ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161030,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,358000,12500,2,3.62,68878463250,194107,186.83,346000,358000,345500,449000,242000,345500,354846.04,41.63,0,-13965,352500,349000,346500,343000,340500,347750,341750,49,103500,100,262580,500,1,47908299,171512,29.29,3.12,12,0.41,12221.00,114849.00,390000,20250210,-8.21,210500,20240306,70.07,390000,-8.21,20250210,311500,14.93,20250214,390000,-8.21,20250210,213500,67.68,20240314,0.49,N,259960,100,49 억,,19941989,N,N,3638,N,00,N
20250313,151030,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,357500,12000,2,3.47,56294569500,158940,152.98,346000,358000,345500,449000,242000,345500,354187.55,41.63,0,-5093,352500,349000,346500,343000,340500,347750,341750,49,103500,100,262580,500,1,47908299,171272,29.25,3.11,12,0.33,12221.00,114849.00,390000,20250210,-8.33,210500,20240306,69.83,390000,-8.33,20250210,311500,14.77,20250214,390000,-8.33,20250210,213500,67.45,20240314,0.49,N,259960,100,49 억,,19941989,N,N,798,N,00,N
20250313,141030,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,357000,11500,2,3.33,45074650750,127516,122.73,346000,358000,345500,449000,242000,345500,353482.31,41.63,0,4397,352500,349000,346500,343000,340500,347750,341750,49,103500,100,262580,500,1,47908299,171033,29.21,3.11,12,0.27,12221.00,114849.00,390000,20250210,-8.46,210500,20240306,69.60,390000,-8.46,20250210,311500,14.61,20250214,390000,-8.46,20250210,213500,67.21,20240314,0.49,N,259960,100,49 억,,19941989,N,N,798,N,00,N
20250313,131030,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,353000,7500,2,2.17,33772261250,95767,92.18,346000,356500,345500,449000,242000,345500,352650.30,41.63,0,10081,352500,349000,346500,343000,340500,347750,341750,49,103500,100,262580,500,1,47908299,169116,28.88,3.07,12,0.20,12221.00,114849.00,390000,20250210,-9.49,210500,20240306,67.70,390000,-9.49,20250210,311500,13.32,20250214,390000,-9.49,20250210,213500,65.34,20240314,0.49,N,259960,100,49 억,,19941989,N,N,798,N,00,N
20250313,121030,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,354000,8500,2,2.46,29591459500,83944,80.80,346000,356500,345500,449000,242000,345500,352514.29,41.63,0,10596,352500,349000,346500,343000,340500,347750,341750,49,103500,100,262580,500,1,47908299,169595,28.97,3.08,12,0.18,12221.00,114849.00,390000,20250210,-9.23,210500,20240306,68.17,390000,-9.23,20250210,311500,13.64,20250214,390000,-9.23,20250210,213500,65.81,20240314,0.49,N,259960,100,49 억,,19941989,N,N,798,N,00,N
20250313,111032,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,355500,10000,2,2.89,25228441750,71637,68.95,346000,356500,345500,449000,242000,345500,352170.55,41.63,0,9794,352500,349000,346500,343000,340500,347750,341750,49,103500,100,262580,500,1,47908299,170314,29.09,3.10,12,0.15,12221.00,114849.00,390000,20250210,-8.85,210500,20240306,68.88,390000,-8.85,20250210,311500,14.13,20250214,390000,-8.85,20250210,213500,66.51,20240314,0.49,N,259960,100,49 억,,19941989,N,N,798,N,00,N
20250313,101030,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,354500,9000,2,2.60,18309958500,52169,50.21,346000,356000,345500,449000,242000,345500,350973.92,41.63,0,8757,352500,349000,346500,343000,340500,347750,341750,49,103500,100,262580,500,1,47908299,169835,29.01,3.09,12,0.11,12221.00,114849.00,390000,20250210,-9.10,210500,20240306,68.41,390000,-9.10,20250210,311500,13.80,20250214,390000,-9.10,20250210,213500,66.04,20240314,0.49,N,259960,100,49 억,,19941989,N,N,798,N,00,N
