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
012510/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
20250306,160255,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,71300,-100,5,-0.14,12230410100,170093,76.86,72000,73500,69900,92800,50000,71400,71904.99,12.57,0,-3021,74066,72732,70266,68932,66466,73400,69600,152,21400,500,52830,100,1,30382784,21663,63.83,4.25,12,0.56,1117.00,16765.00,92000,20250207,-22.50,41350,20240311,72.43,92000,-22.50,20250207,55500,28.47,20250108,92000,-22.50,20250207,41350,72.43,20240311,1.41,N,012510,500,151 억,,3819940,N,N,3119,N,00,N
20250306,150255,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,70400,-1000,5,-1.40,10782616000,149534,67.57,72000,73500,70200,92800,50000,71400,72108.12,12.57,0,-10683,74066,72732,70266,68932,66466,73400,69600,152,21400,500,52830,100,1,30382784,21389,63.03,4.20,12,0.49,1117.00,16765.00,92000,20250207,-23.48,41350,20240311,70.25,92000,-23.48,20250207,55500,26.85,20250108,92000,-23.48,20250207,41350,70.25,20240311,1.41,N,012510,500,151 억,,3819940,N,N,1838,N,00,N
20250306,140255,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,71600,200,2,0.28,8496227650,117261,52.98,72000,73500,71600,92800,50000,71400,72455.70,12.57,0,-18265,74066,72732,70266,68932,66466,73400,69600,152,21400,500,52830,100,1,30382784,21754,64.10,4.27,12,0.39,1117.00,16765.00,92000,20250207,-22.17,41350,20240311,73.16,92000,-22.17,20250207,55500,29.01,20250108,92000,-22.17,20250207,41350,73.16,20240311,1.41,N,012510,500,151 억,,3819940,N,N,1838,N,00,N
20250306,130255,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,72100,700,2,0.98,7965680500,109881,49.65,72000,73500,71700,92800,50000,71400,72493.70,12.57,0,-16037,74066,72732,70266,68932,66466,73400,69600,152,21400,500,52830,100,1,30382784,21906,64.55,4.30,12,0.36,1117.00,16765.00,92000,20250207,-21.63,41350,20240311,74.37,92000,-21.63,20250207,55500,29.91,20250108,92000,-21.63,20250207,41350,74.37,20240311,1.41,N,012510,500,151 억,,3819940,N,N,1838,N,00,N
20250306,120255,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,71800,400,2,0.56,7223978600,99559,44.99,72000,73500,71800,92800,50000,71400,72559.77,12.57,0,-15018,74066,72732,70266,68932,66466,73400,69600,152,21400,500,52830,100,1,30382784,21815,64.28,4.28,12,0.33,1117.00,16765.00,92000,20250207,-21.96,41350,20240311,73.64,92000,-21.96,20250207,55500,29.37,20250108,92000,-21.96,20250207,41350,73.64,20240311,1.41,N,012510,500,151 억,,3819940,N,N,1838,N,00,N
20250306,110254,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,72900,1500,2,2.10,6090759100,83912,37.92,72000,73500,71800,92800,50000,71400,72585.08,12.57,0,-8306,74066,72732,70266,68932,66466,73400,69600,152,21400,500,52830,100,1,30382784,22149,65.26,4.35,12,0.28,1117.00,16765.00,92000,20250207,-20.76,41350,20240311,76.30,92000,-20.76,20250207,55500,31.35,20250108,92000,-20.76,20250207,41350,76.30,20240311,1.41,N,012510,500,151 억,,3819940,N,N,1838,N,00,N
20250306,100255,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,72400,1000,2,1.40,4166034500,57394,25.93,72000,73500,71800,92800,50000,71400,72586.59,12.57,0,-3786,74066,72732,70266,68932,66466,73400,69600,152,21400,500,52830,100,1,30382784,21997,64.82,4.32,12,0.19,1117.00,16765.00,92000,20250207,-21.30,41350,20240311,75.09,92000,-21.30,20250207,55500,30.45,20250108,92000,-21.30,20250207,41350,75.09,20240311,1.41,N,012510,500,151 억,,3819940,N,N,1838,N,00,N
