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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
181710/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
20250317,160913,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18180,60,2,0.33,790748815,43252,120.13,18190,18450,18160,23550,12690,18120,18282.57,8.67,0,80,18526,18322,18176,17972,17826,18425,18075,188,5430,500,13400,10,1,33766123,6139,-74.81,0.38,12,0.13,-243.00,48250.00,27300,20240305,-33.41,15510,20241114,17.21,21350,-14.85,20250226,17340,4.84,20250102,27150,-33.04,20240326,15510,17.21,20241114,0.74,N,181710,500,187 억,,2928395,N,N,764,N,00,N
20250317,150912,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18210,90,2,0.50,722372565,39492,109.68,18190,18450,18160,23550,12690,18120,18291.66,8.67,0,5,18526,18322,18176,17972,17826,18425,18075,188,5430,500,13400,10,1,33766123,6149,-74.94,0.38,12,0.12,-243.00,48250.00,27300,20240305,-33.30,15510,20241114,17.41,21350,-14.71,20250226,17340,5.02,20250102,27150,-32.93,20240326,15510,17.41,20241114,0.74,N,181710,500,187 억,,2928395,N,N,24,N,00,N
20250317,140914,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18230,110,2,0.61,607594545,33188,92.18,18190,18450,18160,23550,12690,18120,18307.71,8.67,0,-1306,18526,18322,18176,17972,17826,18425,18075,188,5430,500,13400,10,1,33766123,6156,-75.02,0.38,12,0.10,-243.00,48250.00,27300,20240305,-33.22,15510,20241114,17.54,21350,-14.61,20250226,17340,5.13,20250102,27150,-32.85,20240326,15510,17.54,20241114,0.74,N,181710,500,187 억,,2928395,N,N,24,N,00,N
20250317,130913,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18300,180,2,0.99,477689205,26069,72.40,18190,18450,18160,23550,12690,18120,18324.11,8.67,0,-2241,18526,18322,18176,17972,17826,18425,18075,188,5430,500,13400,10,1,33766123,6179,-75.31,0.38,12,0.08,-243.00,48250.00,27300,20240305,-32.97,15510,20241114,17.99,21350,-14.29,20250226,17340,5.54,20250102,27150,-32.60,20240326,15510,17.99,20241114,0.74,N,181710,500,187 억,,2928395,N,N,24,N,00,N
20250317,120913,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18250,130,2,0.72,424159805,23138,64.26,18190,18450,18160,23550,12690,18120,18331.83,8.67,0,-1663,18526,18322,18176,17972,17826,18425,18075,188,5430,500,13400,10,1,33766123,6162,-75.10,0.38,12,0.07,-243.00,48250.00,27300,20240305,-33.15,15510,20241114,17.67,21350,-14.52,20250226,17340,5.25,20250102,27150,-32.78,20240326,15510,17.67,20241114,0.74,N,181710,500,187 억,,2928395,N,N,24,N,00,N
20250317,110912,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18320,200,2,1.10,365349835,19922,55.33,18190,18450,18160,23550,12690,18120,18339.12,8.67,0,692,18526,18322,18176,17972,17826,18425,18075,188,5430,500,13400,10,1,33766123,6186,-75.39,0.38,12,0.06,-243.00,48250.00,27300,20240305,-32.89,15510,20241114,18.12,21350,-14.19,20250226,17340,5.65,20250102,27150,-32.52,20240326,15510,18.12,20241114,0.74,N,181710,500,187 억,,2928395,N,N,24,N,00,N
20250317,100912,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18310,190,2,1.05,267197095,14570,40.47,18190,18450,18160,23550,12690,18120,18339.00,8.67,0,1741,18526,18322,18176,17972,17826,18425,18075,188,5430,500,13400,10,1,33766123,6183,-75.35,0.38,12,0.04,-243.00,48250.00,27300,20240305,-32.93,15510,20241114,18.05,21350,-14.24,20250226,17340,5.59,20250102,27150,-32.56,20240326,15510,18.05,20241114,0.74,N,181710,500,187 억,,2928395,N,N,24,N,00,N
