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
286940/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
20250318,161106,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19530,90,2,0.46,349634285,17790,105.33,19600,19810,19470,25250,13610,19440,19653.42,1.44,0,3796,20173,19806,19613,19246,19053,19710,19150,756,5810,5000,13990,10,1,15129367,2955,23.11,0.70,12,0.12,845.00,27718.00,39500,20240320,-50.56,17490,20241209,11.66,21450,-8.95,20250109,18500,5.57,20250103,39500,-50.56,20240320,17490,11.66,20241209,2.32,N,286940,5000,756 억,,218433,N,N,21,N,00,N
20250318,151111,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19580,140,2,0.72,343149485,17458,103.37,19600,19810,19470,25250,13610,19440,19655.72,1.44,0,3819,20173,19806,19613,19246,19053,19710,19150,756,5810,5000,13990,10,1,15129367,2962,23.17,0.71,12,0.12,845.00,27718.00,39500,20240320,-50.43,17490,20241209,11.95,21450,-8.72,20250109,18500,5.84,20250103,39500,-50.43,20240320,17490,11.95,20241209,2.32,N,286940,5000,756 억,,218433,N,N,7,N,00,N
20250318,141108,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19610,170,2,0.87,320992815,16326,96.67,19600,19810,19470,25250,13610,19440,19661.45,1.44,0,4626,20173,19806,19613,19246,19053,19710,19150,756,5810,5000,13990,10,1,15129367,2967,23.21,0.71,12,0.11,845.00,27718.00,39500,20240320,-50.35,17490,20241209,12.12,21450,-8.58,20250109,18500,6.00,20250103,39500,-50.35,20240320,17490,12.12,20241209,2.32,N,286940,5000,756 억,,218433,N,N,7,N,00,N
20250318,131107,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19640,200,2,1.03,283803745,14425,85.41,19600,19810,19470,25250,13610,19440,19674.44,1.44,0,4265,20173,19806,19613,19246,19053,19710,19150,756,5810,5000,13990,10,1,15129367,2971,23.24,0.71,12,0.10,845.00,27718.00,39500,20240320,-50.28,17490,20241209,12.29,21450,-8.44,20250109,18500,6.16,20250103,39500,-50.28,20240320,17490,12.29,20241209,2.32,N,286940,5000,756 억,,218433,N,N,7,N,00,N
20250318,121110,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19660,220,2,1.13,264856125,13461,79.70,19600,19810,19470,25250,13610,19440,19675.81,1.44,0,4294,20173,19806,19613,19246,19053,19710,19150,756,5810,5000,13990,10,1,15129367,2974,23.27,0.71,12,0.09,845.00,27718.00,39500,20240320,-50.23,17490,20241209,12.41,21450,-8.34,20250109,18500,6.27,20250103,39500,-50.23,20240320,17490,12.41,20241209,2.32,N,286940,5000,756 억,,218433,N,N,7,N,00,N
20250318,111107,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19730,290,2,1.49,237075035,12048,71.34,19600,19810,19470,25250,13610,19440,19677.54,1.44,0,4372,20173,19806,19613,19246,19053,19710,19150,756,5810,5000,13990,10,1,15129367,2985,23.35,0.71,12,0.08,845.00,27718.00,39500,20240320,-50.05,17490,20241209,12.81,21450,-8.02,20250109,18500,6.65,20250103,39500,-50.05,20240320,17490,12.81,20241209,2.32,N,286940,5000,756 억,,218433,N,N,7,N,00,N
20250318,101110,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19800,360,2,1.85,190804005,9702,57.45,19600,19800,19470,25250,13610,19440,19666.46,1.44,0,4926,20173,19806,19613,19246,19053,19710,19150,756,5810,5000,13990,10,1,15129367,2996,23.43,0.71,12,0.06,845.00,27718.00,39500,20240320,-49.87,17490,20241209,13.21,21450,-7.69,20250109,18500,7.03,20250103,39500,-49.87,20240320,17490,13.21,20241209,2.32,N,286940,5000,756 억,,218433,N,N,7,N,00,N
