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
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
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
20250317,131105,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19500,-20,5,-0.10,246933825,12569,66.08,19720,19980,19460,25350,13670,19520,19646.26,1.47,0,-3350,19933,19726,19583,19376,19233,19655,19305,756,5830,5000,14050,10,1,15129367,2950,7.15,0.70,12,0.08,2728.00,27924.00,39500,20240320,-50.63,17490,20241209,11.49,21450,-9.09,20250109,18500,5.41,20250103,39500,-50.63,20240320,17490,11.49,20241209,2.29,N,286940,5000,756 억,,222952,N,N,6,N,00,N
20250317,121104,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19460,-60,5,-0.31,219157900,11143,58.58,19720,19980,19460,25350,13670,19520,19667.76,1.47,0,-2587,19933,19726,19583,19376,19233,19655,19305,756,5830,5000,14050,10,1,15129367,2944,7.13,0.70,12,0.07,2728.00,27924.00,39500,20240320,-50.73,17490,20241209,11.26,21450,-9.28,20250109,18500,5.19,20250103,39500,-50.73,20240320,17490,11.26,20241209,2.29,N,286940,5000,756 억,,222952,N,N,6,N,00,N
20250317,111104,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19600,80,2,0.41,172053490,8730,45.89,19720,19980,19550,25350,13670,19520,19708.30,1.47,0,-1054,19933,19726,19583,19376,19233,19655,19305,756,5830,5000,14050,10,1,15129367,2965,7.18,0.70,12,0.06,2728.00,27924.00,39500,20240320,-50.38,17490,20241209,12.06,21450,-8.62,20250109,18500,5.95,20250103,39500,-50.38,20240320,17490,12.06,20241209,2.29,N,286940,5000,756 억,,222952,N,N,6,N,00,N
20250317,101103,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19570,50,2,0.26,105279230,5316,27.95,19720,19980,19570,25350,13670,19520,19804.22,1.47,0,1257,19933,19726,19583,19376,19233,19655,19305,756,5830,5000,14050,10,1,15129367,2961,7.17,0.70,12,0.04,2728.00,27924.00,39500,20240320,-50.46,17490,20241209,11.89,21450,-8.76,20250109,18500,5.78,20250103,39500,-50.46,20240320,17490,11.89,20241209,2.29,N,286940,5000,756 억,,222952,N,N,6,N,00,N
20250317,091107,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19750,230,2,1.18,2791150,142,0.75,19720,19800,19580,25350,13670,19520,19655.99,1.47,0,1,19933,19726,19583,19376,19233,19655,19305,756,5830,5000,14050,10,1,15129367,2988,7.24,0.71,12,0.00,2728.00,27924.00,39500,20240320,-50.00,17490,20241209,12.92,21450,-7.93,20250109,18500,6.76,20250103,39500,-50.00,20240320,17490,12.92,20241209,2.29,N,286940,5000,756 억,,222952,N,N,6,N,00,N
20250314,161100,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19520,-10,5,-0.05,371447380,19021,136.98,19600,19790,19440,25350,13680,19530,19528.28,1.48,0,-828,19996,19762,19646,19412,19296,19705,19355,756,5820,5000,14060,10,1,15129367,2953,7.16,0.70,12,0.13,2728.00,27924.00,39500,20240320,-50.58,17490,20241209,11.61,21450,-9.00,20250109,18500,5.51,20250103,39500,-50.58,20240320,17490,11.61,20241209,2.30,N,286940,5000,756 억,,223940,N,N,6,N,00,N
20250314,151108,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19470,-60,5,-0.31,342406730,17531,126.25,19600,19790,19440,25350,13680,19530,19531.50,1.48,0,-723,19996,19762,19646,19412,19296,19705,19355,756,5820,5000,14060,10,1,15129367,2946,7.14,0.70,12,0.12,2728.00,27924.00,39500,20240320,-50.71,17490,20241209,11.32,21450,-9.23,20250109,18500,5.24,20250103,39500,-50.71,20240320,17490,11.32,20241209,2.30,N,286940,5000,756 억,,223940,N,N,44,N,00,N
20250314,141101,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19500,-30,5,-0.15,267667680,13693,98.61,19600,19790,19460,25350,13680,19530,19547.77,1.48,0,419,19996,19762,19646,19412,19296,19705,19355,756,5820,5000,14060,10,1,15129367,2950,7.15,0.70,12,0.09,2728.00,27924.00,39500,20240320,-50.63,17490,20241209,11.49,21450,-9.09,20250109,18500,5.41,20250103,39500,-50.63,20240320,17490,11.49,20241209,2.30,N,286940,5000,756 억,,223940,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 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