20250317,090914,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18380,260,2,1.43,58617120,3203,8.90,18190,18380,18160,23550,12690,18120,18301.26,8.67,0,1588,18526,18322,18176,17972,17826,18425,18075,188,5430,500,13400,10,1,33766123,6206,-75.64,0.38,12,0.01,-243.00,48250.00,27300,20240305,-32.67,15510,20241114,18.50,21350,-13.91,20250226,17340,6.00,20250102,27150,-32.30,20240326,15510,18.50,20241114,0.74,N,181710,500,187 억,,2928395,N,N,24,N,00,N
20250314,160909,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18120,30,2,0.17,652938300,35990,48.78,18100,18380,18030,23500,12670,18090,18142.61,8.69,0,-6300,18863,18476,18283,17896,17703,18380,17800,188,5410,500,13380,10,1,33766123,6118,-74.57,0.38,12,0.11,-243.00,48250.00,27400,20240304,-33.87,15510,20241114,16.83,21350,-15.13,20250226,17340,4.50,20250102,27150,-33.26,20240326,15510,16.83,20241114,0.72,N,181710,500,187 억,,2933418,N,N,24,N,00,N
20250314,150915,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18050,-40,5,-0.22,554982700,30578,41.44,18100,18380,18040,23500,12670,18090,18149.74,8.69,0,-5392,18863,18476,18283,17896,17703,18380,17800,188,5410,500,13380,10,1,33766123,6095,-74.28,0.37,12,0.09,-243.00,48250.00,27400,20240304,-34.12,15510,20241114,16.38,21350,-15.46,20250226,17340,4.09,20250102,27150,-33.52,20240326,15510,16.38,20241114,0.72,N,181710,500,187 억,,2933418,N,N,16,N,00,N
20250314,140909,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18100,10,2,0.06,377705060,20770,28.15,18100,18380,18070,23500,12670,18090,18185.13,8.69,0,-5035,18863,18476,18283,17896,17703,18380,17800,188,5410,500,13380,10,1,33766123,6112,-74.49,0.38,12,0.06,-243.00,48250.00,27400,20240304,-33.94,15510,20241114,16.70,21350,-15.22,20250226,17340,4.38,20250102,27150,-33.33,20240326,15510,16.70,20241114,0.72,N,181710,500,187 억,,2933418,N,N,16,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 20250317 160913 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18180 60 2 0.33 790748815 43252 120.13 18190 18450 18160 23550 12690 18120 18282.57 8.67 0 80 18526 18322 18176 17972 17826 18425 18075 188 5430 500 13400 10 1 33766123 6139 -74.81 0.38 12 0.13 -243.00 48250.00 27300 20240305 -33.41 15510 20241114 17.21 21350 -14.85 20250226 17340 4.84 20250102 27150 -33.04 20240326 15510 17.21 20241114 0.74 N 181710 500 187 억 2928395 N N 764 N 00 N
3 20250317 150912 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18210 90 2 0.50 722372565 39492 109.68 18190 18450 18160 23550 12690 18120 18291.66 8.67 0 5 18526 18322 18176 17972 17826 18425 18075 188 5430 500 13400 10 1 33766123 6149 -74.94 0.38 12 0.12 -243.00 48250.00 27300 20240305 -33.30 15510 20241114 17.41 21350 -14.71 20250226 17340 5.02 20250102 27150 -32.93 20240326 15510 17.41 20241114 0.74 N 181710 500 187 억 2928395 N N 24 N 00 N
4 20250317 140914 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18230 110 2 0.61 607594545 33188 92.18 18190 18450 18160 23550 12690 18120 18307.71 8.67 0 -1306 18526 18322 18176 17972 17826 18425 18075 188 5430 500 13400 10 1 33766123 6156 -75.02 0.38 12 0.10 -243.00 48250.00 27300 20240305 -33.22 15510 20241114 17.54 21350 -14.61 20250226 17340 5.13 20250102 27150 -32.85 20240326 15510 17.54 20241114 0.74 N 181710 500 187 억 2928395 N N 24 N 00 N
5 20250317 130913 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18300 180 2 0.99 477689205 26069 72.40 18190 18450 18160 23550 12690 18120 18324.11 8.67 0 -2241 18526 18322 18176 17972 17826 18425 18075 188 5430 500 13400 10 1 33766123 6179 -75.31 0.38 12 0.08 -243.00 48250.00 27300 20240305 -32.97 15510 20241114 17.99 21350 -14.29 20250226 17340 5.54 20250102 27150 -32.60 20240326 15510 17.99 20241114 0.74 N 181710 500 187 억 2928395 N N 24 N 00 N
