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
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
20250318,161129,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132400,-1800,5,-1.34,5014473050,37656,105.59,134700,134800,132100,174400,94000,134200,133167.12,1.86,0,-10659,138400,136300,135200,133100,132000,135750,132550,137,40200,500,99300,100,1,27423982,36309,26.35,2.30,12,0.14,5024.00,57615.00,181900,20240711,-27.21,123000,20241115,7.64,153200,-13.58,20250210,126700,4.50,20250102,181900,-27.21,20240711,123000,7.64,20241115,0.69,N,307950,500,137 억,,510494,N,N,86,N,00,N
20250318,151134,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132400,-1800,5,-1.34,4648050800,34889,97.83,134700,134800,132100,174400,94000,134200,133223.96,1.86,0,-9321,138400,136300,135200,133100,132000,135750,132550,137,40200,500,99300,100,1,27423982,36309,26.35,2.30,12,0.13,5024.00,57615.00,181900,20240711,-27.21,123000,20241115,7.64,153200,-13.58,20250210,126700,4.50,20250102,181900,-27.21,20240711,123000,7.64,20241115,0.69,N,307950,500,137 억,,510494,N,N,149,N,00,N
20250318,141131,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132300,-1900,5,-1.42,4196987650,31482,88.27,134700,134800,132100,174400,94000,134200,133313.88,1.86,0,-7632,138400,136300,135200,133100,132000,135750,132550,137,40200,500,99300,100,1,27423982,36282,26.33,2.30,12,0.11,5024.00,57615.00,181900,20240711,-27.27,123000,20241115,7.56,153200,-13.64,20250210,126700,4.42,20250102,181900,-27.27,20240711,123000,7.56,20241115,0.69,N,307950,500,137 억,,510494,N,N,149,N,00,N
20250318,131130,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132400,-1800,5,-1.34,3526648950,26414,74.06,134700,134800,132400,174400,94000,134200,133514.38,1.86,0,-6826,138400,136300,135200,133100,132000,135750,132550,137,40200,500,99300,100,1,27423982,36309,26.35,2.30,12,0.10,5024.00,57615.00,181900,20240711,-27.21,123000,20241115,7.64,153200,-13.58,20250210,126700,4.50,20250102,181900,-27.21,20240711,123000,7.64,20241115,0.69,N,307950,500,137 억,,510494,N,N,149,N,00,N
20250318,121133,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132800,-1400,5,-1.04,3012633300,22536,63.19,134700,134800,132800,174400,94000,134200,133680.92,1.86,0,-6176,138400,136300,135200,133100,132000,135750,132550,137,40200,500,99300,100,1,27423982,36419,26.43,2.30,12,0.08,5024.00,57615.00,181900,20240711,-26.99,123000,20241115,7.97,153200,-13.32,20250210,126700,4.81,20250102,181900,-26.99,20240711,123000,7.97,20241115,0.69,N,307950,500,137 억,,510494,N,N,149,N,00,N
20250318,111131,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,133600,-600,5,-0.45,1971147600,14714,41.26,134700,134800,133500,174400,94000,134200,133964.09,1.86,0,-3572,138400,136300,135200,133100,132000,135750,132550,137,40200,500,99300,100,1,27423982,36638,26.59,2.32,12,0.05,5024.00,57615.00,181900,20240711,-26.55,123000,20241115,8.62,153200,-12.79,20250210,126700,5.45,20250102,181900,-26.55,20240711,123000,8.62,20241115,0.69,N,307950,500,137 억,,510494,N,N,149,N,00,N
20250318,101133,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,133700,-500,5,-0.37,1423205100,10615,29.76,134700,134800,133500,174400,94000,134200,134074.90,1.86,0,-2184,138400,136300,135200,133100,132000,135750,132550,137,40200,500,99300,100,1,27423982,36666,26.61,2.32,12,0.04,5024.00,57615.00,181900,20240711,-26.50,123000,20241115,8.70,153200,-12.73,20250210,126700,5.52,20250102,181900,-26.50,20240711,123000,8.70,20241115,0.69,N,307950,500,137 억,,510494,N,N,149,N,00,N
