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
078000/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
20250312,160632,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8980,-20,5,-0.22,42015340,4652,217.38,9220,9260,8980,11700,6300,9000,9031.67,0.75,0,-43,9380,9190,9080,8890,8780,9135,8835,50,2700,500,6660,10,1,9240077,830,16.33,0.59,12,0.05,550.00,15144.00,11410,20240308,-21.30,8760,20250205,2.51,9770,-8.09,20250102,8760,2.51,20250205,11050,-18.73,20240625,8760,2.51,20250205,0.02,N,078000,500,50 억,,68970,N,N,12,N,00,N
20250312,150633,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9010,10,2,0.11,38333540,4242,198.22,9220,9260,8980,11700,6300,9000,9036.67,0.75,0,244,9380,9190,9080,8890,8780,9135,8835,50,2700,500,6660,10,1,9240077,833,16.38,0.59,12,0.05,550.00,15144.00,11410,20240308,-21.03,8760,20250205,2.85,9770,-7.78,20250102,8760,2.85,20250205,11050,-18.46,20240625,8760,2.85,20250205,0.02,N,078000,500,50 억,,68970,N,N,2,N,00,N
20250312,140632,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9020,20,2,0.22,37333430,4131,193.04,9220,9260,8980,11700,6300,9000,9037.38,0.75,0,244,9380,9190,9080,8890,8780,9135,8835,50,2700,500,6660,10,1,9240077,833,16.40,0.60,12,0.04,550.00,15144.00,11410,20240308,-20.95,8760,20250205,2.97,9770,-7.68,20250102,8760,2.97,20250205,11050,-18.37,20240625,8760,2.97,20250205,0.02,N,078000,500,50 억,,68970,N,N,2,N,00,N
20250312,130631,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9030,30,2,0.33,36340230,4021,187.90,9220,9260,8980,11700,6300,9000,9037.61,0.75,0,260,9380,9190,9080,8890,8780,9135,8835,50,2700,500,6660,10,1,9240077,834,16.42,0.60,12,0.04,550.00,15144.00,11410,20240308,-20.86,8760,20250205,3.08,9770,-7.57,20250102,8760,3.08,20250205,11050,-18.28,20240625,8760,3.08,20250205,0.02,N,078000,500,50 억,,68970,N,N,2,N,00,N
20250312,120634,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8980,-20,5,-0.22,35437230,3921,183.22,9220,9260,8980,11700,6300,9000,9037.80,0.75,0,260,9380,9190,9080,8890,8780,9135,8835,50,2700,500,6660,10,1,9240077,830,16.33,0.59,12,0.04,550.00,15144.00,11410,20240308,-21.30,8760,20250205,2.51,9770,-8.09,20250102,8760,2.51,20250205,11050,-18.73,20240625,8760,2.51,20250205,0.02,N,078000,500,50 억,,68970,N,N,2,N,00,N
20250312,110629,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9000,0,3,0.00,28238830,3121,145.84,9220,9260,8980,11700,6300,9000,9048.01,0.75,0,260,9380,9190,9080,8890,8780,9135,8835,50,2700,500,6660,10,1,9240077,832,16.36,0.59,12,0.03,550.00,15144.00,11410,20240308,-21.12,8760,20250205,2.74,9770,-7.88,20250102,8760,2.74,20250205,11050,-18.55,20240625,8760,2.74,20250205,0.02,N,078000,500,50 억,,68970,N,N,2,N,00,N
20250312,100632,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9040,40,2,0.44,22076570,2437,113.88,9220,9260,8980,11700,6300,9000,9058.91,0.75,0,302,9380,9190,9080,8890,8780,9135,8835,50,2700,500,6660,10,1,9240077,835,16.44,0.60,12,0.03,550.00,15144.00,11410,20240308,-20.77,8760,20250205,3.20,9770,-7.47,20250102,8760,3.20,20250205,11050,-18.19,20240625,8760,3.20,20250205,0.02,N,078000,500,50 억,,68970,N,N,2,N,00,N
