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
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
20250306,160851,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47300,150,2,0.32,801969725,16973,46.63,47350,47500,47000,61200,33050,47150,47249.73,17.48,0,-686,48083,47616,47283,46816,46483,47550,46750,108,14050,500,34890,50,1,21495906,10168,6.84,1.09,12,0.08,6915.00,43526.00,55800,20241220,-15.23,39000,20240416,21.28,54300,-12.89,20250102,46950,0.75,20250305,55800,-15.23,20241220,39000,21.28,20240416,1.10,N,192080,500,108 억,,3758200,N,N,383,N,00,N
20250306,150850,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47200,50,2,0.11,684120225,14480,39.78,47350,47500,47000,61200,33050,47150,47245.87,17.48,0,-1527,48083,47616,47283,46816,46483,47550,46750,108,14050,500,34890,50,1,21495906,10146,6.83,1.08,12,0.07,6915.00,43526.00,55800,20241220,-15.41,39000,20240416,21.03,54300,-13.08,20250102,46950,0.53,20250305,55800,-15.41,20241220,39000,21.03,20240416,1.10,N,192080,500,108 억,,3758200,N,N,195,N,00,N
20250306,140849,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47300,150,2,0.32,523721975,11084,30.45,47350,47500,47000,61200,33050,47150,47250.27,17.48,0,-1359,48083,47616,47283,46816,46483,47550,46750,108,14050,500,34890,50,1,21495906,10168,6.84,1.09,12,0.05,6915.00,43526.00,55800,20241220,-15.23,39000,20240416,21.28,54300,-12.89,20250102,46950,0.75,20250305,55800,-15.23,20241220,39000,21.28,20240416,1.10,N,192080,500,108 억,,3758200,N,N,195,N,00,N
20250306,130851,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47350,200,2,0.42,457247700,9681,26.60,47350,47500,47000,61200,33050,47150,47231.45,17.48,0,-928,48083,47616,47283,46816,46483,47550,46750,108,14050,500,34890,50,1,21495906,10178,6.85,1.09,12,0.05,6915.00,43526.00,55800,20241220,-15.14,39000,20240416,21.41,54300,-12.80,20250102,46950,0.85,20250305,55800,-15.14,20241220,39000,21.41,20240416,1.10,N,192080,500,108 억,,3758200,N,N,195,N,00,N
20250306,120849,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47350,200,2,0.42,385588475,8168,22.44,47350,47500,47000,61200,33050,47150,47207.21,17.48,0,-466,48083,47616,47283,46816,46483,47550,46750,108,14050,500,34890,50,1,21495906,10178,6.85,1.09,12,0.04,6915.00,43526.00,55800,20241220,-15.14,39000,20240416,21.41,54300,-12.80,20250102,46950,0.85,20250305,55800,-15.14,20241220,39000,21.41,20240416,1.10,N,192080,500,108 억,,3758200,N,N,195,N,00,N
20250306,110847,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47150,0,3,0.00,338096150,7164,19.68,47350,47500,47000,61200,33050,47150,47193.77,17.48,0,-155,48083,47616,47283,46816,46483,47550,46750,108,14050,500,34890,50,1,21495906,10135,6.82,1.08,12,0.03,6915.00,43526.00,55800,20241220,-15.50,39000,20240416,20.90,54300,-13.17,20250102,46950,0.43,20250305,55800,-15.50,20241220,39000,20.90,20240416,1.10,N,192080,500,108 억,,3758200,N,N,195,N,00,N
20250306,100849,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47150,0,3,0.00,225104300,4765,13.09,47350,47500,47050,61200,33050,47150,47241.20,17.48,0,237,48083,47616,47283,46816,46483,47550,46750,108,14050,500,34890,50,1,21495906,10135,6.82,1.08,12,0.02,6915.00,43526.00,55800,20241220,-15.50,39000,20240416,20.90,54300,-13.17,20250102,46950,0.43,20250305,55800,-15.50,20241220,39000,20.90,20240416,1.10,N,192080,500,108 억,,3758200,N,N,195,N,00,N