20250313,091032,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,346000,500,2,0.14,4534750500,13024,12.54,346000,351500,345500,449000,242000,345500,348184.16,41.63,0,1121,352500,349000,346500,343000,340500,347750,341750,49,103500,100,262580,500,1,47908299,165763,28.31,3.01,12,0.03,12221.00,114849.00,390000,20250210,-11.28,210500,20240306,64.37,390000,-11.28,20250210,311500,11.08,20250214,390000,-11.28,20250210,213500,62.06,20240314,0.49,N,259960,100,49 억,,19941989,N,N,798,N,00,N
20250312,161024,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,345500,-500,5,-0.14,35911362500,103673,78.09,346000,350000,344000,449500,242500,346000,346393.56,41.60,0,9688,357000,351500,345500,340000,334000,354250,342750,49,103500,100,262960,500,1,47908299,165523,28.27,3.01,12,0.22,12221.00,114849.00,390000,20250210,-11.41,210500,20240306,64.13,390000,-11.41,20250210,311500,10.91,20250214,390000,-11.41,20250210,213500,61.83,20240314,0.49,N,259960,100,49 억,,19931603,N,N,798,N,00,N
20250312,151025,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,346000,0,3,0.00,33923091500,97921,73.76,346000,350000,344000,449500,242500,346000,346433.26,41.60,0,10176,357000,351500,345500,340000,334000,354250,342750,49,103500,100,262960,500,1,47908299,165763,28.31,3.01,12,0.20,12221.00,114849.00,390000,20250210,-11.28,210500,20240306,64.37,390000,-11.28,20250210,311500,11.08,20250214,390000,-11.28,20250210,213500,62.06,20240314,0.49,N,259960,100,49 억,,19931603,N,N,384,N,00,N
20250312,141023,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,344500,-1500,5,-0.43,27720827500,79963,60.23,346000,350000,344000,449500,242500,346000,346670.68,41.60,0,6382,357000,351500,345500,340000,334000,354250,342750,49,103500,100,262960,500,1,47908299,165044,28.19,3.00,12,0.17,12221.00,114849.00,390000,20250210,-11.67,210500,20240306,63.66,390000,-11.67,20250210,311500,10.59,20250214,390000,-11.67,20250210,213500,61.36,20240314,0.49,N,259960,100,49 억,,19931603,N,N,384,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 20250313 161030 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 358000 12500 2 3.62 68878463250 194107 186.83 346000 358000 345500 449000 242000 345500 354846.04 41.63 0 -13965 352500 349000 346500 343000 340500 347750 341750 49 103500 100 262580 500 1 47908299 171512 29.29 3.12 12 0.41 12221.00 114849.00 390000 20250210 -8.21 210500 20240306 70.07 390000 -8.21 20250210 311500 14.93 20250214 390000 -8.21 20250210 213500 67.68 20240314 0.49 N 259960 100 49 억 19941989 N N 3638 N 00 N
3 20250313 151030 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 357500 12000 2 3.47 56294569500 158940 152.98 346000 358000 345500 449000 242000 345500 354187.55 41.63 0 -5093 352500 349000 346500 343000 340500 347750 341750 49 103500 100 262580 500 1 47908299 171272 29.25 3.11 12 0.33 12221.00 114849.00 390000 20250210 -8.33 210500 20240306 69.83 390000 -8.33 20250210 311500 14.77 20250214 390000 -8.33 20250210 213500 67.45 20240314 0.49 N 259960 100 49 억 19941989 N N 798 N 00 N
4 20250313 141030 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 357000 11500 2 3.33 45074650750 127516 122.73 346000 358000 345500 449000 242000 345500 353482.31 41.63 0 4397 352500 349000 346500 343000 340500 347750 341750 49 103500 100 262580 500 1 47908299 171033 29.21 3.11 12 0.27 12221.00 114849.00 390000 20250210 -8.46 210500 20240306 69.60 390000 -8.46 20250210 311500 14.61 20250214 390000 -8.46 20250210 213500 67.21 20240314 0.49 N 259960 100 49 억 19941989 N N 798 N 00 N
5 20250313 131030 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 353000 7500 2 2.17 33772261250 95767 92.18 346000 356500 345500 449000 242000 345500 352650.30 41.63 0 10081 352500 349000 346500 343000 340500 347750 341750 49 103500 100 262580 500 1 47908299 169116 28.88 3.07 12 0.20 12221.00 114849.00 390000 20250210 -9.49 210500 20240306 67.70 390000 -9.49 20250210 311500 13.32 20250214 390000 -9.49 20250210 213500 65.34 20240314 0.49 N 259960 100 49 억 19941989 N N 798 N 00 N
