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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072130/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
20250312,160623,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5830,10,2,0.17,1603668135,273798,91.76,5820,6050,5700,7560,4080,5820,5857.13,1.76,0,21335,6200,6010,5710,5520,5220,6105,5615,66,1740,500,4190,10,1,13195454,769,53.49,1.23,12,2.07,109.00,4722.00,7140,20241227,-18.35,2810,20240806,107.47,6140,-5.05,20250102,4370,33.41,20250205,7140,-18.35,20241227,2810,107.47,20240806,4.60,N,072130,500,65 억,,232684,N,N,16,N,00,N
20250312,150625,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5850,30,2,0.52,1142724145,194224,65.09,5820,6050,5750,7560,4080,5820,5883.54,1.76,0,18843,6200,6010,5710,5520,5220,6105,5615,66,1740,500,4190,10,1,13195454,772,53.67,1.24,12,1.47,109.00,4722.00,7140,20241227,-18.07,2810,20240806,108.19,6140,-4.72,20250102,4370,33.87,20250205,7140,-18.07,20241227,2810,108.19,20240806,4.60,N,072130,500,65 억,,232684,N,N,2,N,00,N
20250312,140623,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5990,170,2,2.92,724699135,123192,41.29,5820,6050,5750,7560,4080,5820,5882.68,1.76,0,29939,6200,6010,5710,5520,5220,6105,5615,66,1740,500,4190,10,1,13195454,790,54.95,1.27,12,0.93,109.00,4722.00,7140,20241227,-16.11,2810,20240806,113.17,6140,-2.44,20250102,4370,37.07,20250205,7140,-16.11,20241227,2810,113.17,20240806,4.60,N,072130,500,65 억,,232684,N,N,2,N,00,N
20250312,130623,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,6010,190,2,3.26,658624525,112190,37.60,5820,6020,5750,7560,4080,5820,5870.62,1.76,0,27296,6200,6010,5710,5520,5220,6105,5615,66,1740,500,4190,10,1,13195454,793,55.14,1.27,12,0.85,109.00,4722.00,7140,20241227,-15.83,2810,20240806,113.88,6140,-2.12,20250102,4370,37.53,20250205,7140,-15.83,20241227,2810,113.88,20240806,4.60,N,072130,500,65 억,,232684,N,N,2,N,00,N
20250312,120625,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5900,80,2,1.37,506525350,86655,29.04,5820,5940,5750,7560,4080,5820,5845.31,1.76,0,25065,6200,6010,5710,5520,5220,6105,5615,66,1740,500,4190,10,1,13195454,779,54.13,1.25,12,0.66,109.00,4722.00,7140,20241227,-17.37,2810,20240806,109.96,6140,-3.91,20250102,4370,35.01,20250205,7140,-17.37,20241227,2810,109.96,20240806,4.60,N,072130,500,65 억,,232684,N,N,2,N,00,N
20250312,110621,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5850,30,2,0.52,381772840,65460,21.94,5820,5940,5750,7560,4080,5820,5832.15,1.76,0,14954,6200,6010,5710,5520,5220,6105,5615,66,1740,500,4190,10,1,13195454,772,53.67,1.24,12,0.50,109.00,4722.00,7140,20241227,-18.07,2810,20240806,108.19,6140,-4.72,20250102,4370,33.87,20250205,7140,-18.07,20241227,2810,108.19,20240806,4.60,N,072130,500,65 억,,232684,N,N,2,N,00,N
20250312,100624,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5830,10,2,0.17,297163630,50983,17.09,5820,5940,5750,7560,4080,5820,5828.68,1.76,0,9611,6200,6010,5710,5520,5220,6105,5615,66,1740,500,4190,10,1,13195454,769,53.49,1.23,12,0.39,109.00,4722.00,7140,20241227,-18.35,2810,20240806,107.47,6140,-5.05,20250102,4370,33.41,20250205,7140,-18.35,20241227,2810,107.47,20240806,4.60,N,072130,500,65 억,,232684,N,N,2,N,00,N
