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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160642,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9100,70,2,0.78,121671100,13429,71.18,9210,9210,8980,11730,6330,9030,9060.32,0.75,0,195,9530,9280,9130,8880,8730,9205,8805,50,2700,500,6680,10,1,9240077,841,16.55,0.60,12,0.15,550.00,15144.00,11410,20240308,-20.25,8760,20250205,3.88,9770,-6.86,20250102,8760,3.88,20250205,11050,-17.65,20240625,8760,3.88,20250205,0.02,N,078000,500,50 억,,68940,N,N,7,N,00,N
20250318,150645,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9060,30,2,0.33,118805090,13113,69.50,9210,9210,8980,11730,6330,9030,9060.10,0.75,0,353,9530,9280,9130,8880,8730,9205,8805,50,2700,500,6680,10,1,9240077,837,16.47,0.60,12,0.14,550.00,15144.00,11410,20240308,-20.60,8760,20250205,3.42,9770,-7.27,20250102,8760,3.42,20250205,11050,-18.01,20240625,8760,3.42,20250205,0.02,N,078000,500,50 억,,68940,N,N,3,N,00,N
20250318,140643,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9100,70,2,0.78,101622360,11210,59.42,9210,9210,8980,11730,6330,9030,9065.33,0.75,0,328,9530,9280,9130,8880,8730,9205,8805,50,2700,500,6680,10,1,9240077,841,16.55,0.60,12,0.12,550.00,15144.00,11410,20240308,-20.25,8760,20250205,3.88,9770,-6.86,20250102,8760,3.88,20250205,11050,-17.65,20240625,8760,3.88,20250205,0.02,N,078000,500,50 억,,68940,N,N,3,N,00,N
20250318,130642,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9000,-30,5,-0.33,23968720,2653,14.06,9210,9210,8980,11730,6330,9030,9034.57,0.75,0,-59,9530,9280,9130,8880,8730,9205,8805,50,2700,500,6680,10,1,9240077,832,16.36,0.59,12,0.03,550.00,15144.00,11410,20240308,-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,,68940,N,N,3,N,00,N
20250318,120643,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9010,-20,5,-0.22,17015010,1880,9.96,9210,9210,9000,11730,6330,9030,9050.54,0.75,0,-59,9530,9280,9130,8880,8730,9205,8805,50,2700,500,6680,10,1,9240077,833,16.38,0.59,12,0.02,550.00,15144.00,11410,20240308,-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,,68940,N,N,3,N,00,N
20250318,110641,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9050,20,2,0.22,14204310,1569,8.32,9210,9210,9000,11730,6330,9030,9053.10,0.75,0,-59,9530,9280,9130,8880,8730,9205,8805,50,2700,500,6680,10,1,9240077,836,16.45,0.60,12,0.02,550.00,15144.00,11410,20240308,-20.68,8760,20250205,3.31,9770,-7.37,20250102,8760,3.31,20250205,11050,-18.10,20240625,8760,3.31,20250205,0.02,N,078000,500,50 억,,68940,N,N,3,N,00,N
20250318,100644,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9010,-20,5,-0.22,13932840,1539,8.16,9210,9210,9000,11730,6330,9030,9053.18,0.75,0,-58,9530,9280,9130,8880,8730,9205,8805,50,2700,500,6680,10,1,9240077,833,16.38,0.59,12,0.02,550.00,15144.00,11410,20240308,-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,,68940,N,N,3,N,00,N
20250318,090645,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9070,40,2,0.44,4741370,519,2.75,9210,9210,9070,11730,6330,9030,9135.59,0.75,0,-60,9530,9280,9130,8880,8730,9205,8805,50,2700,500,6680,10,1,9240077,838,16.49,0.60,12,0.01,550.00,15144.00,11410,20240308,-20.51,8760,20250205,3.54,9770,-7.16,20250102,8760,3.54,20250205,11050,-17.92,20240625,8760,3.54,20250205,0.02,N,078000,500,50 억,,68940,N,N,3,N,00,N
20250317,160641,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9030,10,2,0.11,170883960,18867,1840.68,9050,9380,8980,11720,6320,9020,9057.29,0.75,0,92,9080,9050,9020,8990,8960,9035,8975,50,2700,500,6670,10,1,9240077,834,16.42,0.60,12,0.20,550.00,15144.00,11410,20240308,-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,,68870,N,N,3,N,00,N
20250317,150640,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9000,-20,5,-0.22,165717910,18294,1784.78,9050,9380,8980,11720,6320,9020,9058.59,0.75,0,236,9080,9050,9020,8990,8960,9035,8975,50,2700,500,6670,10,1,9240077,832,16.36,0.59,12,0.20,550.00,15144.00,11410,20240308,-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,,68870,N,N,3,N,00,N