20250318,091112,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19500,60,2,0.31,12836900,657,3.89,19600,19600,19500,25250,13610,19440,19538.66,1.44,0,-122,20173,19806,19613,19246,19053,19710,19150,756,5810,5000,13990,10,1,15129367,2950,23.08,0.70,12,0.00,845.00,27718.00,39500,20240320,-50.63,17490,20241209,11.49,21450,-9.09,20250109,18500,5.41,20250103,39500,-50.63,20240320,17490,11.49,20241209,2.32,N,286940,5000,756 억,,218433,N,N,7,N,00,N
20250317,161104,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19440,-80,5,-0.41,330752090,16874,88.71,19720,19980,19420,25350,13670,19520,19601.76,1.47,0,-4511,19933,19726,19583,19376,19233,19655,19305,756,5830,5000,14050,10,1,15129367,2941,7.13,0.70,12,0.11,2728.00,27924.00,39500,20240320,-50.78,17490,20241209,11.15,21450,-9.37,20250109,18500,5.08,20250103,39500,-50.78,20240320,17490,11.15,20241209,2.29,N,286940,5000,756 억,,222952,N,N,7,N,00,N
20250317,151103,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19480,-40,5,-0.20,312284390,15924,83.71,19720,19980,19420,25350,13670,19520,19610.93,1.47,0,-4318,19933,19726,19583,19376,19233,19655,19305,756,5830,5000,14050,10,1,15129367,2947,7.14,0.70,12,0.11,2728.00,27924.00,39500,20240320,-50.68,17490,20241209,11.38,21450,-9.18,20250109,18500,5.30,20250103,39500,-50.68,20240320,17490,11.38,20241209,2.29,N,286940,5000,756 억,,222952,N,N,6,N,00,N
20250317,141106,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19520,0,3,0.00,266753025,13585,71.42,19720,19980,19460,25350,13670,19520,19635.85,1.47,0,-3502,19933,19726,19583,19376,19233,19655,19305,756,5830,5000,14050,10,1,15129367,2953,7.16,0.70,12,0.09,2728.00,27924.00,39500,20240320,-50.58,17490,20241209,11.61,21450,-9.00,20250109,18500,5.51,20250103,39500,-50.58,20240320,17490,11.61,20241209,2.29,N,286940,5000,756 억,,222952,N,N,6,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 161106 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19530 90 2 0.46 349634285 17790 105.33 19600 19810 19470 25250 13610 19440 19653.42 1.44 0 3796 20173 19806 19613 19246 19053 19710 19150 756 5810 5000 13990 10 1 15129367 2955 23.11 0.70 12 0.12 845.00 27718.00 39500 20240320 -50.56 17490 20241209 11.66 21450 -8.95 20250109 18500 5.57 20250103 39500 -50.56 20240320 17490 11.66 20241209 2.32 N 286940 5000 756 억 218433 N N 21 N 00 N
3 20250318 151111 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19580 140 2 0.72 343149485 17458 103.37 19600 19810 19470 25250 13610 19440 19655.72 1.44 0 3819 20173 19806 19613 19246 19053 19710 19150 756 5810 5000 13990 10 1 15129367 2962 23.17 0.71 12 0.12 845.00 27718.00 39500 20240320 -50.43 17490 20241209 11.95 21450 -8.72 20250109 18500 5.84 20250103 39500 -50.43 20240320 17490 11.95 20241209 2.32 N 286940 5000 756 억 218433 N N 7 N 00 N
4 20250318 141108 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19610 170 2 0.87 320992815 16326 96.67 19600 19810 19470 25250 13610 19440 19661.45 1.44 0 4626 20173 19806 19613 19246 19053 19710 19150 756 5810 5000 13990 10 1 15129367 2967 23.21 0.71 12 0.11 845.00 27718.00 39500 20240320 -50.35 17490 20241209 12.12 21450 -8.58 20250109 18500 6.00 20250103 39500 -50.35 20240320 17490 12.12 20241209 2.32 N 286940 5000 756 억 218433 N N 7 N 00 N
5 20250318 131107 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19640 200 2 1.03 283803745 14425 85.41 19600 19810 19470 25250 13610 19440 19674.44 1.44 0 4265 20173 19806 19613 19246 19053 19710 19150 756 5810 5000 13990 10 1 15129367 2971 23.24 0.71 12 0.10 845.00 27718.00 39500 20240320 -50.28 17490 20241209 12.29 21450 -8.44 20250109 18500 6.16 20250103 39500 -50.28 20240320 17490 12.29 20241209 2.32 N 286940 5000 756 억 218433 N N 7 N 00 N
