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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031820/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
20250311,160400,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,598,-7,5,-1.16,140039642,233905,105.71,601,605,593,786,424,605,598.71,0.79,0,3171,623,613,606,596,589,610,593,605,181,500,430,1,1,121051466,724,18.12,0.46,12,0.19,33.00,1300.00,808,20240305,-25.99,450,20241209,32.89,626,-4.47,20250228,512,16.80,20250203,805,-25.71,20240313,450,32.89,20241209,1.77,N,031820,500,605 억,,959696,N,N,13,N,00,N
20250311,150402,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,603,-2,5,-0.33,111950945,187041,84.53,601,605,593,786,424,605,598.54,0.79,0,3266,623,613,606,596,589,610,593,605,181,500,430,1,1,121051466,730,18.27,0.46,12,0.15,33.00,1300.00,808,20240305,-25.37,450,20241209,34.00,626,-3.67,20250228,512,17.77,20250203,805,-25.09,20240313,450,34.00,20241209,1.77,N,031820,500,605 억,,959696,N,N,24,N,00,N
20250311,140401,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,603,-2,5,-0.33,106009091,177174,80.07,601,605,593,786,424,605,598.33,0.79,0,4998,623,613,606,596,589,610,593,605,181,500,430,1,1,121051466,730,18.27,0.46,12,0.15,33.00,1300.00,808,20240305,-25.37,450,20241209,34.00,626,-3.67,20250228,512,17.77,20250203,805,-25.09,20240313,450,34.00,20241209,1.77,N,031820,500,605 억,,959696,N,N,24,N,00,N
20250311,130402,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,599,-6,5,-0.99,98662712,164942,74.54,601,605,593,786,424,605,598.17,0.79,0,4986,623,613,606,596,589,610,593,605,181,500,430,1,1,121051466,725,18.15,0.46,12,0.14,33.00,1300.00,808,20240305,-25.87,450,20241209,33.11,626,-4.31,20250228,512,16.99,20250203,805,-25.59,20240313,450,33.11,20241209,1.77,N,031820,500,605 억,,959696,N,N,24,N,00,N
20250311,120401,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,602,-3,5,-0.50,83923563,140364,63.43,601,605,593,786,424,605,597.90,0.79,0,4900,623,613,606,596,589,610,593,605,181,500,430,1,1,121051466,729,18.24,0.46,12,0.12,33.00,1300.00,808,20240305,-25.50,450,20241209,33.78,626,-3.83,20250228,512,17.58,20250203,805,-25.22,20240313,450,33.78,20241209,1.77,N,031820,500,605 억,,959696,N,N,24,N,00,N
20250311,110401,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,601,-4,5,-0.66,69081567,115770,52.32,601,604,593,786,424,605,596.71,0.79,0,7139,623,613,606,596,589,610,593,605,181,500,430,1,1,121051466,728,18.21,0.46,12,0.10,33.00,1300.00,808,20240305,-25.62,450,20241209,33.56,626,-3.99,20250228,512,17.38,20250203,805,-25.34,20240313,450,33.56,20241209,1.77,N,031820,500,605 억,,959696,N,N,24,N,00,N
20250311,100402,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,604,-1,5,-0.17,56168262,94213,42.58,601,604,593,786,424,605,596.18,0.79,0,9256,623,613,606,596,589,610,593,605,181,500,430,1,1,121051466,731,18.30,0.46,12,0.08,33.00,1300.00,808,20240305,-25.25,450,20241209,34.22,626,-3.51,20250228,512,17.97,20250203,805,-24.97,20240313,450,34.22,20241209,1.77,N,031820,500,605 억,,959696,N,N,24,N,00,N
