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
259960/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
20250306,161004,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,348000,4000,2,1.16,47098333750,136033,83.36,346000,349500,340000,447000,241000,344000,346224.08,41.59,0,-18877,350333,347166,341833,338666,333333,348750,340250,49,103000,100,261440,500,1,47908299,166721,28.48,3.03,12,0.28,12221.00,114849.00,390000,20250210,-10.77,210500,20240306,65.32,390000,-10.77,20250210,311500,11.72,20250214,390000,-10.77,20250210,210500,65.32,20240306,0.50,N,259960,100,49 억,,19925262,N,N,696,N,00,N
20250306,151004,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,347500,3500,2,1.02,41885563500,121048,74.17,346000,349500,340000,447000,241000,344000,346024.42,41.59,0,-18154,350333,347166,341833,338666,333333,348750,340250,49,103000,100,261440,500,1,47908299,166481,28.43,3.03,12,0.25,12221.00,114849.00,390000,20250210,-10.90,210500,20240306,65.08,390000,-10.90,20250210,311500,11.56,20250214,390000,-10.90,20250210,210500,65.08,20240306,0.50,N,259960,100,49 억,,19925262,N,N,1163,N,00,N
20250306,141003,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,349000,5000,2,1.45,35337200750,102252,62.66,346000,349500,340000,447000,241000,344000,345589.34,41.59,0,-15529,350333,347166,341833,338666,333333,348750,340250,49,103000,100,261440,500,1,47908299,167200,28.56,3.04,12,0.21,12221.00,114849.00,390000,20250210,-10.51,210500,20240306,65.80,390000,-10.51,20250210,311500,12.04,20250214,390000,-10.51,20250210,210500,65.80,20240306,0.50,N,259960,100,49 억,,19925262,N,N,1163,N,00,N
20250306,131004,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,347000,3000,2,0.87,27642451750,80143,49.11,346000,347500,340000,447000,241000,344000,344914.11,41.59,0,-17587,350333,347166,341833,338666,333333,348750,340250,49,103000,100,261440,500,1,47908299,166242,28.39,3.02,12,0.17,12221.00,114849.00,390000,20250210,-11.03,210500,20240306,64.85,390000,-11.03,20250210,311500,11.40,20250214,390000,-11.03,20250210,210500,64.85,20240306,0.50,N,259960,100,49 억,,19925262,N,N,1163,N,00,N
20250306,121003,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,347000,3000,2,0.87,23630269500,68572,42.02,346000,347500,340000,447000,241000,344000,344605.23,41.59,0,-15245,350333,347166,341833,338666,333333,348750,340250,49,103000,100,261440,500,1,47908299,166242,28.39,3.02,12,0.14,12221.00,114849.00,390000,20250210,-11.03,210500,20240306,64.85,390000,-11.03,20250210,311500,11.40,20250214,390000,-11.03,20250210,210500,64.85,20240306,0.50,N,259960,100,49 억,,19925262,N,N,1163,N,00,N
20250306,111000,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,345500,1500,2,0.44,20803029500,60391,37.01,346000,347500,340000,447000,241000,344000,344472.35,41.59,0,-13766,350333,347166,341833,338666,333333,348750,340250,49,103000,100,261440,500,1,47908299,165523,28.27,3.01,12,0.13,12221.00,114849.00,390000,20250210,-11.41,210500,20240306,64.13,390000,-11.41,20250210,311500,10.91,20250214,390000,-11.41,20250210,210500,64.13,20240306,0.50,N,259960,100,49 억,,19925262,N,N,1163,N,00,N
20250306,101002,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,345000,1000,2,0.29,13804332250,40185,24.62,346000,347000,340000,447000,241000,344000,343519.53,41.59,0,-8989,350333,347166,341833,338666,333333,348750,340250,49,103000,100,261440,500,1,47908299,165284,28.23,3.00,12,0.08,12221.00,114849.00,390000,20250210,-11.54,210500,20240306,63.90,390000,-11.54,20250210,311500,10.75,20250214,390000,-11.54,20250210,210500,63.90,20240306,0.50,N,259960,100,49 억,,19925262,N,N,1163,N,00,N