20250306,090257,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,72700,1300,2,1.82,1086188550,14992,6.77,72000,73000,71800,92800,50000,71400,72451.21,12.57,0,823,74066,72732,70266,68932,66466,73400,69600,152,21400,500,52830,100,1,30382784,22088,65.09,4.34,12,0.05,1117.00,16765.00,92000,20250207,-20.98,41350,20240311,75.82,92000,-20.98,20250207,55500,30.99,20250108,92000,-20.98,20250207,41350,75.82,20240311,1.41,N,012510,500,151 억,,3819940,N,N,1838,N,00,N
20250305,160253,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,71400,3700,2,5.47,15456617550,220739,76.69,67800,71600,67800,88000,47400,67700,70021.65,12.66,0,-36729,70633,69166,67833,66366,65033,68500,65700,152,20300,500,50090,100,1,30382784,21693,63.92,4.26,12,0.73,1117.00,16765.00,92000,20250207,-22.39,41350,20240311,72.67,92000,-22.39,20250207,55500,28.65,20250108,92000,-22.39,20250207,41350,72.67,20240311,1.44,N,012510,500,151 억,,3845175,N,N,1838,N,00,N
20250305,150254,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,71100,3400,2,5.02,13491417150,193209,67.12,67800,71400,67800,88000,47400,67700,69828.46,12.66,0,-23598,70633,69166,67833,66366,65033,68500,65700,152,20300,500,50090,100,1,30382784,21602,63.65,4.24,12,0.64,1117.00,16765.00,92000,20250207,-22.72,41350,20240311,71.95,92000,-22.72,20250207,55500,28.11,20250108,92000,-22.72,20250207,41350,71.95,20240311,1.44,N,012510,500,151 억,,3845175,N,N,1516,N,00,N
20250305,140252,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,69900,2200,2,3.25,10245771100,147390,51.21,67800,70500,67800,88000,47400,67700,69515.10,12.66,0,-13674,70633,69166,67833,66366,65033,68500,65700,152,20300,500,50090,100,1,30382784,21238,62.58,4.17,12,0.49,1117.00,16765.00,92000,20250207,-24.02,41350,20240311,69.04,92000,-24.02,20250207,55500,25.95,20250108,92000,-24.02,20250207,41350,69.04,20240311,1.44,N,012510,500,151 억,,3845175,N,N,1516,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 160255 55 30.00 KOSPI IT 서비스 N N N Y 40 N 71300 -100 5 -0.14 12230410100 170093 76.86 72000 73500 69900 92800 50000 71400 71904.99 12.57 0 -3021 74066 72732 70266 68932 66466 73400 69600 152 21400 500 52830 100 1 30382784 21663 63.83 4.25 12 0.56 1117.00 16765.00 92000 20250207 -22.50 41350 20240311 72.43 92000 -22.50 20250207 55500 28.47 20250108 92000 -22.50 20250207 41350 72.43 20240311 1.41 N 012510 500 151 억 3819940 N N 3119 N 00 N
3 20250306 150255 55 30.00 KOSPI IT 서비스 N N N Y 40 N 70400 -1000 5 -1.40 10782616000 149534 67.57 72000 73500 70200 92800 50000 71400 72108.12 12.57 0 -10683 74066 72732 70266 68932 66466 73400 69600 152 21400 500 52830 100 1 30382784 21389 63.03 4.20 12 0.49 1117.00 16765.00 92000 20250207 -23.48 41350 20240311 70.25 92000 -23.48 20250207 55500 26.85 20250108 92000 -23.48 20250207 41350 70.25 20240311 1.41 N 012510 500 151 억 3819940 N N 1838 N 00 N
4 20250306 140255 55 30.00 KOSPI IT 서비스 N N N Y 40 N 71600 200 2 0.28 8496227650 117261 52.98 72000 73500 71600 92800 50000 71400 72455.70 12.57 0 -18265 74066 72732 70266 68932 66466 73400 69600 152 21400 500 52830 100 1 30382784 21754 64.10 4.27 12 0.39 1117.00 16765.00 92000 20250207 -22.17 41350 20240311 73.16 92000 -22.17 20250207 55500 29.01 20250108 92000 -22.17 20250207 41350 73.16 20240311 1.41 N 012510 500 151 억 3819940 N N 1838 N 00 N
