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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012030/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
20250306,160253,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1297,-13,5,-0.99,150398673,115704,27.22,1300,1315,1292,1703,917,1310,1299.86,0.98,0,10224,1330,1320,1300,1290,1270,1325,1295,1006,393,500,940,1,1,201173933,2609,12.84,0.62,12,0.06,101.00,2105.00,1770,20240314,-26.72,1000,20240805,29.70,1400,-7.36,20250226,1177,10.20,20250203,1770,-26.72,20240314,1000,29.70,20240805,1.60,N,012030,500,1005 억,,1966150,N,N,12,N,00,N
20250306,150252,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1293,-17,5,-1.30,144654613,111272,26.17,1300,1315,1292,1703,917,1310,1300.01,0.98,0,11379,1330,1320,1300,1290,1270,1325,1295,1006,393,500,940,1,1,201173933,2601,12.80,0.61,12,0.06,101.00,2105.00,1770,20240314,-26.95,1000,20240805,29.30,1400,-7.64,20250226,1177,9.86,20250203,1770,-26.95,20240314,1000,29.30,20240805,1.60,N,012030,500,1005 억,,1966150,N,N,90,N,00,N
20250306,140252,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1302,-8,5,-0.61,129177170,99335,23.37,1300,1315,1292,1703,917,1310,1300.42,0.98,0,16427,1330,1320,1300,1290,1270,1325,1295,1006,393,500,940,1,1,201173933,2619,12.89,0.62,12,0.05,101.00,2105.00,1770,20240314,-26.44,1000,20240805,30.20,1400,-7.00,20250226,1177,10.62,20250203,1770,-26.44,20240314,1000,30.20,20240805,1.60,N,012030,500,1005 억,,1966150,N,N,90,N,00,N
20250306,130252,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1299,-11,5,-0.84,124838332,95996,22.58,1300,1315,1292,1703,917,1310,1300.45,0.98,0,18390,1330,1320,1300,1290,1270,1325,1295,1006,393,500,940,1,1,201173933,2613,12.86,0.62,12,0.05,101.00,2105.00,1770,20240314,-26.61,1000,20240805,29.90,1400,-7.21,20250226,1177,10.37,20250203,1770,-26.61,20240314,1000,29.90,20240805,1.60,N,012030,500,1005 억,,1966150,N,N,90,N,00,N
20250306,120253,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1302,-8,5,-0.61,57134545,43693,10.28,1300,1315,1300,1703,917,1310,1307.64,0.98,0,-13300,1330,1320,1300,1290,1270,1325,1295,1006,393,500,940,1,1,201173933,2619,12.89,0.62,12,0.02,101.00,2105.00,1770,20240314,-26.44,1000,20240805,30.20,1400,-7.00,20250226,1177,10.62,20250203,1770,-26.44,20240314,1000,30.20,20240805,1.60,N,012030,500,1005 억,,1966150,N,N,90,N,00,N
20250306,110251,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1306,-4,5,-0.31,49289925,37680,8.86,1300,1315,1300,1703,917,1310,1308.12,0.98,0,-10492,1330,1320,1300,1290,1270,1325,1295,1006,393,500,940,1,1,201173933,2627,12.93,0.62,12,0.02,101.00,2105.00,1770,20240314,-26.21,1000,20240805,30.60,1400,-6.71,20250226,1177,10.96,20250203,1770,-26.21,20240314,1000,30.60,20240805,1.60,N,012030,500,1005 억,,1966150,N,N,90,N,00,N
20250306,100252,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1303,-7,5,-0.53,36136456,27593,6.49,1300,1315,1300,1703,917,1310,1309.62,0.98,0,-6270,1330,1320,1300,1290,1270,1325,1295,1006,393,500,940,1,1,201173933,2621,12.90,0.62,12,0.01,101.00,2105.00,1770,20240314,-26.38,1000,20240805,30.30,1400,-6.93,20250226,1177,10.71,20250203,1770,-26.38,20240314,1000,30.30,20240805,1.60,N,012030,500,1005 억,,1966150,N,N,90,N,00,N