20250306,091006,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,343000,-1000,5,-0.29,3586824750,10428,6.39,346000,347000,340500,447000,241000,344000,343960.95,41.59,0,-2253,350333,347166,341833,338666,333333,348750,340250,49,103000,100,261440,500,1,47908299,164325,28.07,2.99,12,0.02,12221.00,114849.00,390000,20250210,-12.05,210500,20240306,62.95,390000,-12.05,20250210,311500,10.11,20250214,390000,-12.05,20250210,210500,62.95,20240306,0.50,N,259960,100,49 억,,19925262,N,N,1163,N,00,N
20250305,160953,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,344000,10000,2,2.99,55741057750,162608,95.16,336500,345000,336500,434000,234000,334000,342793.53,41.58,0,4531,346000,340000,335000,329000,324000,337500,326500,49,100000,100,253840,500,1,47908299,164805,28.15,3.00,12,0.34,12221.00,114849.00,390000,20250210,-11.79,210500,20240306,63.42,390000,-11.79,20250210,311500,10.43,20250214,390000,-11.79,20250210,210500,63.42,20240306,0.51,N,259960,100,49 억,,19921780,N,N,1163,N,00,N
20250305,150956,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,345000,11000,2,3.29,51772758250,151070,88.41,336500,345000,336500,434000,234000,334000,342708.12,41.58,0,6842,346000,340000,335000,329000,324000,337500,326500,49,100000,100,253840,500,1,47908299,165284,28.23,3.00,12,0.32,12221.00,114849.00,390000,20250210,-11.54,210500,20240306,63.90,390000,-11.54,20250210,311500,10.75,20250214,390000,-11.54,20250210,210500,63.90,20240306,0.51,N,259960,100,49 억,,19921780,N,N,1228,N,00,N
20250305,140955,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,344500,10500,2,3.14,39909984500,116593,68.23,336500,344500,336500,434000,234000,334000,342303.00,41.58,0,13355,346000,340000,335000,329000,324000,337500,326500,49,100000,100,253840,500,1,47908299,165044,28.19,3.00,12,0.24,12221.00,114849.00,390000,20250210,-11.67,210500,20240306,63.66,390000,-11.67,20250210,311500,10.59,20250214,390000,-11.67,20250210,210500,63.66,20240306,0.51,N,259960,100,49 억,,19921780,N,N,1228,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 161004 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 348000 4000 2 1.16 47098333750 136033 83.36 346000 349500 340000 447000 241000 344000 346224.08 41.59 0 -18877 350333 347166 341833 338666 333333 348750 340250 49 103000 100 261440 500 1 47908299 166721 28.48 3.03 12 0.28 12221.00 114849.00 390000 20250210 -10.77 210500 20240306 65.32 390000 -10.77 20250210 311500 11.72 20250214 390000 -10.77 20250210 210500 65.32 20240306 0.50 N 259960 100 49 억 19925262 N N 696 N 00 N
3 20250306 151004 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 347500 3500 2 1.02 41885563500 121048 74.17 346000 349500 340000 447000 241000 344000 346024.42 41.59 0 -18154 350333 347166 341833 338666 333333 348750 340250 49 103000 100 261440 500 1 47908299 166481 28.43 3.03 12 0.25 12221.00 114849.00 390000 20250210 -10.90 210500 20240306 65.08 390000 -10.90 20250210 311500 11.56 20250214 390000 -10.90 20250210 210500 65.08 20240306 0.50 N 259960 100 49 억 19925262 N N 1163 N 00 N
4 20250306 141003 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 349000 5000 2 1.45 35337200750 102252 62.66 346000 349500 340000 447000 241000 344000 345589.34 41.59 0 -15529 350333 347166 341833 338666 333333 348750 340250 49 103000 100 261440 500 1 47908299 167200 28.56 3.04 12 0.21 12221.00 114849.00 390000 20250210 -10.51 210500 20240306 65.80 390000 -10.51 20250210 311500 12.04 20250214 390000 -10.51 20250210 210500 65.80 20240306 0.50 N 259960 100 49 억 19925262 N N 1163 N 00 N
5 20250306 131004 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 347000 3000 2 0.87 27642451750 80143 49.11 346000 347500 340000 447000 241000 344000 344914.11 41.59 0 -17587 350333 347166 341833 338666 333333 348750 340250 49 103000 100 261440 500 1 47908299 166242 28.39 3.02 12 0.17 12221.00 114849.00 390000 20250210 -11.03 210500 20240306 64.85 390000 -11.03 20250210 311500 11.40 20250214 390000 -11.03 20250210 210500 64.85 20240306 0.50 N 259960 100 49 억 19925262 N N 1163 N 00 N
