.00 248000 20241203 -33.75 156900 20240805 4.72 193900 -15.27 20250107 160100 2.62 20250305 248000 -33.75 20241203 156900 4.72 20240805 0.81 N 036570 500 109 억 8079258 N N 897 N 00 N
3 20250306 150422 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 163500 1900 2 1.18 10421504500 63964 46.91 162500 164500 161600 210000 113200 161600 162927.65 36.80 0 4143 171000 166300 163200 158500 155400 164750 156950 110 48400 500 116350 100 1 21954022 35895 16.92 0.93 12 0.29 9663.00 176065.00 248000 20241203 -34.07 156900 20240805 4.21 193900 -15.68 20250107 160100 2.12 20250305 248000 -34.07 20241203 156900 4.21 20240805 0.81 N 036570 500 109 억 8079258 N N 418 N 00 N
4 20250306 140421 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 164200 2600 2 1.61 8864693950 54468 39.94 162500 164200 161600 210000 113200 161600 162750.49 36.80 0 2628 171000 166300 163200 158500 155400 164750 156950 110 48400 500 116350 100 1 21954022 36049 16.99 0.93 12 0.25 9663.00 176065.00 248000 20241203 -33.79 156900 20240805 4.65 193900 -15.32 20250107 160100 2.56 20250305 248000 -33.79 20241203 156900 4.65 20240805 0.81 N 036570 500 109 억 8079258 N N 418 N 00 N
5 20250306 130421 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 163000 1400 2 0.87 7088324650 43602 31.98 162500 164000 161600 210000 113200 161600 162568.80 36.80 0 -1254 171000 166300 163200 158500 155400 164750 156950 110 48400 500 116350 100 1 21954022 35785 16.87 0.93 12 0.20 9663.00 176065.00 248000 20241203 -34.27 156900 20240805 3.89 193900 -15.94 20250107 160100 1.81 20250305 248000 -34.27 20241203 156900 3.89 20240805 0.81 N 036570 500 109 억 8079258 N N 418 N 00 N
6 20250306 120421 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 163100 1500 2 0.93 6187788000 38075 27.92 162500 164000 161600 210000 113200 161600 162515.77 36.80 0 -2524 171000 166300 163200 158500 155400 164750 156950 110 48400 500 116350 100 1 21954022 35807 16.88 0.93 12 0.17 9663.00 176065.00 248000 20241203 -34.23 156900 20240805 3.95 193900 -15.88 20250107 160100 1.87 20250305 248000 -34.23 20241203 156900 3.95 20240805 0.81 N 036570 500 109 억 8079258 N N 418 N 00 N
7 20250306 110420 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 162800 1200 2 0.74 5169210400 31821 23.34 162500 164000 161600 210000 113200 161600 162446.51 36.80 0 -2875 171000 166300 163200 158500 155400 164750 156950 110 48400 500 116350 100 1 21954022 35741 16.85 0.92 12 0.14 9663.00 176065.00 248000 20241203 -34.35 156900 20240805 3.76 193900 -16.04 20250107 160100 1.69 20250305 248000 -34.35 20241203 156900 3.76 20240805 0.81 N 036570 500 109 억 8079258 N N 418 N 00 N
8 20250306 100422 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 162100 500 2 0.31 3325551450 20444 14.99 162500 164000 161600 210000 113200 161600 162666.38 36.80 0 -1707 171000 166300 163200 158500 155400 164750 156950 110 48400 500 116350 100 1 21954022 35587 16.78 0.92 12 0.09 9663.00 176065.00 248000 20241203 -34.64 156900 20240805 3.31 193900 -16.40 20250107 160100 1.25 20250305 248000 -34.64 20241203 156900 3.31 20240805 0.81 N 036570 500 109 억 8079258 N N 418 N 00 N
9 20250306 090424 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 162900 1300 2 0.80 525732900 3221 2.36 162500 164000 162500 210000 113200 161600 163220.40 36.80 0 637 171000 166300 163200 158500 155400 164750 156950 110 48400 500 116350 100 1 21954022 35763 16.86 0.93 12 0.01 9663.00 176065.00 248000 20241203 -34.31 156900 20240805 3.82 193900 -15.99 20250107 160100 1.75 20250305 248000 -34.31 20241203 156900 3.82 20240805 0.81 N 036570 500 109 억 8079258 N N 418 N 00 N
10 20250305 160418 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 161600 -2900 5 -1.76 22084197200 135649 116.45 166000 167900 160100 213500 115200 164500 162804.11 36.79 0 -1368 172500 168500 166500 162500 160500 167500 161500 110 49000 500 118440 100 1 21954022 35478 16.72 0.92 12 0.62 9663.00 176065.00 248000 20241203 -34.84 156900 20240805 3.00 193900 -16.66 20250107 160100 0.94 20250305 248000 -34.84 20241203 156900 3.00 20240805 0.76 N 036570 500 109 억 8076978 N N 418 N 00 N
11 20250305 150419 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 161500 -3000 5 -1.82 19970881000 122558 105.21 166000 167900 160100 213500 115200 164500 162949.95 36.79 0 -2304 172500 168500 166500 162500 160500 167500 161500 110 49000 500 118440 100 1 21954022 35456 16.71 0.92 12 0.56 9663.00 176065.00 248000 20241203 -34.88 156900 20240805 2.93 193900 -16.71 20250107 160100 0.87 20250305 248000 -34.88 20241203 156900 2.93 20240805 0.76 N 036570 500 109 억 8076978 N N 971 N 00 N
12 20250305 140417 55 30.00 KOSPI200 IT 서비스 N N N Y 40 Y 160500 -4000 5 -2.43 15472540200 94602 81.21 166000 167900 160100 213500 115200 164500 163553.66 36.79 0 -6644 172500 168500 166500 162500 160500 167500 161500 110 49000 500 118440 100 1 21954022 35236 16.61 0.91 12 0.43 9663.00 176065.00 248000 20241203 -35.28 156900 20240805 2.29 193900 -17.23 20250107 160100 0.25 20250305 248000 -35.28 20241203 156900 2.29 20240805 0.76 N 036570 500 109 억 8076978 N N 971 N 00 N