20250306,090254,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1311,1,2,0.08,1519763,1169,0.27,1300,1312,1300,1703,917,1310,1300.05,0.98,0,213,1330,1320,1300,1290,1270,1325,1295,1006,393,500,940,1,1,201173933,2637,12.98,0.62,12,0.00,101.00,2105.00,1770,20240314,-25.93,1000,20240805,31.10,1400,-6.36,20250226,1177,11.38,20250203,1770,-25.93,20240314,1000,31.10,20240805,1.60,N,012030,500,1005 억,,1966150,N,N,90,N,00,N
20250305,160250,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1310,25,2,1.95,548243302,424806,188.58,1302,1310,1280,1670,900,1285,1290.51,0.92,0,110759,1364,1324,1297,1257,1230,1311,1244,1006,385,500,920,1,1,201173933,2635,12.97,0.62,12,0.21,101.00,2105.00,1770,20240314,-25.99,1000,20240805,31.00,1400,-6.43,20250226,1177,11.30,20250203,1770,-25.99,20240314,1000,31.00,20240805,1.61,N,012030,500,1005 억,,1842176,N,N,90,N,00,N
20250305,150252,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1305,20,2,1.56,536704369,415978,184.66,1302,1305,1280,1670,900,1285,1290.22,0.92,0,111787,1364,1324,1297,1257,1230,1311,1244,1006,385,500,920,1,1,201173933,2625,12.92,0.62,12,0.21,101.00,2105.00,1770,20240314,-26.27,1000,20240805,30.50,1400,-6.79,20250226,1177,10.88,20250203,1770,-26.27,20240314,1000,30.50,20240805,1.61,N,012030,500,1005 억,,1842176,N,N,86,N,00,N
20250305,140249,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1302,17,2,1.32,515629119,399801,177.48,1302,1303,1280,1670,900,1285,1289.71,0.92,0,107745,1364,1324,1297,1257,1230,1311,1244,1006,385,500,920,1,1,201173933,2619,12.89,0.62,12,0.20,101.00,2105.00,1770,20240314,-26.44,1000,20240805,30.20,1400,-7.00,20250226,1177,10.62,20250203,1770,-26.44,20240314,1000,30.20,20240805,1.61,N,012030,500,1005 억,,1842176,N,N,86,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 20250306 160253 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1297 -13 5 -0.99 150398673 115704 27.22 1300 1315 1292 1703 917 1310 1299.86 0.98 0 10224 1330 1320 1300 1290 1270 1325 1295 1006 393 500 940 1 1 201173933 2609 12.84 0.62 12 0.06 101.00 2105.00 1770 20240314 -26.72 1000 20240805 29.70 1400 -7.36 20250226 1177 10.20 20250203 1770 -26.72 20240314 1000 29.70 20240805 1.60 N 012030 500 1005 억 1966150 N N 12 N 00 N
3 20250306 150252 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1293 -17 5 -1.30 144654613 111272 26.17 1300 1315 1292 1703 917 1310 1300.01 0.98 0 11379 1330 1320 1300 1290 1270 1325 1295 1006 393 500 940 1 1 201173933 2601 12.80 0.61 12 0.06 101.00 2105.00 1770 20240314 -26.95 1000 20240805 29.30 1400 -7.64 20250226 1177 9.86 20250203 1770 -26.95 20240314 1000 29.30 20240805 1.60 N 012030 500 1005 억 1966150 N N 90 N 00 N
4 20250306 140252 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1302 -8 5 -0.61 129177170 99335 23.37 1300 1315 1292 1703 917 1310 1300.42 0.98 0 16427 1330 1320 1300 1290 1270 1325 1295 1006 393 500 940 1 1 201173933 2619 12.89 0.62 12 0.05 101.00 2105.00 1770 20240314 -26.44 1000 20240805 30.20 1400 -7.00 20250226 1177 10.62 20250203 1770 -26.44 20240314 1000 30.20 20240805 1.60 N 012030 500 1005 억 1966150 N N 90 N 00 N
5 20250306 130252 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1299 -11 5 -0.84 124838332 95996 22.58 1300 1315 1292 1703 917 1310 1300.45 0.98 0 18390 1330 1320 1300 1290 1270 1325 1295 1006 393 500 940 1 1 201173933 2613 12.86 0.62 12 0.05 101.00 2105.00 1770 20240314 -26.61 1000 20240805 29.90 1400 -7.21 20250226 1177 10.37 20250203 1770 -26.61 20240314 1000 29.90 20240805 1.60 N 012030 500 1005 억 1966150 N N 90 N 00 N