6 20250306 121003 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 347000 3000 2 0.87 23630269500 68572 42.02 346000 347500 340000 447000 241000 344000 344605.23 41.59 0 -15245 350333 347166 341833 338666 333333 348750 340250 49 103000 100 261440 500 1 47908299 166242 28.39 3.02 12 0.14 12221.00 114849.00 390000 20250210 -11.03 210500 20240306 64.85 390000 -11.03 20250210 311500 11.40 20250214 390000 -11.03 20250210 210500 64.85 20240306 0.50 N 259960 100 49 억 19925262 N N 1163 N 00 N
7 20250306 111000 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 345500 1500 2 0.44 20803029500 60391 37.01 346000 347500 340000 447000 241000 344000 344472.35 41.59 0 -13766 350333 347166 341833 338666 333333 348750 340250 49 103000 100 261440 500 1 47908299 165523 28.27 3.01 12 0.13 12221.00 114849.00 390000 20250210 -11.41 210500 20240306 64.13 390000 -11.41 20250210 311500 10.91 20250214 390000 -11.41 20250210 210500 64.13 20240306 0.50 N 259960 100 49 억 19925262 N N 1163 N 00 N
8 20250306 101002 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 345000 1000 2 0.29 13804332250 40185 24.62 346000 347000 340000 447000 241000 344000 343519.53 41.59 0 -8989 350333 347166 341833 338666 333333 348750 340250 49 103000 100 261440 500 1 47908299 165284 28.23 3.00 12 0.08 12221.00 114849.00 390000 20250210 -11.54 210500 20240306 63.90 390000 -11.54 20250210 311500 10.75 20250214 390000 -11.54 20250210 210500 63.90 20240306 0.50 N 259960 100 49 억 19925262 N N 1163 N 00 N
9 20250306 091006 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 343000 -1000 5 -0.29 3586824750 10428 6.39 346000 347000 340500 447000 241000 344000 343960.95 41.59 0 -2253 350333 347166 341833 338666 333333 348750 340250 49 103000 100 261440 500 1 47908299 164325 28.07 2.99 12 0.02 12221.00 114849.00 390000 20250210 -12.05 210500 20240306 62.95 390000 -12.05 20250210 311500 10.11 20250214 390000 -12.05 20250210 210500 62.95 20240306 0.50 N 259960 100 49 억 19925262 N N 1163 N 00 N
10 20250305 160953 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 344000 10000 2 2.99 55741057750 162608 95.16 336500 345000 336500 434000 234000 334000 342793.53 41.58 0 4531 346000 340000 335000 329000 324000 337500 326500 49 100000 100 253840 500 1 47908299 164805 28.15 3.00 12 0.34 12221.00 114849.00 390000 20250210 -11.79 210500 20240306 63.42 390000 -11.79 20250210 311500 10.43 20250214 390000 -11.79 20250210 210500 63.42 20240306 0.51 N 259960 100 49 억 19921780 N N 1163 N 00 N
11 20250305 150956 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 345000 11000 2 3.29 51772758250 151070 88.41 336500 345000 336500 434000 234000 334000 342708.12 41.58 0 6842 346000 340000 335000 329000 324000 337500 326500 49 100000 100 253840 500 1 47908299 165284 28.23 3.00 12 0.32 12221.00 114849.00 390000 20250210 -11.54 210500 20240306 63.90 390000 -11.54 20250210 311500 10.75 20250214 390000 -11.54 20250210 210500 63.90 20240306 0.51 N 259960 100 49 억 19921780 N N 1228 N 00 N
12 20250305 140955 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 344500 10500 2 3.14 39909984500 116593 68.23 336500 344500 336500 434000 234000 334000 342303.00 41.58 0 13355 346000 340000 335000 329000 324000 337500 326500 49 100000 100 253840 500 1 47908299 165044 28.19 3.00 12 0.24 12221.00 114849.00 390000 20250210 -11.67 210500 20240306 63.66 390000 -11.67 20250210 311500 10.59 20250214 390000 -11.67 20250210 210500 63.66 20240306 0.51 N 259960 100 49 억 19921780 N N 1228 N 00 N