6 20250313 121030 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 354000 8500 2 2.46 29591459500 83944 80.80 346000 356500 345500 449000 242000 345500 352514.29 41.63 0 10596 352500 349000 346500 343000 340500 347750 341750 49 103500 100 262580 500 1 47908299 169595 28.97 3.08 12 0.18 12221.00 114849.00 390000 20250210 -9.23 210500 20240306 68.17 390000 -9.23 20250210 311500 13.64 20250214 390000 -9.23 20250210 213500 65.81 20240314 0.49 N 259960 100 49 억 19941989 N N 798 N 00 N
7 20250313 111032 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 355500 10000 2 2.89 25228441750 71637 68.95 346000 356500 345500 449000 242000 345500 352170.55 41.63 0 9794 352500 349000 346500 343000 340500 347750 341750 49 103500 100 262580 500 1 47908299 170314 29.09 3.10 12 0.15 12221.00 114849.00 390000 20250210 -8.85 210500 20240306 68.88 390000 -8.85 20250210 311500 14.13 20250214 390000 -8.85 20250210 213500 66.51 20240314 0.49 N 259960 100 49 억 19941989 N N 798 N 00 N
8 20250313 101030 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 354500 9000 2 2.60 18309958500 52169 50.21 346000 356000 345500 449000 242000 345500 350973.92 41.63 0 8757 352500 349000 346500 343000 340500 347750 341750 49 103500 100 262580 500 1 47908299 169835 29.01 3.09 12 0.11 12221.00 114849.00 390000 20250210 -9.10 210500 20240306 68.41 390000 -9.10 20250210 311500 13.80 20250214 390000 -9.10 20250210 213500 66.04 20240314 0.49 N 259960 100 49 억 19941989 N N 798 N 00 N
9 20250313 091032 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 346000 500 2 0.14 4534750500 13024 12.54 346000 351500 345500 449000 242000 345500 348184.16 41.63 0 1121 352500 349000 346500 343000 340500 347750 341750 49 103500 100 262580 500 1 47908299 165763 28.31 3.01 12 0.03 12221.00 114849.00 390000 20250210 -11.28 210500 20240306 64.37 390000 -11.28 20250210 311500 11.08 20250214 390000 -11.28 20250210 213500 62.06 20240314 0.49 N 259960 100 49 억 19941989 N N 798 N 00 N
10 20250312 161024 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 345500 -500 5 -0.14 35911362500 103673 78.09 346000 350000 344000 449500 242500 346000 346393.56 41.60 0 9688 357000 351500 345500 340000 334000 354250 342750 49 103500 100 262960 500 1 47908299 165523 28.27 3.01 12 0.22 12221.00 114849.00 390000 20250210 -11.41 210500 20240306 64.13 390000 -11.41 20250210 311500 10.91 20250214 390000 -11.41 20250210 213500 61.83 20240314 0.49 N 259960 100 49 억 19931603 N N 798 N 00 N
11 20250312 151025 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 346000 0 3 0.00 33923091500 97921 73.76 346000 350000 344000 449500 242500 346000 346433.26 41.60 0 10176 357000 351500 345500 340000 334000 354250 342750 49 103500 100 262960 500 1 47908299 165763 28.31 3.01 12 0.20 12221.00 114849.00 390000 20250210 -11.28 210500 20240306 64.37 390000 -11.28 20250210 311500 11.08 20250214 390000 -11.28 20250210 213500 62.06 20240314 0.49 N 259960 100 49 억 19931603 N N 384 N 00 N
12 20250312 141023 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 344500 -1500 5 -0.43 27720827500 79963 60.23 346000 350000 344000 449500 242500 346000 346670.68 41.60 0 6382 357000 351500 345500 340000 334000 354250 342750 49 103500 100 262960 500 1 47908299 165044 28.19 3.00 12 0.17 12221.00 114849.00 390000 20250210 -11.67 210500 20240306 63.66 390000 -11.67 20250210 311500 10.59 20250214 390000 -11.67 20250210 213500 61.36 20240314 0.49 N 259960 100 49 억 19931603 N N 384 N 00 N