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
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
20250306,160357,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,595,-7,5,-1.16,313145771,522210,218.24,599,617,592,782,422,602,599.65,0.80,0,-5958,614,608,599,593,584,611,596,605,180,500,430,1,1,121051466,720,18.03,0.46,12,0.43,33.00,1300.00,839,20240223,-29.08,450,20241209,32.22,626,-4.95,20250228,512,16.21,20250203,805,-26.09,20240313,450,32.22,20241209,1.80,N,031820,500,605 억,,969931,N,N,10,N,00,N
20250306,150357,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,597,-5,5,-0.83,306494000,511041,213.58,599,617,592,782,422,602,599.74,0.80,0,-6020,614,608,599,593,584,611,596,605,180,500,430,1,1,121051466,723,18.09,0.46,12,0.42,33.00,1300.00,839,20240223,-28.84,450,20241209,32.67,626,-4.63,20250228,512,16.60,20250203,805,-25.84,20240313,450,32.67,20241209,1.80,N,031820,500,605 억,,969931,N,N,80,N,00,N
20250306,140357,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,601,-1,5,-0.17,238138947,396326,165.63,599,617,592,782,422,602,600.87,0.80,0,-6208,614,608,599,593,584,611,596,605,180,500,430,1,1,121051466,728,18.21,0.46,12,0.33,33.00,1300.00,839,20240223,-28.37,450,20241209,33.56,626,-3.99,20250228,512,17.38,20250203,805,-25.34,20240313,450,33.56,20241209,1.80,N,031820,500,605 억,,969931,N,N,80,N,00,N
20250306,130356,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,608,6,2,1.00,210796351,350893,146.65,599,617,592,782,422,602,600.74,0.80,0,-8433,614,608,599,593,584,611,596,605,180,500,430,1,1,121051466,736,18.42,0.47,12,0.29,33.00,1300.00,839,20240223,-27.53,450,20241209,35.11,626,-2.88,20250228,512,18.75,20250203,805,-24.47,20240313,450,35.11,20241209,1.80,N,031820,500,605 억,,969931,N,N,80,N,00,N
20250306,120357,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,607,5,2,0.83,189287053,315600,131.90,599,617,592,782,422,602,599.77,0.80,0,-6036,614,608,599,593,584,611,596,605,180,500,430,1,1,121051466,735,18.39,0.47,12,0.26,33.00,1300.00,839,20240223,-27.65,450,20241209,34.89,626,-3.04,20250228,512,18.55,20250203,805,-24.60,20240313,450,34.89,20241209,1.80,N,031820,500,605 억,,969931,N,N,80,N,00,N
20250306,110356,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,595,-7,5,-1.16,100854114,169432,70.81,599,605,592,782,422,602,595.25,0.80,0,16604,614,608,599,593,584,611,596,605,180,500,430,1,1,121051466,720,18.03,0.46,12,0.14,33.00,1300.00,839,20240223,-29.08,450,20241209,32.22,626,-4.95,20250228,512,16.21,20250203,805,-26.09,20240313,450,32.22,20241209,1.80,N,031820,500,605 억,,969931,N,N,80,N,00,N
20250306,100357,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,596,-6,5,-1.00,75818853,127305,53.20,599,605,593,782,422,602,595.57,0.80,0,18607,614,608,599,593,584,611,596,605,180,500,430,1,1,121051466,721,18.06,0.46,12,0.11,33.00,1300.00,839,20240223,-28.96,450,20241209,32.44,626,-4.79,20250228,512,16.41,20250203,805,-25.96,20240313,450,32.44,20241209,1.80,N,031820,500,605 억,,969931,N,N,80,N,00,N
20250306,090359,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,602,0,3,0.00,9167824,15318,6.40,599,605,597,782,422,602,598.50,0.80,0,9811,614,608,599,593,584,611,596,605,180,500,430,1,1,121051466,729,18.24,0.46,12,0.01,33.00,1300.00,839,20240223,-28.25,450,20241209,33.78,626,-3.83,20250228,512,17.58,20250203,805,-25.22,20240313,450,33.78,20241209,1.80,N,031820,500,605 억,,969931,N,N,80,N,00,N
20250305,160354,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,602,8,2,1.35,143325902,239226,52.43,590,605,590,772,416,594,599.12,0.80,0,-32,612,603,593,584,574,598,579,605,178,500,420,1,1,121051466,729,18.24,0.46,12,0.20,33.00,1300.00,839,20240223,-28.25,450,20241209,33.78,626,-3.83,20250228,512,17.58,20250203,808,-25.50,20240305,450,33.78,20241209,1.77,N,031820,500,605 억,,967678,N,N,80,N,00,N
20250305,150355,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,601,7,2,1.18,131518383,219572,48.13,590,605,590,772,416,594,598.98,0.80,0,140,612,603,593,584,574,598,579,605,178,500,420,1,1,121051466,728,18.21,0.46,12,0.18,33.00,1300.00,839,20240223,-28.37,450,20241209,33.56,626,-3.99,20250228,512,17.38,20250203,808,-25.62,20240305,450,33.56,20241209,1.77,N,031820,500,605 억,,967678,N,N,35,N,00,N
