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
307950/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
20250312,161111,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134800,5200,2,4.01,10108136700,75016,192.49,129600,137500,129600,168400,90800,129600,134746.31,1.86,0,14858,133000,131300,129300,127600,125600,132150,128450,137,38800,500,95900,100,1,27423982,36968,26.83,2.34,12,0.27,5024.00,57615.00,181900,20240711,-25.89,123000,20241115,9.59,153200,-12.01,20250210,126700,6.39,20250102,181900,-25.89,20240711,123000,9.59,20241115,0.76,N,307950,500,137 억,,509529,N,N,10,N,00,N
20250312,151112,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134900,5300,2,4.09,9899761700,73471,188.52,129600,137500,129600,168400,90800,129600,134743.80,1.86,0,14289,133000,131300,129300,127600,125600,132150,128450,137,38800,500,95900,100,1,27423982,36995,26.85,2.34,12,0.27,5024.00,57615.00,181900,20240711,-25.84,123000,20241115,9.67,153200,-11.95,20250210,126700,6.47,20250102,181900,-25.84,20240711,123000,9.67,20241115,0.76,N,307950,500,137 억,,509529,N,N,299,N,00,N
20250312,141109,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,135600,6000,2,4.63,4752405000,35828,91.93,129600,135700,129600,168400,90800,129600,132645.00,1.86,0,12402,133000,131300,129300,127600,125600,132150,128450,137,38800,500,95900,100,1,27423982,37187,26.99,2.35,12,0.13,5024.00,57615.00,181900,20240711,-25.45,123000,20241115,10.24,153200,-11.49,20250210,126700,7.02,20250102,181900,-25.45,20240711,123000,10.24,20241115,0.76,N,307950,500,137 억,,509529,N,N,299,N,00,N
20250312,131111,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132300,2700,2,2.08,2562928000,19456,49.92,129600,132800,129600,168400,90800,129600,131729.44,1.86,0,4600,133000,131300,129300,127600,125600,132150,128450,137,38800,500,95900,100,1,27423982,36282,26.33,2.30,12,0.07,5024.00,57615.00,181900,20240711,-27.27,123000,20241115,7.56,153200,-13.64,20250210,126700,4.42,20250102,181900,-27.27,20240711,123000,7.56,20241115,0.76,N,307950,500,137 억,,509529,N,N,299,N,00,N
20250312,121114,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132200,2600,2,2.01,2057445700,15631,40.11,129600,132800,129600,168400,90800,129600,131625.98,1.86,0,4143,133000,131300,129300,127600,125600,132150,128450,137,38800,500,95900,100,1,27423982,36255,26.31,2.29,12,0.06,5024.00,57615.00,181900,20240711,-27.32,123000,20241115,7.48,153200,-13.71,20250210,126700,4.34,20250102,181900,-27.32,20240711,123000,7.48,20241115,0.76,N,307950,500,137 억,,509529,N,N,299,N,00,N
20250312,111106,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132500,2900,2,2.24,1494224000,11378,29.20,129600,132800,129600,168400,90800,129600,131325.72,1.86,0,3227,133000,131300,129300,127600,125600,132150,128450,137,38800,500,95900,100,1,27423982,36337,26.37,2.30,12,0.04,5024.00,57615.00,181900,20240711,-27.16,123000,20241115,7.72,153200,-13.51,20250210,126700,4.58,20250102,181900,-27.16,20240711,123000,7.72,20241115,0.76,N,307950,500,137 억,,509529,N,N,299,N,00,N
20250312,101108,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,130700,1100,2,0.85,565769900,4340,11.14,129600,131000,129600,168400,90800,129600,130361.73,1.86,0,-230,133000,131300,129300,127600,125600,132150,128450,137,38800,500,95900,100,1,27423982,35843,26.02,2.27,12,0.02,5024.00,57615.00,181900,20240711,-28.15,123000,20241115,6.26,153200,-14.69,20250210,126700,3.16,20250102,181900,-28.15,20240711,123000,6.26,20241115,0.76,N,307950,500,137 억,,509529,N,N,299,N,00,N