20250317,140642,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9070,50,2,0.55,148829200,16428,1602.73,9050,9380,8980,11720,6320,9020,9059.48,0.75,0,97,9080,9050,9020,8990,8960,9035,8975,50,2700,500,6670,10,1,9240077,838,16.49,0.60,12,0.18,550.00,15144.00,11410,20240308,-20.51,8760,20250205,3.54,9770,-7.16,20250102,8760,3.54,20250205,11050,-17.92,20240625,8760,3.54,20250205,0.02,N,078000,500,50 억,,68870,N,N,3,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 20250318 160642 57 100.00 KOSPI IT 서비스 N N N N N 9100 70 2 0.78 121671100 13429 71.18 9210 9210 8980 11730 6330 9030 9060.32 0.75 0 195 9530 9280 9130 8880 8730 9205 8805 50 2700 500 6680 10 1 9240077 841 16.55 0.60 12 0.15 550.00 15144.00 11410 20240308 -20.25 8760 20250205 3.88 9770 -6.86 20250102 8760 3.88 20250205 11050 -17.65 20240625 8760 3.88 20250205 0.02 N 078000 500 50 억 68940 N N 7 N 00 N
3 20250318 150645 57 100.00 KOSPI IT 서비스 N N N N N 9060 30 2 0.33 118805090 13113 69.50 9210 9210 8980 11730 6330 9030 9060.10 0.75 0 353 9530 9280 9130 8880 8730 9205 8805 50 2700 500 6680 10 1 9240077 837 16.47 0.60 12 0.14 550.00 15144.00 11410 20240308 -20.60 8760 20250205 3.42 9770 -7.27 20250102 8760 3.42 20250205 11050 -18.01 20240625 8760 3.42 20250205 0.02 N 078000 500 50 억 68940 N N 3 N 00 N
4 20250318 140643 57 100.00 KOSPI IT 서비스 N N N N N 9100 70 2 0.78 101622360 11210 59.42 9210 9210 8980 11730 6330 9030 9065.33 0.75 0 328 9530 9280 9130 8880 8730 9205 8805 50 2700 500 6680 10 1 9240077 841 16.55 0.60 12 0.12 550.00 15144.00 11410 20240308 -20.25 8760 20250205 3.88 9770 -6.86 20250102 8760 3.88 20250205 11050 -17.65 20240625 8760 3.88 20250205 0.02 N 078000 500 50 억 68940 N N 3 N 00 N
5 20250318 130642 57 100.00 KOSPI IT 서비스 N N N N N 9000 -30 5 -0.33 23968720 2653 14.06 9210 9210 8980 11730 6330 9030 9034.57 0.75 0 -59 9530 9280 9130 8880 8730 9205 8805 50 2700 500 6680 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 68940 N N 3 N 00 N
6 20250318 120643 57 100.00 KOSPI IT 서비스 N N N N N 9010 -20 5 -0.22 17015010 1880 9.96 9210 9210 9000 11730 6330 9030 9050.54 0.75 0 -59 9530 9280 9130 8880 8730 9205 8805 50 2700 500 6680 10 1 9240077 833 16.38 0.59 12 0.02 550.00 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 68940 N N 3 N 00 N
7 20250318 110641 57 100.00 KOSPI IT 서비스 N N N N N 9050 20 2 0.22 14204310 1569 8.32 9210 9210 9000 11730 6330 9030 9053.10 0.75 0 -59 9530 9280 9130 8880 8730 9205 8805 50 2700 500 6680 10 1 9240077 836 16.45 0.60 12 0.02 550.00 15144.00 11410 20240308 -20.68 8760 20250205 3.31 9770 -7.37 20250102 8760 3.31 20250205 11050 -18.10 20240625 8760 3.31 20250205 0.02 N 078000 500 50 억 68940 N N 3 N 00 N
8 20250318 100644 57 100.00 KOSPI IT 서비스 N N N N N 9010 -20 5 -0.22 13932840 1539 8.16 9210 9210 9000 11730 6330 9030 9053.18 0.75 0 -58 9530 9280 9130 8880 8730 9205 8805 50 2700 500 6680 10 1 9240077 833 16.38 0.59 12 0.02 550.00 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 68940 N N 3 N 00 N
9 20250318 090645 57 100.00 KOSPI IT 서비스 N N N N N 9070 40 2 0.44 4741370 519 2.75 9210 9210 9070 11730 6330 9030 9135.59 0.75 0 -60 9530 9280 9130 8880 8730 9205 8805 50 2700 500 6680 10 1 9240077 838 16.49 0.60 12 0.01 550.00 15144.00 11410 20240308 -20.51 8760 20250205 3.54 9770 -7.16 20250102 8760 3.54 20250205 11050 -17.92 20240625 8760 3.54 20250205 0.02 N 078000 500 50 억 68940 N N 3 N 00 N
10 20250317 160641 57 100.00 KOSPI IT 서비스 N N N N N 9030 10 2 0.11 170883960 18867 1840.68 9050 9380 8980 11720 6320 9020 9057.29 0.75 0 92 9080 9050 9020 8990 8960 9035 8975 50 2700 500 6670 10 1 9240077 834 16.42 0.60 12 0.20 550.00 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 68870 N N 3 N 00 N
11 20250317 150640 57 100.00 KOSPI IT 서비스 N N N N N 9000 -20 5 -0.22 165717910 18294 1784.78 9050 9380 8980 11720 6320 9020 9058.59 0.75 0 236 9080 9050 9020 8990 8960 9035 8975 50 2700 500 6670 10 1 9240077 832 16.36 0.59 12 0.20 550.00 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 68870 N N 3 N 00 N
12 20250317 140642 57 100.00 KOSPI IT 서비스 N N N N N 9070 50 2 0.55 148829200 16428 1602.73 9050 9380 8980 11720 6320 9020 9059.48 0.75 0 97 9080 9050 9020 8990 8960 9035 8975 50 2700 500 6670 10 1 9240077 838 16.49 0.60 12 0.18 550.00 15144.00 11410 20240308 -20.51 8760 20250205 3.54 9770 -7.16 20250102 8760 3.54 20250205 11050 -17.92 20240625 8760 3.54 20250205 0.02 N 078000 500 50 억 68870 N N 3 N 00 N