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
251270/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
20250306,160957,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41550,850,2,2.09,8856578550,213803,79.69,40850,42150,40650,52900,28500,40700,41423.90,25.56,0,35248,41866,41282,40666,40082,39466,41575,40375,86,12200,100,30930,50,1,85953502,35714,-13.97,0.66,12,0.25,-2975.00,62650.00,72400,20240510,-42.61,39750,20250304,4.53,53700,-22.63,20250107,39750,4.53,20250304,72400,-42.61,20240510,39750,4.53,20250304,0.42,N,251270,100,85 억,,21970037,N,N,1654,N,00,N
20250306,150956,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41500,800,2,1.97,8095415275,195472,72.86,40850,42150,40650,52900,28500,40700,41414.71,25.56,0,34083,41866,41282,40666,40082,39466,41575,40375,86,12200,100,30930,50,1,85953502,35671,-13.95,0.66,12,0.23,-2975.00,62650.00,72400,20240510,-42.68,39750,20250304,4.40,53700,-22.72,20250107,39750,4.40,20250304,72400,-42.68,20240510,39750,4.40,20250304,0.42,N,251270,100,85 억,,21970037,N,N,639,N,00,N
20250306,140955,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41550,850,2,2.09,7083618650,171084,63.77,40850,42150,40650,52900,28500,40700,41404.33,25.56,0,35179,41866,41282,40666,40082,39466,41575,40375,86,12200,100,30930,50,1,85953502,35714,-13.97,0.66,12,0.20,-2975.00,62650.00,72400,20240510,-42.61,39750,20250304,4.53,53700,-22.63,20250107,39750,4.53,20250304,72400,-42.61,20240510,39750,4.53,20250304,0.42,N,251270,100,85 억,,21970037,N,N,639,N,00,N
20250306,130956,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41800,1100,2,2.70,5590035575,135361,50.45,40850,41800,40650,52900,28500,40700,41297.24,25.56,0,28471,41866,41282,40666,40082,39466,41575,40375,86,12200,100,30930,50,1,85953502,35929,-14.05,0.67,12,0.16,-2975.00,62650.00,72400,20240510,-42.27,39750,20250304,5.16,53700,-22.16,20250107,39750,5.16,20250304,72400,-42.27,20240510,39750,5.16,20250304,0.42,N,251270,100,85 억,,21970037,N,N,639,N,00,N
20250306,120956,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41600,900,2,2.21,4768163400,115578,43.08,40850,41700,40650,52900,28500,40700,41254.94,25.56,0,25586,41866,41282,40666,40082,39466,41575,40375,86,12200,100,30930,50,1,85953502,35757,-13.98,0.66,12,0.13,-2975.00,62650.00,72400,20240510,-42.54,39750,20250304,4.65,53700,-22.53,20250107,39750,4.65,20250304,72400,-42.54,20240510,39750,4.65,20250304,0.42,N,251270,100,85 억,,21970037,N,N,639,N,00,N
20250306,110953,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41500,800,2,1.97,3822942175,92846,34.61,40850,41600,40650,52900,28500,40700,41175.09,25.56,0,19362,41866,41282,40666,40082,39466,41575,40375,86,12200,100,30930,50,1,85953502,35671,-13.95,0.66,12,0.11,-2975.00,62650.00,72400,20240510,-42.68,39750,20250304,4.40,53700,-22.72,20250107,39750,4.40,20250304,72400,-42.68,20240510,39750,4.40,20250304,0.42,N,251270,100,85 억,,21970037,N,N,639,N,00,N
20250306,100955,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41225,525,2,1.29,1877549375,45611,17.00,40850,41400,40800,52900,28500,40700,41164.40,25.56,0,7801,41866,41282,40666,40082,39466,41575,40375,86,12200,100,30930,50,1,85953502,35434,-13.86,0.66,12,0.05,-2975.00,62650.00,72400,20240510,-43.06,39750,20250304,3.71,53700,-23.23,20250107,39750,3.71,20250304,72400,-43.06,20240510,39750,3.71,20250304,0.42,N,251270,100,85 억,,21970037,N,N,639,N,00,N