6 20250318 121110 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19660 220 2 1.13 264856125 13461 79.70 19600 19810 19470 25250 13610 19440 19675.81 1.44 0 4294 20173 19806 19613 19246 19053 19710 19150 756 5810 5000 13990 10 1 15129367 2974 23.27 0.71 12 0.09 845.00 27718.00 39500 20240320 -50.23 17490 20241209 12.41 21450 -8.34 20250109 18500 6.27 20250103 39500 -50.23 20240320 17490 12.41 20241209 2.32 N 286940 5000 756 억 218433 N N 7 N 00 N
7 20250318 111107 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19730 290 2 1.49 237075035 12048 71.34 19600 19810 19470 25250 13610 19440 19677.54 1.44 0 4372 20173 19806 19613 19246 19053 19710 19150 756 5810 5000 13990 10 1 15129367 2985 23.35 0.71 12 0.08 845.00 27718.00 39500 20240320 -50.05 17490 20241209 12.81 21450 -8.02 20250109 18500 6.65 20250103 39500 -50.05 20240320 17490 12.81 20241209 2.32 N 286940 5000 756 억 218433 N N 7 N 00 N
8 20250318 101110 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19800 360 2 1.85 190804005 9702 57.45 19600 19800 19470 25250 13610 19440 19666.46 1.44 0 4926 20173 19806 19613 19246 19053 19710 19150 756 5810 5000 13990 10 1 15129367 2996 23.43 0.71 12 0.06 845.00 27718.00 39500 20240320 -49.87 17490 20241209 13.21 21450 -7.69 20250109 18500 7.03 20250103 39500 -49.87 20240320 17490 13.21 20241209 2.32 N 286940 5000 756 억 218433 N N 7 N 00 N
9 20250318 091112 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19500 60 2 0.31 12836900 657 3.89 19600 19600 19500 25250 13610 19440 19538.66 1.44 0 -122 20173 19806 19613 19246 19053 19710 19150 756 5810 5000 13990 10 1 15129367 2950 23.08 0.70 12 0.00 845.00 27718.00 39500 20240320 -50.63 17490 20241209 11.49 21450 -9.09 20250109 18500 5.41 20250103 39500 -50.63 20240320 17490 11.49 20241209 2.32 N 286940 5000 756 억 218433 N N 7 N 00 N
10 20250317 161104 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19440 -80 5 -0.41 330752090 16874 88.71 19720 19980 19420 25350 13670 19520 19601.76 1.47 0 -4511 19933 19726 19583 19376 19233 19655 19305 756 5830 5000 14050 10 1 15129367 2941 7.13 0.70 12 0.11 2728.00 27924.00 39500 20240320 -50.78 17490 20241209 11.15 21450 -9.37 20250109 18500 5.08 20250103 39500 -50.78 20240320 17490 11.15 20241209 2.29 N 286940 5000 756 억 222952 N N 7 N 00 N
11 20250317 151103 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19480 -40 5 -0.20 312284390 15924 83.71 19720 19980 19420 25350 13670 19520 19610.93 1.47 0 -4318 19933 19726 19583 19376 19233 19655 19305 756 5830 5000 14050 10 1 15129367 2947 7.14 0.70 12 0.11 2728.00 27924.00 39500 20240320 -50.68 17490 20241209 11.38 21450 -9.18 20250109 18500 5.30 20250103 39500 -50.68 20240320 17490 11.38 20241209 2.29 N 286940 5000 756 억 222952 N N 6 N 00 N
12 20250317 141106 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19520 0 3 0.00 266753025 13585 71.42 19720 19980 19460 25350 13670 19520 19635.85 1.47 0 -3502 19933 19726 19583 19376 19233 19655 19305 756 5830 5000 14050 10 1 15129367 2953 7.16 0.70 12 0.09 2728.00 27924.00 39500 20240320 -50.58 17490 20241209 11.61 21450 -9.00 20250109 18500 5.51 20250103 39500 -50.58 20240320 17490 11.61 20241209 2.29 N 286940 5000 756 억 222952 N N 6 N 00 N