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
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
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
20250317,131128,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134600,-2100,5,-1.54,2960628950,21838,82.50,137200,137300,134600,177700,95700,136700,135572.35,1.89,0,-6241,139766,138232,136566,135032,133366,138300,135100,137,41000,500,101150,100,1,27423982,36913,26.79,2.34,12,0.08,5024.00,57615.00,181900,20240711,-26.00,123000,20241115,9.43,153200,-12.14,20250210,126700,6.24,20250102,181900,-26.00,20240711,123000,9.43,20241115,0.73,N,307950,500,137 억,,519474,N,N,44,N,00,N
20250317,121128,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,135000,-1700,5,-1.24,2424093650,17859,67.47,137200,137300,134900,177700,95700,136700,135735.13,1.89,0,-5524,139766,138232,136566,135032,133366,138300,135100,137,41000,500,101150,100,1,27423982,37022,26.87,2.34,12,0.07,5024.00,57615.00,181900,20240711,-25.78,123000,20241115,9.76,153200,-11.88,20250210,126700,6.55,20250102,181900,-25.78,20240711,123000,9.76,20241115,0.73,N,307950,500,137 억,,519474,N,N,44,N,00,N
20250317,111127,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,135000,-1700,5,-1.24,1806740550,13286,50.19,137200,137300,135000,177700,95700,136700,135988.30,1.89,0,-4354,139766,138232,136566,135032,133366,138300,135100,137,41000,500,101150,100,1,27423982,37022,26.87,2.34,12,0.05,5024.00,57615.00,181900,20240711,-25.78,123000,20241115,9.76,153200,-11.88,20250210,126700,6.55,20250102,181900,-25.78,20240711,123000,9.76,20241115,0.73,N,307950,500,137 억,,519474,N,N,44,N,00,N
20250317,101126,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,136200,-500,5,-0.37,738168850,5408,20.43,137200,137300,136000,177700,95700,136700,136495.72,1.89,0,-1318,139766,138232,136566,135032,133366,138300,135100,137,41000,500,101150,100,1,27423982,37351,27.11,2.36,12,0.02,5024.00,57615.00,181900,20240711,-25.12,123000,20241115,10.73,153200,-11.10,20250210,126700,7.50,20250102,181900,-25.12,20240711,123000,10.73,20241115,0.73,N,307950,500,137 억,,519474,N,N,44,N,00,N
20250317,091130,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,136400,-300,5,-0.22,199503700,1461,5.52,137200,137300,136000,177700,95700,136700,136552.84,1.89,0,-453,139766,138232,136566,135032,133366,138300,135100,137,41000,500,101150,100,1,27423982,37406,27.15,2.37,12,0.01,5024.00,57615.00,181900,20240711,-25.01,123000,20241115,10.89,153200,-10.97,20250210,126700,7.66,20250102,181900,-25.01,20240711,123000,10.89,20241115,0.73,N,307950,500,137 억,,519474,N,N,44,N,00,N
20250314,161122,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,136700,0,3,0.00,3590270000,26290,27.56,136700,138100,134900,177700,95700,136700,136563.71,1.91,0,-1207,141566,139132,136866,134432,132166,140350,135650,137,41000,500,101150,100,1,27423982,37489,27.21,2.37,12,0.10,5024.00,57615.00,181900,20240711,-24.85,123000,20241115,11.14,153200,-10.77,20250210,126700,7.89,20250102,181900,-24.85,20240711,123000,11.14,20241115,0.76,N,307950,500,137 억,,524072,N,N,44,N,00,N
20250314,151131,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,137300,600,2,0.44,3270668200,23954,25.11,136700,138100,134900,177700,95700,136700,136539.54,1.91,0,-1063,141566,139132,136866,134432,132166,140350,135650,137,41000,500,101150,100,1,27423982,37653,27.33,2.38,12,0.09,5024.00,57615.00,181900,20240711,-24.52,123000,20241115,11.63,153200,-10.38,20250210,126700,8.37,20250102,181900,-24.52,20240711,123000,11.63,20241115,0.76,N,307950,500,137 억,,524072,N,N,263,N,00,N
20250314,141124,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,137800,1100,2,0.80,2762649950,20260,21.24,136700,138100,134900,177700,95700,136700,136359.82,1.91,0,-924,141566,139132,136866,134432,132166,140350,135650,137,41000,500,101150,100,1,27423982,37790,27.43,2.39,12,0.07,5024.00,57615.00,181900,20240711,-24.24,123000,20241115,12.03,153200,-10.05,20250210,126700,8.76,20250102,181900,-24.24,20240711,123000,12.03,20241115,0.76,N,307950,500,137 억,,524072,N,N,263,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 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