20250312,091115,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,129800,200,2,0.15,215390300,1656,4.25,129600,131000,129600,168400,90800,129600,130066.61,1.86,0,12,133000,131300,129300,127600,125600,132150,128450,137,38800,500,95900,100,1,27423982,35596,25.84,2.25,12,0.01,5024.00,57615.00,181900,20240711,-28.64,123000,20241115,5.53,153200,-15.27,20250210,126700,2.45,20250102,181900,-28.64,20240711,123000,5.53,20241115,0.76,N,307950,500,137 억,,509529,N,N,299,N,00,N
20250311,161102,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,129600,-700,5,-0.54,5009692400,38642,70.45,128300,131000,127300,169300,91300,130300,129643.73,1.84,0,4411,135366,132832,131466,128932,127566,132150,128250,137,39000,500,96420,100,1,27423982,35541,25.80,2.25,12,0.14,5024.00,57615.00,181900,20240711,-28.75,123000,20241115,5.37,153200,-15.40,20250210,126700,2.29,20250102,181900,-28.75,20240711,123000,5.37,20241115,0.77,N,307950,500,137 억,,505279,N,N,299,N,00,N
20250311,151106,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,129700,-600,5,-0.46,4820278200,37181,67.79,128300,131000,127300,169300,91300,130300,129643.59,1.84,0,4264,135366,132832,131466,128932,127566,132150,128250,137,39000,500,96420,100,1,27423982,35569,25.82,2.25,12,0.14,5024.00,57615.00,181900,20240711,-28.70,123000,20241115,5.45,153200,-15.34,20250210,126700,2.37,20250102,181900,-28.70,20240711,123000,5.45,20241115,0.77,N,307950,500,137 억,,505279,N,N,124,N,00,N
20250311,141109,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,129600,-700,5,-0.54,4561926300,35187,64.15,128300,131000,127300,169300,91300,130300,129648.06,1.84,0,3443,135366,132832,131466,128932,127566,132150,128250,137,39000,500,96420,100,1,27423982,35541,25.80,2.25,12,0.13,5024.00,57615.00,181900,20240711,-28.75,123000,20241115,5.37,153200,-15.40,20250210,126700,2.29,20250102,181900,-28.75,20240711,123000,5.37,20241115,0.77,N,307950,500,137 억,,505279,N,N,124,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 161111 55 30.00 KOSPI IT 서비스 N N N Y 40 N 134800 5200 2 4.01 10108136700 75016 192.49 129600 137500 129600 168400 90800 129600 134746.31 1.86 0 14858 133000 131300 129300 127600 125600 132150 128450 137 38800 500 95900 100 1 27423982 36968 26.83 2.34 12 0.27 5024.00 57615.00 181900 20240711 -25.89 123000 20241115 9.59 153200 -12.01 20250210 126700 6.39 20250102 181900 -25.89 20240711 123000 9.59 20241115 0.76 N 307950 500 137 억 509529 N N 10 N 00 N
3 20250312 151112 55 30.00 KOSPI IT 서비스 N N N Y 40 N 134900 5300 2 4.09 9899761700 73471 188.52 129600 137500 129600 168400 90800 129600 134743.80 1.86 0 14289 133000 131300 129300 127600 125600 132150 128450 137 38800 500 95900 100 1 27423982 36995 26.85 2.34 12 0.27 5024.00 57615.00 181900 20240711 -25.84 123000 20241115 9.67 153200 -11.95 20250210 126700 6.47 20250102 181900 -25.84 20240711 123000 9.67 20241115 0.76 N 307950 500 137 억 509529 N N 299 N 00 N
4 20250312 141109 55 30.00 KOSPI IT 서비스 N N N Y 40 N 135600 6000 2 4.63 4752405000 35828 91.93 129600 135700 129600 168400 90800 129600 132645.00 1.86 0 12402 133000 131300 129300 127600 125600 132150 128450 137 38800 500 95900 100 1 27423982 37187 26.99 2.35 12 0.13 5024.00 57615.00 181900 20240711 -25.45 123000 20241115 10.24 153200 -11.49 20250210 126700 7.02 20250102 181900 -25.45 20240711 123000 10.24 20241115 0.76 N 307950 500 137 억 509529 N N 299 N 00 N