20250312,090626,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5820,0,3,0.00,37402030,6394,2.14,5820,5940,5750,7560,4080,5820,5849.55,1.76,0,-1625,6200,6010,5710,5520,5220,6105,5615,66,1740,500,4190,10,1,13195454,768,53.39,1.23,12,0.05,109.00,4722.00,7140,20241227,-18.49,2810,20240806,107.12,6140,-5.21,20250102,4370,33.18,20250205,7140,-18.49,20241227,2810,107.12,20240806,4.60,N,072130,500,65 억,,232684,N,N,2,N,00,N
20250311,160618,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5820,-60,5,-1.02,1676269190,295933,137.04,5710,5900,5410,7640,4120,5880,5663.79,2.11,0,-47970,6226,6052,5786,5612,5346,6140,5700,66,1760,500,4230,10,1,13195454,768,53.39,1.23,12,2.24,109.00,4722.00,7140,20241227,-18.49,2810,20240806,107.12,6140,-5.21,20250102,4370,33.18,20250205,7140,-18.49,20241227,2810,107.12,20240806,4.68,N,072130,500,65 억,,278596,N,N,2,N,00,N
20250311,150621,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5780,-100,5,-1.70,1272842580,226671,104.97,5710,5830,5410,7640,4120,5880,5615.36,2.11,0,-21576,6226,6052,5786,5612,5346,6140,5700,66,1760,500,4230,10,1,13195454,763,53.03,1.22,12,1.72,109.00,4722.00,7140,20241227,-19.05,2810,20240806,105.69,6140,-5.86,20250102,4370,32.27,20250205,7140,-19.05,20241227,2810,105.69,20240806,4.68,N,072130,500,65 억,,278596,N,N,2,N,00,N
20250311,140621,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5650,-230,5,-3.91,1103411900,197119,91.28,5710,5830,5410,7640,4120,5880,5597.68,2.11,0,-15236,6226,6052,5786,5612,5346,6140,5700,66,1760,500,4230,10,1,13195454,746,51.83,1.20,12,1.49,109.00,4722.00,7140,20241227,-20.87,2810,20240806,101.07,6140,-7.98,20250102,4370,29.29,20250205,7140,-20.87,20241227,2810,101.07,20240806,4.68,N,072130,500,65 억,,278596,N,N,2,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 20250312 160623 57 100.00 KOSPI IT 서비스 N N N N N 5830 10 2 0.17 1603668135 273798 91.76 5820 6050 5700 7560 4080 5820 5857.13 1.76 0 21335 6200 6010 5710 5520 5220 6105 5615 66 1740 500 4190 10 1 13195454 769 53.49 1.23 12 2.07 109.00 4722.00 7140 20241227 -18.35 2810 20240806 107.47 6140 -5.05 20250102 4370 33.41 20250205 7140 -18.35 20241227 2810 107.47 20240806 4.60 N 072130 500 65 억 232684 N N 16 N 00 N
3 20250312 150625 57 100.00 KOSPI IT 서비스 N N N N N 5850 30 2 0.52 1142724145 194224 65.09 5820 6050 5750 7560 4080 5820 5883.54 1.76 0 18843 6200 6010 5710 5520 5220 6105 5615 66 1740 500 4190 10 1 13195454 772 53.67 1.24 12 1.47 109.00 4722.00 7140 20241227 -18.07 2810 20240806 108.19 6140 -4.72 20250102 4370 33.87 20250205 7140 -18.07 20241227 2810 108.19 20240806 4.60 N 072130 500 65 억 232684 N N 2 N 00 N
4 20250312 140623 57 100.00 KOSPI IT 서비스 N N N N N 5990 170 2 2.92 724699135 123192 41.29 5820 6050 5750 7560 4080 5820 5882.68 1.76 0 29939 6200 6010 5710 5520 5220 6105 5615 66 1740 500 4190 10 1 13195454 790 54.95 1.27 12 0.93 109.00 4722.00 7140 20241227 -16.11 2810 20240806 113.17 6140 -2.44 20250102 4370 37.07 20250205 7140 -16.11 20241227 2810 113.17 20240806 4.60 N 072130 500 65 억 232684 N N 2 N 00 N