6 20250306 120253 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1302 -8 5 -0.61 57134545 43693 10.28 1300 1315 1300 1703 917 1310 1307.64 0.98 0 -13300 1330 1320 1300 1290 1270 1325 1295 1006 393 500 940 1 1 201173933 2619 12.89 0.62 12 0.02 101.00 2105.00 1770 20240314 -26.44 1000 20240805 30.20 1400 -7.00 20250226 1177 10.62 20250203 1770 -26.44 20240314 1000 30.20 20240805 1.60 N 012030 500 1005 억 1966150 N N 90 N 00 N
7 20250306 110251 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1306 -4 5 -0.31 49289925 37680 8.86 1300 1315 1300 1703 917 1310 1308.12 0.98 0 -10492 1330 1320 1300 1290 1270 1325 1295 1006 393 500 940 1 1 201173933 2627 12.93 0.62 12 0.02 101.00 2105.00 1770 20240314 -26.21 1000 20240805 30.60 1400 -6.71 20250226 1177 10.96 20250203 1770 -26.21 20240314 1000 30.60 20240805 1.60 N 012030 500 1005 억 1966150 N N 90 N 00 N
8 20250306 100252 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1303 -7 5 -0.53 36136456 27593 6.49 1300 1315 1300 1703 917 1310 1309.62 0.98 0 -6270 1330 1320 1300 1290 1270 1325 1295 1006 393 500 940 1 1 201173933 2621 12.90 0.62 12 0.01 101.00 2105.00 1770 20240314 -26.38 1000 20240805 30.30 1400 -6.93 20250226 1177 10.71 20250203 1770 -26.38 20240314 1000 30.30 20240805 1.60 N 012030 500 1005 억 1966150 N N 90 N 00 N
9 20250306 090254 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1311 1 2 0.08 1519763 1169 0.27 1300 1312 1300 1703 917 1310 1300.05 0.98 0 213 1330 1320 1300 1290 1270 1325 1295 1006 393 500 940 1 1 201173933 2637 12.98 0.62 12 0.00 101.00 2105.00 1770 20240314 -25.93 1000 20240805 31.10 1400 -6.36 20250226 1177 11.38 20250203 1770 -25.93 20240314 1000 31.10 20240805 1.60 N 012030 500 1005 억 1966150 N N 90 N 00 N
10 20250305 160250 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1310 25 2 1.95 548243302 424806 188.58 1302 1310 1280 1670 900 1285 1290.51 0.92 0 110759 1364 1324 1297 1257 1230 1311 1244 1006 385 500 920 1 1 201173933 2635 12.97 0.62 12 0.21 101.00 2105.00 1770 20240314 -25.99 1000 20240805 31.00 1400 -6.43 20250226 1177 11.30 20250203 1770 -25.99 20240314 1000 31.00 20240805 1.61 N 012030 500 1005 억 1842176 N N 90 N 00 N
11 20250305 150252 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1305 20 2 1.56 536704369 415978 184.66 1302 1305 1280 1670 900 1285 1290.22 0.92 0 111787 1364 1324 1297 1257 1230 1311 1244 1006 385 500 920 1 1 201173933 2625 12.92 0.62 12 0.21 101.00 2105.00 1770 20240314 -26.27 1000 20240805 30.50 1400 -6.79 20250226 1177 10.88 20250203 1770 -26.27 20240314 1000 30.50 20240805 1.61 N 012030 500 1005 억 1842176 N N 86 N 00 N
12 20250305 140249 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1302 17 2 1.32 515629119 399801 177.48 1302 1303 1280 1670 900 1285 1289.71 0.92 0 107745 1364 1324 1297 1257 1230 1311 1244 1006 385 500 920 1 1 201173933 2619 12.89 0.62 12 0.20 101.00 2105.00 1770 20240314 -26.44 1000 20240805 30.20 1400 -7.00 20250226 1177 10.62 20250203 1770 -26.44 20240314 1000 30.20 20240805 1.61 N 012030 500 1005 억 1842176 N N 86 N 00 N