6 20250317 120913 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18250 130 2 0.72 424159805 23138 64.26 18190 18450 18160 23550 12690 18120 18331.83 8.67 0 -1663 18526 18322 18176 17972 17826 18425 18075 188 5430 500 13400 10 1 33766123 6162 -75.10 0.38 12 0.07 -243.00 48250.00 27300 20240305 -33.15 15510 20241114 17.67 21350 -14.52 20250226 17340 5.25 20250102 27150 -32.78 20240326 15510 17.67 20241114 0.74 N 181710 500 187 억 2928395 N N 24 N 00 N
7 20250317 110912 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18320 200 2 1.10 365349835 19922 55.33 18190 18450 18160 23550 12690 18120 18339.12 8.67 0 692 18526 18322 18176 17972 17826 18425 18075 188 5430 500 13400 10 1 33766123 6186 -75.39 0.38 12 0.06 -243.00 48250.00 27300 20240305 -32.89 15510 20241114 18.12 21350 -14.19 20250226 17340 5.65 20250102 27150 -32.52 20240326 15510 18.12 20241114 0.74 N 181710 500 187 억 2928395 N N 24 N 00 N
8 20250317 100912 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18310 190 2 1.05 267197095 14570 40.47 18190 18450 18160 23550 12690 18120 18339.00 8.67 0 1741 18526 18322 18176 17972 17826 18425 18075 188 5430 500 13400 10 1 33766123 6183 -75.35 0.38 12 0.04 -243.00 48250.00 27300 20240305 -32.93 15510 20241114 18.05 21350 -14.24 20250226 17340 5.59 20250102 27150 -32.56 20240326 15510 18.05 20241114 0.74 N 181710 500 187 억 2928395 N N 24 N 00 N
9 20250317 090914 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18380 260 2 1.43 58617120 3203 8.90 18190 18380 18160 23550 12690 18120 18301.26 8.67 0 1588 18526 18322 18176 17972 17826 18425 18075 188 5430 500 13400 10 1 33766123 6206 -75.64 0.38 12 0.01 -243.00 48250.00 27300 20240305 -32.67 15510 20241114 18.50 21350 -13.91 20250226 17340 6.00 20250102 27150 -32.30 20240326 15510 18.50 20241114 0.74 N 181710 500 187 억 2928395 N N 24 N 00 N
10 20250314 160909 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18120 30 2 0.17 652938300 35990 48.78 18100 18380 18030 23500 12670 18090 18142.61 8.69 0 -6300 18863 18476 18283 17896 17703 18380 17800 188 5410 500 13380 10 1 33766123 6118 -74.57 0.38 12 0.11 -243.00 48250.00 27400 20240304 -33.87 15510 20241114 16.83 21350 -15.13 20250226 17340 4.50 20250102 27150 -33.26 20240326 15510 16.83 20241114 0.72 N 181710 500 187 억 2933418 N N 24 N 00 N
11 20250314 150915 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18050 -40 5 -0.22 554982700 30578 41.44 18100 18380 18040 23500 12670 18090 18149.74 8.69 0 -5392 18863 18476 18283 17896 17703 18380 17800 188 5410 500 13380 10 1 33766123 6095 -74.28 0.37 12 0.09 -243.00 48250.00 27400 20240304 -34.12 15510 20241114 16.38 21350 -15.46 20250226 17340 4.09 20250102 27150 -33.52 20240326 15510 16.38 20241114 0.72 N 181710 500 187 억 2933418 N N 16 N 00 N
12 20250314 140909 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18100 10 2 0.06 377705060 20770 28.15 18100 18380 18070 23500 12670 18090 18185.13 8.69 0 -5035 18863 18476 18283 17896 17703 18380 17800 188 5410 500 13380 10 1 33766123 6112 -74.49 0.38 12 0.06 -243.00 48250.00 27400 20240304 -33.94 15510 20241114 16.70 21350 -15.22 20250226 17340 4.38 20250102 27150 -33.33 20240326 15510 16.70 20241114 0.72 N 181710 500 187 억 2933418 N N 16 N 00 N