20250306,090958,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41200,500,2,1.23,511295850,12433,4.63,40850,41300,40800,52900,28500,40700,41124.09,25.56,0,3724,41866,41282,40666,40082,39466,41575,40375,86,12200,100,30930,50,1,85953502,35413,-13.85,0.66,12,0.01,-2975.00,62650.00,72400,20240510,-43.09,39750,20250304,3.65,53700,-23.28,20250107,39750,3.65,20250304,72400,-43.09,20240510,39750,3.65,20250304,0.42,N,251270,100,85 억,,21970037,N,N,639,N,00,N
20250305,160945,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40700,650,2,1.62,10882550425,267996,58.41,40350,41250,40050,52000,28050,40050,40607.10,25.50,0,-13210,41383,40716,40233,39566,39083,40475,39325,86,11950,100,30430,50,1,85953502,34983,-13.68,0.65,12,0.31,-2975.00,62650.00,72400,20240510,-43.78,39750,20250304,2.39,53700,-24.21,20250107,39750,2.39,20250304,72400,-43.78,20240510,39750,2.39,20250304,0.32,N,251270,100,85 억,,21917426,N,N,639,N,00,N
20250305,150949,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40650,600,2,1.50,9903828025,243939,53.17,40350,41250,40050,52000,28050,40050,40599.61,25.50,0,-10089,41383,40716,40233,39566,39083,40475,39325,86,11950,100,30430,50,1,85953502,34940,-13.66,0.65,12,0.28,-2975.00,62650.00,72400,20240510,-43.85,39750,20250304,2.26,53700,-24.30,20250107,39750,2.26,20250304,72400,-43.85,20240510,39750,2.26,20250304,0.32,N,251270,100,85 억,,21917426,N,N,297,N,00,N
20250305,140948,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40700,650,2,1.62,8504401850,209600,45.69,40350,41250,40050,52000,28050,40050,40574.44,25.50,0,-8114,41383,40716,40233,39566,39083,40475,39325,86,11950,100,30430,50,1,85953502,34983,-13.68,0.65,12,0.24,-2975.00,62650.00,72400,20240510,-43.78,39750,20250304,2.39,53700,-24.21,20250107,39750,2.39,20250304,72400,-43.78,20240510,39750,2.39,20250304,0.32,N,251270,100,85 억,,21917426,N,N,297,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 160957 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41550 850 2 2.09 8856578550 213803 79.69 40850 42150 40650 52900 28500 40700 41423.90 25.56 0 35248 41866 41282 40666 40082 39466 41575 40375 86 12200 100 30930 50 1 85953502 35714 -13.97 0.66 12 0.25 -2975.00 62650.00 72400 20240510 -42.61 39750 20250304 4.53 53700 -22.63 20250107 39750 4.53 20250304 72400 -42.61 20240510 39750 4.53 20250304 0.42 N 251270 100 85 억 21970037 N N 1654 N 00 N
3 20250306 150956 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41500 800 2 1.97 8095415275 195472 72.86 40850 42150 40650 52900 28500 40700 41414.71 25.56 0 34083 41866 41282 40666 40082 39466 41575 40375 86 12200 100 30930 50 1 85953502 35671 -13.95 0.66 12 0.23 -2975.00 62650.00 72400 20240510 -42.68 39750 20250304 4.40 53700 -22.72 20250107 39750 4.40 20250304 72400 -42.68 20240510 39750 4.40 20250304 0.42 N 251270 100 85 억 21970037 N N 639 N 00 N
4 20250306 140955 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41550 850 2 2.09 7083618650 171084 63.77 40850 42150 40650 52900 28500 40700 41404.33 25.56 0 35179 41866 41282 40666 40082 39466 41575 40375 86 12200 100 30930 50 1 85953502 35714 -13.97 0.66 12 0.20 -2975.00 62650.00 72400 20240510 -42.61 39750 20250304 4.53 53700 -22.63 20250107 39750 4.53 20250304 72400 -42.61 20240510 39750 4.53 20250304 0.42 N 251270 100 85 억 21970037 N N 639 N 00 N
5 20250306 130956 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41800 1100 2 2.70 5590035575 135361 50.45 40850 41800 40650 52900 28500 40700 41297.24 25.56 0 28471 41866 41282 40666 40082 39466 41575 40375 86 12200 100 30930 50 1 85953502 35929 -14.05 0.67 12 0.16 -2975.00 62650.00 72400 20240510 -42.27 39750 20250304 5.16 53700 -22.16 20250107 39750 5.16 20250304 72400 -42.27 20240510 39750 5.16 20250304 0.42 N 251270 100 85 억 21970037 N N 639 N 00 N