20250312,090634,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8980,-20,5,-0.22,4371950,482,22.52,9220,9260,8980,11700,6300,9000,9070.44,0.75,0,157,9380,9190,9080,8890,8780,9135,8835,50,2700,500,6660,10,1,9240077,830,16.33,0.59,12,0.01,550.00,15144.00,11410,20240308,-21.30,8760,20250205,2.51,9770,-8.09,20250102,8760,2.51,20250205,11050,-18.73,20240625,8760,2.51,20250205,0.02,N,078000,500,50 억,,68970,N,N,2,N,00,N
20250311,160626,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9000,-40,5,-0.44,19320510,2140,144.40,9070,9270,8970,11750,6330,9040,9028.28,0.75,0,1,9126,9082,9036,8992,8946,9105,9015,50,2710,500,6680,10,1,9240077,832,16.36,0.59,12,0.02,550.00,15144.00,11410,20240308,-21.12,8760,20250205,2.74,9770,-7.88,20250102,8760,2.74,20250205,11200,-19.64,20240311,8760,2.74,20250205,0.02,N,078000,500,50 억,,68975,N,N,2,N,00,N
20250311,150629,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8980,-60,5,-0.66,16434740,1819,122.74,9070,9270,8970,11750,6330,9040,9035.04,0.75,0,56,9126,9082,9036,8992,8946,9105,9015,50,2710,500,6680,10,1,9240077,830,16.33,0.59,12,0.02,550.00,15144.00,11410,20240308,-21.30,8760,20250205,2.51,9770,-8.09,20250102,8760,2.51,20250205,11200,-19.82,20240311,8760,2.51,20250205,0.02,N,078000,500,50 억,,68975,N,N,1,N,00,N
20250311,140629,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8990,-50,5,-0.55,9257440,1021,68.89,9070,9270,8980,11750,6330,9040,9067.03,0.75,0,1,9126,9082,9036,8992,8946,9105,9015,50,2710,500,6680,10,1,9240077,831,16.35,0.59,12,0.01,550.00,15144.00,11410,20240308,-21.21,8760,20250205,2.63,9770,-7.98,20250102,8760,2.63,20250205,11200,-19.73,20240311,8760,2.63,20250205,0.02,N,078000,500,50 억,,68975,N,N,1,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 160632 57 100.00 KOSPI IT 서비스 N N N N N 8980 -20 5 -0.22 42015340 4652 217.38 9220 9260 8980 11700 6300 9000 9031.67 0.75 0 -43 9380 9190 9080 8890 8780 9135 8835 50 2700 500 6660 10 1 9240077 830 16.33 0.59 12 0.05 550.00 15144.00 11410 20240308 -21.30 8760 20250205 2.51 9770 -8.09 20250102 8760 2.51 20250205 11050 -18.73 20240625 8760 2.51 20250205 0.02 N 078000 500 50 억 68970 N N 12 N 00 N
3 20250312 150633 57 100.00 KOSPI IT 서비스 N N N N N 9010 10 2 0.11 38333540 4242 198.22 9220 9260 8980 11700 6300 9000 9036.67 0.75 0 244 9380 9190 9080 8890 8780 9135 8835 50 2700 500 6660 10 1 9240077 833 16.38 0.59 12 0.05 550.00 15144.00 11410 20240308 -21.03 8760 20250205 2.85 9770 -7.78 20250102 8760 2.85 20250205 11050 -18.46 20240625 8760 2.85 20250205 0.02 N 078000 500 50 억 68970 N N 2 N 00 N
4 20250312 140632 57 100.00 KOSPI IT 서비스 N N N N N 9020 20 2 0.22 37333430 4131 193.04 9220 9260 8980 11700 6300 9000 9037.38 0.75 0 244 9380 9190 9080 8890 8780 9135 8835 50 2700 500 6660 10 1 9240077 833 16.40 0.60 12 0.04 550.00 15144.00 11410 20240308 -20.95 8760 20250205 2.97 9770 -7.68 20250102 8760 2.97 20250205 11050 -18.37 20240625 8760 2.97 20250205 0.02 N 078000 500 50 억 68970 N N 2 N 00 N