20250311,090402,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,593,-12,5,-1.98,5153846,8649,3.91,601,601,593,786,424,605,595.89,0.79,0,-455,623,613,606,596,589,610,593,605,181,500,430,1,1,121051466,718,17.97,0.46,12,0.01,33.00,1300.00,808,20240305,-26.61,450,20241209,31.78,626,-5.27,20250228,512,15.82,20250203,805,-26.34,20240313,450,31.78,20241209,1.77,N,031820,500,605 억,,959696,N,N,24,N,00,N
20250310,160357,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,605,-1,5,-0.17,133966719,221069,76.68,607,616,599,787,425,606,606.00,0.80,0,-16434,626,615,601,590,576,621,596,605,181,500,430,1,1,121051466,732,18.33,0.47,12,0.18,33.00,1300.00,815,20240226,-25.77,450,20241209,34.44,626,-3.35,20250228,512,18.16,20250203,805,-24.84,20240313,450,34.44,20241209,1.77,N,031820,500,605 억,,972631,N,N,24,N,00,N
20250310,150401,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,606,0,3,0.00,131408668,216841,75.21,607,616,599,787,425,606,606.01,0.80,0,-16322,626,615,601,590,576,621,596,605,181,500,430,1,1,121051466,734,18.36,0.47,12,0.18,33.00,1300.00,815,20240226,-25.64,450,20241209,34.67,626,-3.19,20250228,512,18.36,20250203,805,-24.72,20240313,450,34.67,20241209,1.77,N,031820,500,605 억,,972631,N,N,1,N,00,N
20250310,140400,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,608,2,2,0.33,126692021,209064,72.52,607,616,599,787,425,606,606.00,0.80,0,-16214,626,615,601,590,576,621,596,605,181,500,430,1,1,121051466,736,18.42,0.47,12,0.17,33.00,1300.00,815,20240226,-25.40,450,20241209,35.11,626,-2.88,20250228,512,18.75,20250203,805,-24.47,20240313,450,35.11,20241209,1.77,N,031820,500,605 억,,972631,N,N,1,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 20250311 160400 57 100.00 KOSPI IT 서비스 N N N N N 598 -7 5 -1.16 140039642 233905 105.71 601 605 593 786 424 605 598.71 0.79 0 3171 623 613 606 596 589 610 593 605 181 500 430 1 1 121051466 724 18.12 0.46 12 0.19 33.00 1300.00 808 20240305 -25.99 450 20241209 32.89 626 -4.47 20250228 512 16.80 20250203 805 -25.71 20240313 450 32.89 20241209 1.77 N 031820 500 605 억 959696 N N 13 N 00 N
3 20250311 150402 57 100.00 KOSPI IT 서비스 N N N N N 603 -2 5 -0.33 111950945 187041 84.53 601 605 593 786 424 605 598.54 0.79 0 3266 623 613 606 596 589 610 593 605 181 500 430 1 1 121051466 730 18.27 0.46 12 0.15 33.00 1300.00 808 20240305 -25.37 450 20241209 34.00 626 -3.67 20250228 512 17.77 20250203 805 -25.09 20240313 450 34.00 20241209 1.77 N 031820 500 605 억 959696 N N 24 N 00 N
4 20250311 140401 57 100.00 KOSPI IT 서비스 N N N N N 603 -2 5 -0.33 106009091 177174 80.07 601 605 593 786 424 605 598.33 0.79 0 4998 623 613 606 596 589 610 593 605 181 500 430 1 1 121051466 730 18.27 0.46 12 0.15 33.00 1300.00 808 20240305 -25.37 450 20241209 34.00 626 -3.67 20250228 512 17.77 20250203 805 -25.09 20240313 450 34.00 20241209 1.77 N 031820 500 605 억 959696 N N 24 N 00 N