20250318,091136,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134500,300,2,0.22,165257300,1229,3.45,134700,134800,134300,174400,94000,134200,134464.85,1.86,0,-261,138400,136300,135200,133100,132000,135750,132550,137,40200,500,99300,100,1,27423982,36885,26.77,2.33,12,0.00,5024.00,57615.00,181900,20240711,-26.06,123000,20241115,9.35,153200,-12.21,20250210,126700,6.16,20250102,181900,-26.06,20240711,123000,9.35,20241115,0.69,N,307950,500,137 억,,510494,N,N,149,N,00,N
20250317,161128,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134200,-2500,5,-1.83,4796597950,35512,134.16,137200,137300,134100,177700,95700,136700,135070.27,1.89,0,-9309,139766,138232,136566,135032,133366,138300,135100,137,41000,500,101150,100,1,27423982,36803,26.71,2.33,12,0.13,5024.00,57615.00,181900,20240711,-26.22,123000,20241115,9.11,153200,-12.40,20250210,126700,5.92,20250102,181900,-26.22,20240711,123000,9.11,20241115,0.73,N,307950,500,137 억,,519474,N,N,147,N,00,N
20250317,151127,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134200,-2500,5,-1.83,4473707750,33106,125.07,137200,137300,134100,177700,95700,136700,135132.84,1.89,0,-8443,139766,138232,136566,135032,133366,138300,135100,137,41000,500,101150,100,1,27423982,36803,26.71,2.33,12,0.12,5024.00,57615.00,181900,20240711,-26.22,123000,20241115,9.11,153200,-12.40,20250210,126700,5.92,20250102,181900,-26.22,20240711,123000,9.11,20241115,0.73,N,307950,500,137 억,,519474,N,N,44,N,00,N
20250317,141129,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134200,-2500,5,-1.83,3766698850,27837,105.16,137200,137300,134200,177700,95700,136700,135312.67,1.89,0,-7481,139766,138232,136566,135032,133366,138300,135100,137,41000,500,101150,100,1,27423982,36803,26.71,2.33,12,0.10,5024.00,57615.00,181900,20240711,-26.22,123000,20241115,9.11,153200,-12.40,20250210,126700,5.92,20250102,181900,-26.22,20240711,123000,9.11,20241115,0.73,N,307950,500,137 억,,519474,N,N,44,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 161129 55 30.00 KOSPI IT 서비스 N N N Y 40 N 132400 -1800 5 -1.34 5014473050 37656 105.59 134700 134800 132100 174400 94000 134200 133167.12 1.86 0 -10659 138400 136300 135200 133100 132000 135750 132550 137 40200 500 99300 100 1 27423982 36309 26.35 2.30 12 0.14 5024.00 57615.00 181900 20240711 -27.21 123000 20241115 7.64 153200 -13.58 20250210 126700 4.50 20250102 181900 -27.21 20240711 123000 7.64 20241115 0.69 N 307950 500 137 억 510494 N N 86 N 00 N
3 20250318 151134 55 30.00 KOSPI IT 서비스 N N N Y 40 N 132400 -1800 5 -1.34 4648050800 34889 97.83 134700 134800 132100 174400 94000 134200 133223.96 1.86 0 -9321 138400 136300 135200 133100 132000 135750 132550 137 40200 500 99300 100 1 27423982 36309 26.35 2.30 12 0.13 5024.00 57615.00 181900 20240711 -27.21 123000 20241115 7.64 153200 -13.58 20250210 126700 4.50 20250102 181900 -27.21 20240711 123000 7.64 20241115 0.69 N 307950 500 137 억 510494 N N 149 N 00 N
4 20250318 141131 55 30.00 KOSPI IT 서비스 N N N Y 40 N 132300 -1900 5 -1.42 4196987650 31482 88.27 134700 134800 132100 174400 94000 134200 133313.88 1.86 0 -7632 138400 136300 135200 133100 132000 135750 132550 137 40200 500 99300 100 1 27423982 36282 26.33 2.30 12 0.11 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 0.69 N 307950 500 137 억 510494 N N 149 N 00 N