3 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
4 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
5 20250317 131128 55 30.00 KOSPI IT 서비스 N N N Y 40 N 134600 -2100 5 -1.54 2960628950 21838 82.50 137200 137300 134600 177700 95700 136700 135572.35 1.89 0 -6241 139766 138232 136566 135032 133366 138300 135100 137 41000 500 101150 100 1 27423982 36913 26.79 2.34 12 0.08 5024.00 57615.00 181900 20240711 -26.00 123000 20241115 9.43 153200 -12.14 20250210 126700 6.24 20250102 181900 -26.00 20240711 123000 9.43 20241115 0.73 N 307950 500 137 억 519474 N N 44 N 00 N
6 20250317 121128 55 30.00 KOSPI IT 서비스 N N N Y 40 N 135000 -1700 5 -1.24 2424093650 17859 67.47 137200 137300 134900 177700 95700 136700 135735.13 1.89 0 -5524 139766 138232 136566 135032 133366 138300 135100 137 41000 500 101150 100 1 27423982 37022 26.87 2.34 12 0.07 5024.00 57615.00 181900 20240711 -25.78 123000 20241115 9.76 153200 -11.88 20250210 126700 6.55 20250102 181900 -25.78 20240711 123000 9.76 20241115 0.73 N 307950 500 137 억 519474 N N 44 N 00 N
7 20250317 111127 55 30.00 KOSPI IT 서비스 N N N Y 40 N 135000 -1700 5 -1.24 1806740550 13286 50.19 137200 137300 135000 177700 95700 136700 135988.30 1.89 0 -4354 139766 138232 136566 135032 133366 138300 135100 137 41000 500 101150 100 1 27423982 37022 26.87 2.34 12 0.05 5024.00 57615.00 181900 20240711 -25.78 123000 20241115 9.76 153200 -11.88 20250210 126700 6.55 20250102 181900 -25.78 20240711 123000 9.76 20241115 0.73 N 307950 500 137 억 519474 N N 44 N 00 N
8 20250317 101126 55 30.00 KOSPI IT 서비스 N N N Y 40 N 136200 -500 5 -0.37 738168850 5408 20.43 137200 137300 136000 177700 95700 136700 136495.72 1.89 0 -1318 139766 138232 136566 135032 133366 138300 135100 137 41000 500 101150 100 1 27423982 37351 27.11 2.36 12 0.02 5024.00 57615.00 181900 20240711 -25.12 123000 20241115 10.73 153200 -11.10 20250210 126700 7.50 20250102 181900 -25.12 20240711 123000 10.73 20241115 0.73 N 307950 500 137 억 519474 N N 44 N 00 N
9 20250317 091130 55 30.00 KOSPI IT 서비스 N N N Y 40 N 136400 -300 5 -0.22 199503700 1461 5.52 137200 137300 136000 177700 95700 136700 136552.84 1.89 0 -453 139766 138232 136566 135032 133366 138300 135100 137 41000 500 101150 100 1 27423982 37406 27.15 2.37 12 0.01 5024.00 57615.00 181900 20240711 -25.01 123000 20241115 10.89 153200 -10.97 20250210 126700 7.66 20250102 181900 -25.01 20240711 123000 10.89 20241115 0.73 N 307950 500 137 억 519474 N N 44 N 00 N
10 20250314 161122 55 30.00 KOSPI IT 서비스 N N N Y 40 N 136700 0 3 0.00 3590270000 26290 27.56 136700 138100 134900 177700 95700 136700 136563.71 1.91 0 -1207 141566 139132 136866 134432 132166 140350 135650 137 41000 500 101150 100 1 27423982 37489 27.21 2.37 12 0.10 5024.00 57615.00 181900 20240711 -24.85 123000 20241115 11.14 153200 -10.77 20250210 126700 7.89 20250102 181900 -24.85 20240711 123000 11.14 20241115 0.76 N 307950 500 137 억 524072 N N 44 N 00 N
11 20250314 151131 55 30.00 KOSPI IT 서비스 N N N Y 40 N 137300 600 2 0.44 3270668200 23954 25.11 136700 138100 134900 177700 95700 136700 136539.54 1.91 0 -1063 141566 139132 136866 134432 132166 140350 135650 137 41000 500 101150 100 1 27423982 37653 27.33 2.38 12 0.09 5024.00 57615.00 181900 20240711 -24.52 123000 20241115 11.63 153200 -10.38 20250210 126700 8.37 20250102 181900 -24.52 20240711 123000 11.63 20241115 0.76 N 307950 500 137 억 524072 N N 263 N 00 N
12 20250314 141124 55 30.00 KOSPI IT 서비스 N N N Y 40 N 137800 1100 2 0.80 2762649950 20260 21.24 136700 138100 134900 177700 95700 136700 136359.82 1.91 0 -924 141566 139132 136866 134432 132166 140350 135650 137 41000 500 101150 100 1 27423982 37790 27.43 2.39 12 0.07 5024.00 57615.00 181900 20240711 -24.24 123000 20241115 12.03 153200 -10.05 20250210 126700 8.76 20250102 181900 -24.24 20240711 123000 12.03 20241115 0.76 N 307950 500 137 억 524072 N N 263 N 00 N