5 20250312 130623 57 100.00 KOSPI IT 서비스 N N N N N 6010 190 2 3.26 658624525 112190 37.60 5820 6020 5750 7560 4080 5820 5870.62 1.76 0 27296 6200 6010 5710 5520 5220 6105 5615 66 1740 500 4190 10 1 13195454 793 55.14 1.27 12 0.85 109.00 4722.00 7140 20241227 -15.83 2810 20240806 113.88 6140 -2.12 20250102 4370 37.53 20250205 7140 -15.83 20241227 2810 113.88 20240806 4.60 N 072130 500 65 억 232684 N N 2 N 00 N
6 20250312 120625 57 100.00 KOSPI IT 서비스 N N N N N 5900 80 2 1.37 506525350 86655 29.04 5820 5940 5750 7560 4080 5820 5845.31 1.76 0 25065 6200 6010 5710 5520 5220 6105 5615 66 1740 500 4190 10 1 13195454 779 54.13 1.25 12 0.66 109.00 4722.00 7140 20241227 -17.37 2810 20240806 109.96 6140 -3.91 20250102 4370 35.01 20250205 7140 -17.37 20241227 2810 109.96 20240806 4.60 N 072130 500 65 억 232684 N N 2 N 00 N
7 20250312 110621 57 100.00 KOSPI IT 서비스 N N N N N 5850 30 2 0.52 381772840 65460 21.94 5820 5940 5750 7560 4080 5820 5832.15 1.76 0 14954 6200 6010 5710 5520 5220 6105 5615 66 1740 500 4190 10 1 13195454 772 53.67 1.24 12 0.50 109.00 4722.00 7140 20241227 -18.07 2810 20240806 108.19 6140 -4.72 20250102 4370 33.87 20250205 7140 -18.07 20241227 2810 108.19 20240806 4.60 N 072130 500 65 억 232684 N N 2 N 00 N
8 20250312 100624 57 100.00 KOSPI IT 서비스 N N N N N 5830 10 2 0.17 297163630 50983 17.09 5820 5940 5750 7560 4080 5820 5828.68 1.76 0 9611 6200 6010 5710 5520 5220 6105 5615 66 1740 500 4190 10 1 13195454 769 53.49 1.23 12 0.39 109.00 4722.00 7140 20241227 -18.35 2810 20240806 107.47 6140 -5.05 20250102 4370 33.41 20250205 7140 -18.35 20241227 2810 107.47 20240806 4.60 N 072130 500 65 억 232684 N N 2 N 00 N
9 20250312 090626 57 100.00 KOSPI IT 서비스 N N N N N 5820 0 3 0.00 37402030 6394 2.14 5820 5940 5750 7560 4080 5820 5849.55 1.76 0 -1625 6200 6010 5710 5520 5220 6105 5615 66 1740 500 4190 10 1 13195454 768 53.39 1.23 12 0.05 109.00 4722.00 7140 20241227 -18.49 2810 20240806 107.12 6140 -5.21 20250102 4370 33.18 20250205 7140 -18.49 20241227 2810 107.12 20240806 4.60 N 072130 500 65 억 232684 N N 2 N 00 N
10 20250311 160618 57 100.00 KOSPI IT 서비스 N N N N N 5820 -60 5 -1.02 1676269190 295933 137.04 5710 5900 5410 7640 4120 5880 5663.79 2.11 0 -47970 6226 6052 5786 5612 5346 6140 5700 66 1760 500 4230 10 1 13195454 768 53.39 1.23 12 2.24 109.00 4722.00 7140 20241227 -18.49 2810 20240806 107.12 6140 -5.21 20250102 4370 33.18 20250205 7140 -18.49 20241227 2810 107.12 20240806 4.68 N 072130 500 65 억 278596 N N 2 N 00 N
11 20250311 150621 57 100.00 KOSPI IT 서비스 N N N N N 5780 -100 5 -1.70 1272842580 226671 104.97 5710 5830 5410 7640 4120 5880 5615.36 2.11 0 -21576 6226 6052 5786 5612 5346 6140 5700 66 1760 500 4230 10 1 13195454 763 53.03 1.22 12 1.72 109.00 4722.00 7140 20241227 -19.05 2810 20240806 105.69 6140 -5.86 20250102 4370 32.27 20250205 7140 -19.05 20241227 2810 105.69 20240806 4.68 N 072130 500 65 억 278596 N N 2 N 00 N
12 20250311 140621 57 100.00 KOSPI IT 서비스 N N N N N 5650 -230 5 -3.91 1103411900 197119 91.28 5710 5830 5410 7640 4120 5880 5597.68 2.11 0 -15236 6226 6052 5786 5612 5346 6140 5700 66 1760 500 4230 10 1 13195454 746 51.83 1.20 12 1.49 109.00 4722.00 7140 20241227 -20.87 2810 20240806 101.07 6140 -7.98 20250102 4370 29.29 20250205 7140 -20.87 20241227 2810 101.07 20240806 4.68 N 072130 500 65 억 278596 N N 2 N 00 N