20250306,090852,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47250,100,2,0.21,33562800,710,1.95,47350,47350,47200,61200,33050,47150,47271.55,17.48,0,-494,48083,47616,47283,46816,46483,47550,46750,108,14050,500,34890,50,1,21495906,10157,6.83,1.09,12,0.00,6915.00,43526.00,55800,20241220,-15.32,39000,20240416,21.15,54300,-12.98,20250102,46950,0.64,20250305,55800,-15.32,20241220,39000,21.15,20240416,1.10,N,192080,500,108 억,,3758200,N,N,195,N,00,N
20250305,160840,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47150,-150,5,-0.32,1718072000,36340,84.13,47150,47750,46950,61400,33150,47300,47277.83,17.51,0,-10420,48733,48016,47633,46916,46533,47825,46725,108,14100,500,35000,50,1,21495906,10135,6.82,1.08,12,0.17,6915.00,43526.00,55800,20241220,-15.50,39000,20240416,20.90,54300,-13.17,20250102,46950,0.43,20250305,55800,-15.50,20241220,39000,20.90,20240416,1.07,N,192080,500,108 억,,3762900,N,N,195,N,00,N
20250305,150844,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47200,-100,5,-0.21,1592731700,33683,77.98,47150,47750,46950,61400,33150,47300,47285.92,17.51,0,-9983,48733,48016,47633,46916,46533,47825,46725,108,14100,500,35000,50,1,21495906,10146,6.83,1.08,12,0.16,6915.00,43526.00,55800,20241220,-15.41,39000,20240416,21.03,54300,-13.08,20250102,46950,0.53,20250305,55800,-15.41,20241220,39000,21.03,20240416,1.07,N,192080,500,108 억,,3762900,N,N,183,N,00,N
20250305,140842,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47300,0,3,0.00,1438681775,30423,70.43,47150,47750,46950,61400,33150,47300,47289.28,17.51,0,-8299,48733,48016,47633,46916,46533,47825,46725,108,14100,500,35000,50,1,21495906,10168,6.84,1.09,12,0.14,6915.00,43526.00,55800,20241220,-15.23,39000,20240416,21.28,54300,-12.89,20250102,46950,0.75,20250305,55800,-15.23,20241220,39000,21.28,20240416,1.07,N,192080,500,108 억,,3762900,N,N,183,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 160851 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 47300 150 2 0.32 801969725 16973 46.63 47350 47500 47000 61200 33050 47150 47249.73 17.48 0 -686 48083 47616 47283 46816 46483 47550 46750 108 14050 500 34890 50 1 21495906 10168 6.84 1.09 12 0.08 6915.00 43526.00 55800 20241220 -15.23 39000 20240416 21.28 54300 -12.89 20250102 46950 0.75 20250305 55800 -15.23 20241220 39000 21.28 20240416 1.10 N 192080 500 108 억 3758200 N N 383 N 00 N
3 20250306 150850 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 47200 50 2 0.11 684120225 14480 39.78 47350 47500 47000 61200 33050 47150 47245.87 17.48 0 -1527 48083 47616 47283 46816 46483 47550 46750 108 14050 500 34890 50 1 21495906 10146 6.83 1.08 12 0.07 6915.00 43526.00 55800 20241220 -15.41 39000 20240416 21.03 54300 -13.08 20250102 46950 0.53 20250305 55800 -15.41 20241220 39000 21.03 20240416 1.10 N 192080 500 108 억 3758200 N N 195 N 00 N
4 20250306 140849 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 47300 150 2 0.32 523721975 11084 30.45 47350 47500 47000 61200 33050 47150 47250.27 17.48 0 -1359 48083 47616 47283 46816 46483 47550 46750 108 14050 500 34890 50 1 21495906 10168 6.84 1.09 12 0.05 6915.00 43526.00 55800 20241220 -15.23 39000 20240416 21.28 54300 -12.89 20250102 46950 0.75 20250305 55800 -15.23 20241220 39000 21.28 20240416 1.10 N 192080 500 108 억 3758200 N N 195 N 00 N
5 20250306 130851 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 47350 200 2 0.42 457247700 9681 26.60 47350 47500 47000 61200 33050 47150 47231.45 17.48 0 -928 48083 47616 47283 46816 46483 47550 46750 108 14050 500 34890 50 1 21495906 10178 6.85 1.09 12 0.05 6915.00 43526.00 55800 20241220 -15.14 39000 20240416 21.41 54300 -12.80 20250102 46950 0.85 20250305 55800 -15.14 20241220 39000 21.41 20240416 1.10 N 192080 500 108 억 3758200 N N 195 N 00 N