5 20250312 131111 55 30.00 KOSPI IT 서비스 N N N Y 40 N 132300 2700 2 2.08 2562928000 19456 49.92 129600 132800 129600 168400 90800 129600 131729.44 1.86 0 4600 133000 131300 129300 127600 125600 132150 128450 137 38800 500 95900 100 1 27423982 36282 26.33 2.30 12 0.07 5024.00 57615.00 181900 20240711 -27.27 123000 20241115 7.56 153200 -13.64 20250210 126700 4.42 20250102 181900 -27.27 20240711 123000 7.56 20241115 0.76 N 307950 500 137 억 509529 N N 299 N 00 N
6 20250312 121114 55 30.00 KOSPI IT 서비스 N N N Y 40 N 132200 2600 2 2.01 2057445700 15631 40.11 129600 132800 129600 168400 90800 129600 131625.98 1.86 0 4143 133000 131300 129300 127600 125600 132150 128450 137 38800 500 95900 100 1 27423982 36255 26.31 2.29 12 0.06 5024.00 57615.00 181900 20240711 -27.32 123000 20241115 7.48 153200 -13.71 20250210 126700 4.34 20250102 181900 -27.32 20240711 123000 7.48 20241115 0.76 N 307950 500 137 억 509529 N N 299 N 00 N
7 20250312 111106 55 30.00 KOSPI IT 서비스 N N N Y 40 N 132500 2900 2 2.24 1494224000 11378 29.20 129600 132800 129600 168400 90800 129600 131325.72 1.86 0 3227 133000 131300 129300 127600 125600 132150 128450 137 38800 500 95900 100 1 27423982 36337 26.37 2.30 12 0.04 5024.00 57615.00 181900 20240711 -27.16 123000 20241115 7.72 153200 -13.51 20250210 126700 4.58 20250102 181900 -27.16 20240711 123000 7.72 20241115 0.76 N 307950 500 137 억 509529 N N 299 N 00 N
8 20250312 101108 55 30.00 KOSPI IT 서비스 N N N Y 40 N 130700 1100 2 0.85 565769900 4340 11.14 129600 131000 129600 168400 90800 129600 130361.73 1.86 0 -230 133000 131300 129300 127600 125600 132150 128450 137 38800 500 95900 100 1 27423982 35843 26.02 2.27 12 0.02 5024.00 57615.00 181900 20240711 -28.15 123000 20241115 6.26 153200 -14.69 20250210 126700 3.16 20250102 181900 -28.15 20240711 123000 6.26 20241115 0.76 N 307950 500 137 억 509529 N N 299 N 00 N
9 20250312 091115 55 30.00 KOSPI IT 서비스 N N N Y 40 N 129800 200 2 0.15 215390300 1656 4.25 129600 131000 129600 168400 90800 129600 130066.61 1.86 0 12 133000 131300 129300 127600 125600 132150 128450 137 38800 500 95900 100 1 27423982 35596 25.84 2.25 12 0.01 5024.00 57615.00 181900 20240711 -28.64 123000 20241115 5.53 153200 -15.27 20250210 126700 2.45 20250102 181900 -28.64 20240711 123000 5.53 20241115 0.76 N 307950 500 137 억 509529 N N 299 N 00 N
10 20250311 161102 55 30.00 KOSPI IT 서비스 N N N Y 40 N 129600 -700 5 -0.54 5009692400 38642 70.45 128300 131000 127300 169300 91300 130300 129643.73 1.84 0 4411 135366 132832 131466 128932 127566 132150 128250 137 39000 500 96420 100 1 27423982 35541 25.80 2.25 12 0.14 5024.00 57615.00 181900 20240711 -28.75 123000 20241115 5.37 153200 -15.40 20250210 126700 2.29 20250102 181900 -28.75 20240711 123000 5.37 20241115 0.77 N 307950 500 137 억 505279 N N 299 N 00 N
11 20250311 151106 55 30.00 KOSPI IT 서비스 N N N Y 40 N 129700 -600 5 -0.46 4820278200 37181 67.79 128300 131000 127300 169300 91300 130300 129643.59 1.84 0 4264 135366 132832 131466 128932 127566 132150 128250 137 39000 500 96420 100 1 27423982 35569 25.82 2.25 12 0.14 5024.00 57615.00 181900 20240711 -28.70 123000 20241115 5.45 153200 -15.34 20250210 126700 2.37 20250102 181900 -28.70 20240711 123000 5.45 20241115 0.77 N 307950 500 137 억 505279 N N 124 N 00 N
12 20250311 141109 55 30.00 KOSPI IT 서비스 N N N Y 40 N 129600 -700 5 -0.54 4561926300 35187 64.15 128300 131000 127300 169300 91300 130300 129648.06 1.84 0 3443 135366 132832 131466 128932 127566 132150 128250 137 39000 500 96420 100 1 27423982 35541 25.80 2.25 12 0.13 5024.00 57615.00 181900 20240711 -28.75 123000 20241115 5.37 153200 -15.40 20250210 126700 2.29 20250102 181900 -28.75 20240711 123000 5.37 20241115 0.77 N 307950 500 137 억 505279 N N 124 N 00 N