3 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
4 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
5 20250317 131105 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19500 -20 5 -0.10 246933825 12569 66.08 19720 19980 19460 25350 13670 19520 19646.26 1.47 0 -3350 19933 19726 19583 19376 19233 19655 19305 756 5830 5000 14050 10 1 15129367 2950 7.15 0.70 12 0.08 2728.00 27924.00 39500 20240320 -50.63 17490 20241209 11.49 21450 -9.09 20250109 18500 5.41 20250103 39500 -50.63 20240320 17490 11.49 20241209 2.29 N 286940 5000 756 억 222952 N N 6 N 00 N
6 20250317 121104 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19460 -60 5 -0.31 219157900 11143 58.58 19720 19980 19460 25350 13670 19520 19667.76 1.47 0 -2587 19933 19726 19583 19376 19233 19655 19305 756 5830 5000 14050 10 1 15129367 2944 7.13 0.70 12 0.07 2728.00 27924.00 39500 20240320 -50.73 17490 20241209 11.26 21450 -9.28 20250109 18500 5.19 20250103 39500 -50.73 20240320 17490 11.26 20241209 2.29 N 286940 5000 756 억 222952 N N 6 N 00 N
7 20250317 111104 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19600 80 2 0.41 172053490 8730 45.89 19720 19980 19550 25350 13670 19520 19708.30 1.47 0 -1054 19933 19726 19583 19376 19233 19655 19305 756 5830 5000 14050 10 1 15129367 2965 7.18 0.70 12 0.06 2728.00 27924.00 39500 20240320 -50.38 17490 20241209 12.06 21450 -8.62 20250109 18500 5.95 20250103 39500 -50.38 20240320 17490 12.06 20241209 2.29 N 286940 5000 756 억 222952 N N 6 N 00 N
8 20250317 101103 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19570 50 2 0.26 105279230 5316 27.95 19720 19980 19570 25350 13670 19520 19804.22 1.47 0 1257 19933 19726 19583 19376 19233 19655 19305 756 5830 5000 14050 10 1 15129367 2961 7.17 0.70 12 0.04 2728.00 27924.00 39500 20240320 -50.46 17490 20241209 11.89 21450 -8.76 20250109 18500 5.78 20250103 39500 -50.46 20240320 17490 11.89 20241209 2.29 N 286940 5000 756 억 222952 N N 6 N 00 N
9 20250317 091107 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19750 230 2 1.18 2791150 142 0.75 19720 19800 19580 25350 13670 19520 19655.99 1.47 0 1 19933 19726 19583 19376 19233 19655 19305 756 5830 5000 14050 10 1 15129367 2988 7.24 0.71 12 0.00 2728.00 27924.00 39500 20240320 -50.00 17490 20241209 12.92 21450 -7.93 20250109 18500 6.76 20250103 39500 -50.00 20240320 17490 12.92 20241209 2.29 N 286940 5000 756 억 222952 N N 6 N 00 N
10 20250314 161100 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19520 -10 5 -0.05 371447380 19021 136.98 19600 19790 19440 25350 13680 19530 19528.28 1.48 0 -828 19996 19762 19646 19412 19296 19705 19355 756 5820 5000 14060 10 1 15129367 2953 7.16 0.70 12 0.13 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 2.30 N 286940 5000 756 억 223940 N N 6 N 00 N
11 20250314 151108 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19470 -60 5 -0.31 342406730 17531 126.25 19600 19790 19440 25350 13680 19530 19531.50 1.48 0 -723 19996 19762 19646 19412 19296 19705 19355 756 5820 5000 14060 10 1 15129367 2946 7.14 0.70 12 0.12 2728.00 27924.00 39500 20240320 -50.71 17490 20241209 11.32 21450 -9.23 20250109 18500 5.24 20250103 39500 -50.71 20240320 17490 11.32 20241209 2.30 N 286940 5000 756 억 223940 N N 44 N 00 N
12 20250314 141101 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19500 -30 5 -0.15 267667680 13693 98.61 19600 19790 19460 25350 13680 19530 19547.77 1.48 0 419 19996 19762 19646 19412 19296 19705 19355 756 5820 5000 14060 10 1 15129367 2950 7.15 0.70 12 0.09 2728.00 27924.00 39500 20240320 -50.63 17490 20241209 11.49 21450 -9.09 20250109 18500 5.41 20250103 39500 -50.63 20240320 17490 11.49 20241209 2.30 N 286940 5000 756 억 223940 N N 44 N 00 N