5 20250312 130631 57 100.00 KOSPI IT 서비스 N N N N N 9030 30 2 0.33 36340230 4021 187.90 9220 9260 8980 11700 6300 9000 9037.61 0.75 0 260 9380 9190 9080 8890 8780 9135 8835 50 2700 500 6660 10 1 9240077 834 16.42 0.60 12 0.04 550.00 15144.00 11410 20240308 -20.86 8760 20250205 3.08 9770 -7.57 20250102 8760 3.08 20250205 11050 -18.28 20240625 8760 3.08 20250205 0.02 N 078000 500 50 억 68970 N N 2 N 00 N
6 20250312 120634 57 100.00 KOSPI IT 서비스 N N N N N 8980 -20 5 -0.22 35437230 3921 183.22 9220 9260 8980 11700 6300 9000 9037.80 0.75 0 260 9380 9190 9080 8890 8780 9135 8835 50 2700 500 6660 10 1 9240077 830 16.33 0.59 12 0.04 550.00 15144.00 11410 20240308 -21.30 8760 20250205 2.51 9770 -8.09 20250102 8760 2.51 20250205 11050 -18.73 20240625 8760 2.51 20250205 0.02 N 078000 500 50 억 68970 N N 2 N 00 N
7 20250312 110629 57 100.00 KOSPI IT 서비스 N N N N N 9000 0 3 0.00 28238830 3121 145.84 9220 9260 8980 11700 6300 9000 9048.01 0.75 0 260 9380 9190 9080 8890 8780 9135 8835 50 2700 500 6660 10 1 9240077 832 16.36 0.59 12 0.03 550.00 15144.00 11410 20240308 -21.12 8760 20250205 2.74 9770 -7.88 20250102 8760 2.74 20250205 11050 -18.55 20240625 8760 2.74 20250205 0.02 N 078000 500 50 억 68970 N N 2 N 00 N
8 20250312 100632 57 100.00 KOSPI IT 서비스 N N N N N 9040 40 2 0.44 22076570 2437 113.88 9220 9260 8980 11700 6300 9000 9058.91 0.75 0 302 9380 9190 9080 8890 8780 9135 8835 50 2700 500 6660 10 1 9240077 835 16.44 0.60 12 0.03 550.00 15144.00 11410 20240308 -20.77 8760 20250205 3.20 9770 -7.47 20250102 8760 3.20 20250205 11050 -18.19 20240625 8760 3.20 20250205 0.02 N 078000 500 50 억 68970 N N 2 N 00 N
9 20250312 090634 57 100.00 KOSPI IT 서비스 N N N N N 8980 -20 5 -0.22 4371950 482 22.52 9220 9260 8980 11700 6300 9000 9070.44 0.75 0 157 9380 9190 9080 8890 8780 9135 8835 50 2700 500 6660 10 1 9240077 830 16.33 0.59 12 0.01 550.00 15144.00 11410 20240308 -21.30 8760 20250205 2.51 9770 -8.09 20250102 8760 2.51 20250205 11050 -18.73 20240625 8760 2.51 20250205 0.02 N 078000 500 50 억 68970 N N 2 N 00 N
10 20250311 160626 57 100.00 KOSPI IT 서비스 N N N N N 9000 -40 5 -0.44 19320510 2140 144.40 9070 9270 8970 11750 6330 9040 9028.28 0.75 0 1 9126 9082 9036 8992 8946 9105 9015 50 2710 500 6680 10 1 9240077 832 16.36 0.59 12 0.02 550.00 15144.00 11410 20240308 -21.12 8760 20250205 2.74 9770 -7.88 20250102 8760 2.74 20250205 11200 -19.64 20240311 8760 2.74 20250205 0.02 N 078000 500 50 억 68975 N N 2 N 00 N
11 20250311 150629 57 100.00 KOSPI IT 서비스 N N N N N 8980 -60 5 -0.66 16434740 1819 122.74 9070 9270 8970 11750 6330 9040 9035.04 0.75 0 56 9126 9082 9036 8992 8946 9105 9015 50 2710 500 6680 10 1 9240077 830 16.33 0.59 12 0.02 550.00 15144.00 11410 20240308 -21.30 8760 20250205 2.51 9770 -8.09 20250102 8760 2.51 20250205 11200 -19.82 20240311 8760 2.51 20250205 0.02 N 078000 500 50 억 68975 N N 1 N 00 N
12 20250311 140629 57 100.00 KOSPI IT 서비스 N N N N N 8990 -50 5 -0.55 9257440 1021 68.89 9070 9270 8980 11750 6330 9040 9067.03 0.75 0 1 9126 9082 9036 8992 8946 9105 9015 50 2710 500 6680 10 1 9240077 831 16.35 0.59 12 0.01 550.00 15144.00 11410 20240308 -21.21 8760 20250205 2.63 9770 -7.98 20250102 8760 2.63 20250205 11200 -19.73 20240311 8760 2.63 20250205 0.02 N 078000 500 50 억 68975 N N 1 N 00 N