6 20250306 120849 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 47350 200 2 0.42 385588475 8168 22.44 47350 47500 47000 61200 33050 47150 47207.21 17.48 0 -466 48083 47616 47283 46816 46483 47550 46750 108 14050 500 34890 50 1 21495906 10178 6.85 1.09 12 0.04 6915.00 43526.00 55800 20241220 -15.14 39000 20240416 21.41 54300 -12.80 20250102 46950 0.85 20250305 55800 -15.14 20241220 39000 21.41 20240416 1.10 N 192080 500 108 억 3758200 N N 195 N 00 N
7 20250306 110847 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 47150 0 3 0.00 338096150 7164 19.68 47350 47500 47000 61200 33050 47150 47193.77 17.48 0 -155 48083 47616 47283 46816 46483 47550 46750 108 14050 500 34890 50 1 21495906 10135 6.82 1.08 12 0.03 6915.00 43526.00 55800 20241220 -15.50 39000 20240416 20.90 54300 -13.17 20250102 46950 0.43 20250305 55800 -15.50 20241220 39000 20.90 20240416 1.10 N 192080 500 108 억 3758200 N N 195 N 00 N
8 20250306 100849 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 47150 0 3 0.00 225104300 4765 13.09 47350 47500 47050 61200 33050 47150 47241.20 17.48 0 237 48083 47616 47283 46816 46483 47550 46750 108 14050 500 34890 50 1 21495906 10135 6.82 1.08 12 0.02 6915.00 43526.00 55800 20241220 -15.50 39000 20240416 20.90 54300 -13.17 20250102 46950 0.43 20250305 55800 -15.50 20241220 39000 20.90 20240416 1.10 N 192080 500 108 억 3758200 N N 195 N 00 N
9 20250306 090852 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 47250 100 2 0.21 33562800 710 1.95 47350 47350 47200 61200 33050 47150 47271.55 17.48 0 -494 48083 47616 47283 46816 46483 47550 46750 108 14050 500 34890 50 1 21495906 10157 6.83 1.09 12 0.00 6915.00 43526.00 55800 20241220 -15.32 39000 20240416 21.15 54300 -12.98 20250102 46950 0.64 20250305 55800 -15.32 20241220 39000 21.15 20240416 1.10 N 192080 500 108 억 3758200 N N 195 N 00 N
10 20250305 160840 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 47150 -150 5 -0.32 1718072000 36340 84.13 47150 47750 46950 61400 33150 47300 47277.83 17.51 0 -10420 48733 48016 47633 46916 46533 47825 46725 108 14100 500 35000 50 1 21495906 10135 6.82 1.08 12 0.17 6915.00 43526.00 55800 20241220 -15.50 39000 20240416 20.90 54300 -13.17 20250102 46950 0.43 20250305 55800 -15.50 20241220 39000 20.90 20240416 1.07 N 192080 500 108 억 3762900 N N 195 N 00 N
11 20250305 150844 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 47200 -100 5 -0.21 1592731700 33683 77.98 47150 47750 46950 61400 33150 47300 47285.92 17.51 0 -9983 48733 48016 47633 46916 46533 47825 46725 108 14100 500 35000 50 1 21495906 10146 6.83 1.08 12 0.16 6915.00 43526.00 55800 20241220 -15.41 39000 20240416 21.03 54300 -13.08 20250102 46950 0.53 20250305 55800 -15.41 20241220 39000 21.03 20240416 1.07 N 192080 500 108 억 3762900 N N 183 N 00 N
12 20250305 140842 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 47300 0 3 0.00 1438681775 30423 70.43 47150 47750 46950 61400 33150 47300 47289.28 17.51 0 -8299 48733 48016 47633 46916 46533 47825 46725 108 14100 500 35000 50 1 21495906 10168 6.84 1.09 12 0.14 6915.00 43526.00 55800 20241220 -15.23 39000 20240416 21.28 54300 -12.89 20250102 46950 0.75 20250305 55800 -15.23 20241220 39000 21.28 20240416 1.07 N 192080 500 108 억 3762900 N N 183 N 00 N