5 20250318 131130 55 30.00 KOSPI IT 서비스 N N N Y 40 N 132400 -1800 5 -1.34 3526648950 26414 74.06 134700 134800 132400 174400 94000 134200 133514.38 1.86 0 -6826 138400 136300 135200 133100 132000 135750 132550 137 40200 500 99300 100 1 27423982 36309 26.35 2.30 12 0.10 5024.00 57615.00 181900 20240711 -27.21 123000 20241115 7.64 153200 -13.58 20250210 126700 4.50 20250102 181900 -27.21 20240711 123000 7.64 20241115 0.69 N 307950 500 137 억 510494 N N 149 N 00 N
6 20250318 121133 55 30.00 KOSPI IT 서비스 N N N Y 40 N 132800 -1400 5 -1.04 3012633300 22536 63.19 134700 134800 132800 174400 94000 134200 133680.92 1.86 0 -6176 138400 136300 135200 133100 132000 135750 132550 137 40200 500 99300 100 1 27423982 36419 26.43 2.30 12 0.08 5024.00 57615.00 181900 20240711 -26.99 123000 20241115 7.97 153200 -13.32 20250210 126700 4.81 20250102 181900 -26.99 20240711 123000 7.97 20241115 0.69 N 307950 500 137 억 510494 N N 149 N 00 N
7 20250318 111131 55 30.00 KOSPI IT 서비스 N N N Y 40 N 133600 -600 5 -0.45 1971147600 14714 41.26 134700 134800 133500 174400 94000 134200 133964.09 1.86 0 -3572 138400 136300 135200 133100 132000 135750 132550 137 40200 500 99300 100 1 27423982 36638 26.59 2.32 12 0.05 5024.00 57615.00 181900 20240711 -26.55 123000 20241115 8.62 153200 -12.79 20250210 126700 5.45 20250102 181900 -26.55 20240711 123000 8.62 20241115 0.69 N 307950 500 137 억 510494 N N 149 N 00 N
8 20250318 101133 55 30.00 KOSPI IT 서비스 N N N Y 40 N 133700 -500 5 -0.37 1423205100 10615 29.76 134700 134800 133500 174400 94000 134200 134074.90 1.86 0 -2184 138400 136300 135200 133100 132000 135750 132550 137 40200 500 99300 100 1 27423982 36666 26.61 2.32 12 0.04 5024.00 57615.00 181900 20240711 -26.50 123000 20241115 8.70 153200 -12.73 20250210 126700 5.52 20250102 181900 -26.50 20240711 123000 8.70 20241115 0.69 N 307950 500 137 억 510494 N N 149 N 00 N
9 20250318 091136 55 30.00 KOSPI IT 서비스 N N N Y 40 N 134500 300 2 0.22 165257300 1229 3.45 134700 134800 134300 174400 94000 134200 134464.85 1.86 0 -261 138400 136300 135200 133100 132000 135750 132550 137 40200 500 99300 100 1 27423982 36885 26.77 2.33 12 0.00 5024.00 57615.00 181900 20240711 -26.06 123000 20241115 9.35 153200 -12.21 20250210 126700 6.16 20250102 181900 -26.06 20240711 123000 9.35 20241115 0.69 N 307950 500 137 억 510494 N N 149 N 00 N
10 20250317 161128 55 30.00 KOSPI IT 서비스 N N N Y 40 N 134200 -2500 5 -1.83 4796597950 35512 134.16 137200 137300 134100 177700 95700 136700 135070.27 1.89 0 -9309 139766 138232 136566 135032 133366 138300 135100 137 41000 500 101150 100 1 27423982 36803 26.71 2.33 12 0.13 5024.00 57615.00 181900 20240711 -26.22 123000 20241115 9.11 153200 -12.40 20250210 126700 5.92 20250102 181900 -26.22 20240711 123000 9.11 20241115 0.73 N 307950 500 137 억 519474 N N 147 N 00 N
11 20250317 151127 55 30.00 KOSPI IT 서비스 N N N Y 40 N 134200 -2500 5 -1.83 4473707750 33106 125.07 137200 137300 134100 177700 95700 136700 135132.84 1.89 0 -8443 139766 138232 136566 135032 133366 138300 135100 137 41000 500 101150 100 1 27423982 36803 26.71 2.33 12 0.12 5024.00 57615.00 181900 20240711 -26.22 123000 20241115 9.11 153200 -12.40 20250210 126700 5.92 20250102 181900 -26.22 20240711 123000 9.11 20241115 0.73 N 307950 500 137 억 519474 N N 44 N 00 N
12 20250317 141129 55 30.00 KOSPI IT 서비스 N N N Y 40 N 134200 -2500 5 -1.83 3766698850 27837 105.16 137200 137300 134200 177700 95700 136700 135312.67 1.89 0 -7481 139766 138232 136566 135032 133366 138300 135100 137 41000 500 101150 100 1 27423982 36803 26.71 2.33 12 0.10 5024.00 57615.00 181900 20240711 -26.22 123000 20241115 9.11 153200 -12.40 20250210 126700 5.92 20250102 181900 -26.22 20240711 123000 9.11 20241115 0.73 N 307950 500 137 억 519474 N N 44 N 00 N