5 20250306 130255 55 30.00 KOSPI IT 서비스 N N N Y 40 N 72100 700 2 0.98 7965680500 109881 49.65 72000 73500 71700 92800 50000 71400 72493.70 12.57 0 -16037 74066 72732 70266 68932 66466 73400 69600 152 21400 500 52830 100 1 30382784 21906 64.55 4.30 12 0.36 1117.00 16765.00 92000 20250207 -21.63 41350 20240311 74.37 92000 -21.63 20250207 55500 29.91 20250108 92000 -21.63 20250207 41350 74.37 20240311 1.41 N 012510 500 151 억 3819940 N N 1838 N 00 N
6 20250306 120255 55 30.00 KOSPI IT 서비스 N N N Y 40 N 71800 400 2 0.56 7223978600 99559 44.99 72000 73500 71800 92800 50000 71400 72559.77 12.57 0 -15018 74066 72732 70266 68932 66466 73400 69600 152 21400 500 52830 100 1 30382784 21815 64.28 4.28 12 0.33 1117.00 16765.00 92000 20250207 -21.96 41350 20240311 73.64 92000 -21.96 20250207 55500 29.37 20250108 92000 -21.96 20250207 41350 73.64 20240311 1.41 N 012510 500 151 억 3819940 N N 1838 N 00 N
7 20250306 110254 55 30.00 KOSPI IT 서비스 N N N Y 40 N 72900 1500 2 2.10 6090759100 83912 37.92 72000 73500 71800 92800 50000 71400 72585.08 12.57 0 -8306 74066 72732 70266 68932 66466 73400 69600 152 21400 500 52830 100 1 30382784 22149 65.26 4.35 12 0.28 1117.00 16765.00 92000 20250207 -20.76 41350 20240311 76.30 92000 -20.76 20250207 55500 31.35 20250108 92000 -20.76 20250207 41350 76.30 20240311 1.41 N 012510 500 151 억 3819940 N N 1838 N 00 N
8 20250306 100255 55 30.00 KOSPI IT 서비스 N N N Y 40 N 72400 1000 2 1.40 4166034500 57394 25.93 72000 73500 71800 92800 50000 71400 72586.59 12.57 0 -3786 74066 72732 70266 68932 66466 73400 69600 152 21400 500 52830 100 1 30382784 21997 64.82 4.32 12 0.19 1117.00 16765.00 92000 20250207 -21.30 41350 20240311 75.09 92000 -21.30 20250207 55500 30.45 20250108 92000 -21.30 20250207 41350 75.09 20240311 1.41 N 012510 500 151 억 3819940 N N 1838 N 00 N
9 20250306 090257 55 30.00 KOSPI IT 서비스 N N N Y 40 N 72700 1300 2 1.82 1086188550 14992 6.77 72000 73000 71800 92800 50000 71400 72451.21 12.57 0 823 74066 72732 70266 68932 66466 73400 69600 152 21400 500 52830 100 1 30382784 22088 65.09 4.34 12 0.05 1117.00 16765.00 92000 20250207 -20.98 41350 20240311 75.82 92000 -20.98 20250207 55500 30.99 20250108 92000 -20.98 20250207 41350 75.82 20240311 1.41 N 012510 500 151 억 3819940 N N 1838 N 00 N
10 20250305 160253 55 30.00 KOSPI IT 서비스 N N N Y 40 N 71400 3700 2 5.47 15456617550 220739 76.69 67800 71600 67800 88000 47400 67700 70021.65 12.66 0 -36729 70633 69166 67833 66366 65033 68500 65700 152 20300 500 50090 100 1 30382784 21693 63.92 4.26 12 0.73 1117.00 16765.00 92000 20250207 -22.39 41350 20240311 72.67 92000 -22.39 20250207 55500 28.65 20250108 92000 -22.39 20250207 41350 72.67 20240311 1.44 N 012510 500 151 억 3845175 N N 1838 N 00 N
11 20250305 150254 55 30.00 KOSPI IT 서비스 N N N Y 40 N 71100 3400 2 5.02 13491417150 193209 67.12 67800 71400 67800 88000 47400 67700 69828.46 12.66 0 -23598 70633 69166 67833 66366 65033 68500 65700 152 20300 500 50090 100 1 30382784 21602 63.65 4.24 12 0.64 1117.00 16765.00 92000 20250207 -22.72 41350 20240311 71.95 92000 -22.72 20250207 55500 28.11 20250108 92000 -22.72 20250207 41350 71.95 20240311 1.44 N 012510 500 151 억 3845175 N N 1516 N 00 N
12 20250305 140252 55 30.00 KOSPI IT 서비스 N N N Y 40 N 69900 2200 2 3.25 10245771100 147390 51.21 67800 70500 67800 88000 47400 67700 69515.10 12.66 0 -13674 70633 69166 67833 66366 65033 68500 65700 152 20300 500 50090 100 1 30382784 21238 62.58 4.17 12 0.49 1117.00 16765.00 92000 20250207 -24.02 41350 20240311 69.04 92000 -24.02 20250207 55500 25.95 20250108 92000 -24.02 20250207 41350 69.04 20240311 1.44 N 012510 500 151 억 3845175 N N 1516 N 00 N