5 20250311 130402 57 100.00 KOSPI IT 서비스 N N N N N 599 -6 5 -0.99 98662712 164942 74.54 601 605 593 786 424 605 598.17 0.79 0 4986 623 613 606 596 589 610 593 605 181 500 430 1 1 121051466 725 18.15 0.46 12 0.14 33.00 1300.00 808 20240305 -25.87 450 20241209 33.11 626 -4.31 20250228 512 16.99 20250203 805 -25.59 20240313 450 33.11 20241209 1.77 N 031820 500 605 억 959696 N N 24 N 00 N
6 20250311 120401 57 100.00 KOSPI IT 서비스 N N N N N 602 -3 5 -0.50 83923563 140364 63.43 601 605 593 786 424 605 597.90 0.79 0 4900 623 613 606 596 589 610 593 605 181 500 430 1 1 121051466 729 18.24 0.46 12 0.12 33.00 1300.00 808 20240305 -25.50 450 20241209 33.78 626 -3.83 20250228 512 17.58 20250203 805 -25.22 20240313 450 33.78 20241209 1.77 N 031820 500 605 억 959696 N N 24 N 00 N
7 20250311 110401 57 100.00 KOSPI IT 서비스 N N N N N 601 -4 5 -0.66 69081567 115770 52.32 601 604 593 786 424 605 596.71 0.79 0 7139 623 613 606 596 589 610 593 605 181 500 430 1 1 121051466 728 18.21 0.46 12 0.10 33.00 1300.00 808 20240305 -25.62 450 20241209 33.56 626 -3.99 20250228 512 17.38 20250203 805 -25.34 20240313 450 33.56 20241209 1.77 N 031820 500 605 억 959696 N N 24 N 00 N
8 20250311 100402 57 100.00 KOSPI IT 서비스 N N N N N 604 -1 5 -0.17 56168262 94213 42.58 601 604 593 786 424 605 596.18 0.79 0 9256 623 613 606 596 589 610 593 605 181 500 430 1 1 121051466 731 18.30 0.46 12 0.08 33.00 1300.00 808 20240305 -25.25 450 20241209 34.22 626 -3.51 20250228 512 17.97 20250203 805 -24.97 20240313 450 34.22 20241209 1.77 N 031820 500 605 억 959696 N N 24 N 00 N
9 20250311 090402 57 100.00 KOSPI IT 서비스 N N N N N 593 -12 5 -1.98 5153846 8649 3.91 601 601 593 786 424 605 595.89 0.79 0 -455 623 613 606 596 589 610 593 605 181 500 430 1 1 121051466 718 17.97 0.46 12 0.01 33.00 1300.00 808 20240305 -26.61 450 20241209 31.78 626 -5.27 20250228 512 15.82 20250203 805 -26.34 20240313 450 31.78 20241209 1.77 N 031820 500 605 억 959696 N N 24 N 00 N
10 20250310 160357 57 100.00 KOSPI IT 서비스 N N N N N 605 -1 5 -0.17 133966719 221069 76.68 607 616 599 787 425 606 606.00 0.80 0 -16434 626 615 601 590 576 621 596 605 181 500 430 1 1 121051466 732 18.33 0.47 12 0.18 33.00 1300.00 815 20240226 -25.77 450 20241209 34.44 626 -3.35 20250228 512 18.16 20250203 805 -24.84 20240313 450 34.44 20241209 1.77 N 031820 500 605 억 972631 N N 24 N 00 N
11 20250310 150401 57 100.00 KOSPI IT 서비스 N N N N N 606 0 3 0.00 131408668 216841 75.21 607 616 599 787 425 606 606.01 0.80 0 -16322 626 615 601 590 576 621 596 605 181 500 430 1 1 121051466 734 18.36 0.47 12 0.18 33.00 1300.00 815 20240226 -25.64 450 20241209 34.67 626 -3.19 20250228 512 18.36 20250203 805 -24.72 20240313 450 34.67 20241209 1.77 N 031820 500 605 억 972631 N N 1 N 00 N
12 20250310 140400 57 100.00 KOSPI IT 서비스 N N N N N 608 2 2 0.33 126692021 209064 72.52 607 616 599 787 425 606 606.00 0.80 0 -16214 626 615 601 590 576 621 596 605 181 500 430 1 1 121051466 736 18.42 0.47 12 0.17 33.00 1300.00 815 20240226 -25.40 450 20241209 35.11 626 -2.88 20250228 512 18.75 20250203 805 -24.47 20240313 450 35.11 20241209 1.77 N 031820 500 605 억 972631 N N 1 N 00 N