6 20250306 120956 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41600 900 2 2.21 4768163400 115578 43.08 40850 41700 40650 52900 28500 40700 41254.94 25.56 0 25586 41866 41282 40666 40082 39466 41575 40375 86 12200 100 30930 50 1 85953502 35757 -13.98 0.66 12 0.13 -2975.00 62650.00 72400 20240510 -42.54 39750 20250304 4.65 53700 -22.53 20250107 39750 4.65 20250304 72400 -42.54 20240510 39750 4.65 20250304 0.42 N 251270 100 85 억 21970037 N N 639 N 00 N
7 20250306 110953 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41500 800 2 1.97 3822942175 92846 34.61 40850 41600 40650 52900 28500 40700 41175.09 25.56 0 19362 41866 41282 40666 40082 39466 41575 40375 86 12200 100 30930 50 1 85953502 35671 -13.95 0.66 12 0.11 -2975.00 62650.00 72400 20240510 -42.68 39750 20250304 4.40 53700 -22.72 20250107 39750 4.40 20250304 72400 -42.68 20240510 39750 4.40 20250304 0.42 N 251270 100 85 억 21970037 N N 639 N 00 N
8 20250306 100955 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41225 525 2 1.29 1877549375 45611 17.00 40850 41400 40800 52900 28500 40700 41164.40 25.56 0 7801 41866 41282 40666 40082 39466 41575 40375 86 12200 100 30930 50 1 85953502 35434 -13.86 0.66 12 0.05 -2975.00 62650.00 72400 20240510 -43.06 39750 20250304 3.71 53700 -23.23 20250107 39750 3.71 20250304 72400 -43.06 20240510 39750 3.71 20250304 0.42 N 251270 100 85 억 21970037 N N 639 N 00 N
9 20250306 090958 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41200 500 2 1.23 511295850 12433 4.63 40850 41300 40800 52900 28500 40700 41124.09 25.56 0 3724 41866 41282 40666 40082 39466 41575 40375 86 12200 100 30930 50 1 85953502 35413 -13.85 0.66 12 0.01 -2975.00 62650.00 72400 20240510 -43.09 39750 20250304 3.65 53700 -23.28 20250107 39750 3.65 20250304 72400 -43.09 20240510 39750 3.65 20250304 0.42 N 251270 100 85 억 21970037 N N 639 N 00 N
10 20250305 160945 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 40700 650 2 1.62 10882550425 267996 58.41 40350 41250 40050 52000 28050 40050 40607.10 25.50 0 -13210 41383 40716 40233 39566 39083 40475 39325 86 11950 100 30430 50 1 85953502 34983 -13.68 0.65 12 0.31 -2975.00 62650.00 72400 20240510 -43.78 39750 20250304 2.39 53700 -24.21 20250107 39750 2.39 20250304 72400 -43.78 20240510 39750 2.39 20250304 0.32 N 251270 100 85 억 21917426 N N 639 N 00 N
11 20250305 150949 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 40650 600 2 1.50 9903828025 243939 53.17 40350 41250 40050 52000 28050 40050 40599.61 25.50 0 -10089 41383 40716 40233 39566 39083 40475 39325 86 11950 100 30430 50 1 85953502 34940 -13.66 0.65 12 0.28 -2975.00 62650.00 72400 20240510 -43.85 39750 20250304 2.26 53700 -24.30 20250107 39750 2.26 20250304 72400 -43.85 20240510 39750 2.26 20250304 0.32 N 251270 100 85 억 21917426 N N 297 N 00 N
12 20250305 140948 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 40700 650 2 1.62 8504401850 209600 45.69 40350 41250 40050 52000 28050 40050 40574.44 25.50 0 -8114 41383 40716 40233 39566 39083 40475 39325 86 11950 100 30430 50 1 85953502 34983 -13.68 0.65 12 0.24 -2975.00 62650.00 72400 20240510 -43.78 39750 20250304 2.39 53700 -24.21 20250107 39750 2.39 20250304 72400 -43.78 20240510 39750 2.39 20250304 0.32 N 251270 100 85 억 21917426 N N 297 N 00 N