20250305,140353,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,601,7,2,1.18,120002422,200336,43.91,590,605,590,772,416,594,599.01,0.80,0,-247,612,603,593,584,574,598,579,605,178,500,420,1,1,121051466,728,18.21,0.46,12,0.17,33.00,1300.00,839,20240223,-28.37,450,20241209,33.56,626,-3.99,20250228,512,17.38,20250203,808,-25.62,20240305,450,33.56,20241209,1.77,N,031820,500,605 억,,967678,N,N,35,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 160357 57 100.00 KOSPI IT 서비스 N N N N N 595 -7 5 -1.16 313145771 522210 218.24 599 617 592 782 422 602 599.65 0.80 0 -5958 614 608 599 593 584 611 596 605 180 500 430 1 1 121051466 720 18.03 0.46 12 0.43 33.00 1300.00 839 20240223 -29.08 450 20241209 32.22 626 -4.95 20250228 512 16.21 20250203 805 -26.09 20240313 450 32.22 20241209 1.80 N 031820 500 605 억 969931 N N 10 N 00 N
3 20250306 150357 57 100.00 KOSPI IT 서비스 N N N N N 597 -5 5 -0.83 306494000 511041 213.58 599 617 592 782 422 602 599.74 0.80 0 -6020 614 608 599 593 584 611 596 605 180 500 430 1 1 121051466 723 18.09 0.46 12 0.42 33.00 1300.00 839 20240223 -28.84 450 20241209 32.67 626 -4.63 20250228 512 16.60 20250203 805 -25.84 20240313 450 32.67 20241209 1.80 N 031820 500 605 억 969931 N N 80 N 00 N
4 20250306 140357 57 100.00 KOSPI IT 서비스 N N N N N 601 -1 5 -0.17 238138947 396326 165.63 599 617 592 782 422 602 600.87 0.80 0 -6208 614 608 599 593 584 611 596 605 180 500 430 1 1 121051466 728 18.21 0.46 12 0.33 33.00 1300.00 839 20240223 -28.37 450 20241209 33.56 626 -3.99 20250228 512 17.38 20250203 805 -25.34 20240313 450 33.56 20241209 1.80 N 031820 500 605 억 969931 N N 80 N 00 N
5 20250306 130356 57 100.00 KOSPI IT 서비스 N N N N N 608 6 2 1.00 210796351 350893 146.65 599 617 592 782 422 602 600.74 0.80 0 -8433 614 608 599 593 584 611 596 605 180 500 430 1 1 121051466 736 18.42 0.47 12 0.29 33.00 1300.00 839 20240223 -27.53 450 20241209 35.11 626 -2.88 20250228 512 18.75 20250203 805 -24.47 20240313 450 35.11 20241209 1.80 N 031820 500 605 억 969931 N N 80 N 00 N
6 20250306 120357 57 100.00 KOSPI IT 서비스 N N N N N 607 5 2 0.83 189287053 315600 131.90 599 617 592 782 422 602 599.77 0.80 0 -6036 614 608 599 593 584 611 596 605 180 500 430 1 1 121051466 735 18.39 0.47 12 0.26 33.00 1300.00 839 20240223 -27.65 450 20241209 34.89 626 -3.04 20250228 512 18.55 20250203 805 -24.60 20240313 450 34.89 20241209 1.80 N 031820 500 605 억 969931 N N 80 N 00 N
7 20250306 110356 57 100.00 KOSPI IT 서비스 N N N N N 595 -7 5 -1.16 100854114 169432 70.81 599 605 592 782 422 602 595.25 0.80 0 16604 614 608 599 593 584 611 596 605 180 500 430 1 1 121051466 720 18.03 0.46 12 0.14 33.00 1300.00 839 20240223 -29.08 450 20241209 32.22 626 -4.95 20250228 512 16.21 20250203 805 -26.09 20240313 450 32.22 20241209 1.80 N 031820 500 605 억 969931 N N 80 N 00 N
8 20250306 100357 57 100.00 KOSPI IT 서비스 N N N N N 596 -6 5 -1.00 75818853 127305 53.20 599 605 593 782 422 602 595.57 0.80 0 18607 614 608 599 593 584 611 596 605 180 500 430 1 1 121051466 721 18.06 0.46 12 0.11 33.00 1300.00 839 20240223 -28.96 450 20241209 32.44 626 -4.79 20250228 512 16.41 20250203 805 -25.96 20240313 450 32.44 20241209 1.80 N 031820 500 605 억 969931 N N 80 N 00 N
9 20250306 090359 57 100.00 KOSPI IT 서비스 N N N N N 602 0 3 0.00 9167824 15318 6.40 599 605 597 782 422 602 598.50 0.80 0 9811 614 608 599 593 584 611 596 605 180 500 430 1 1 121051466 729 18.24 0.46 12 0.01 33.00 1300.00 839 20240223 -28.25 450 20241209 33.78 626 -3.83 20250228 512 17.58 20250203 805 -25.22 20240313 450 33.78 20241209 1.80 N 031820 500 605 억 969931 N N 80 N 00 N
10 20250305 160354 57 100.00 KOSPI IT 서비스 N N N N N 602 8 2 1.35 143325902 239226 52.43 590 605 590 772 416 594 599.12 0.80 0 -32 612 603 593 584 574 598 579 605 178 500 420 1 1 121051466 729 18.24 0.46 12 0.20 33.00 1300.00 839 20240223 -28.25 450 20241209 33.78 626 -3.83 20250228 512 17.58 20250203 808 -25.50 20240305 450 33.78 20241209 1.77 N 031820 500 605 억 967678 N N 80 N 00 N
11 20250305 150355 57 100.00 KOSPI IT 서비스 N N N N N 601 7 2 1.18 131518383 219572 48.13 590 605 590 772 416 594 598.98 0.80 0 140 612 603 593 584 574 598 579 605 178 500 420 1 1 121051466 728 18.21 0.46 12 0.18 33.00 1300.00 839 20240223 -28.37 450 20241209 33.56 626 -3.99 20250228 512 17.38 20250203 808 -25.62 20240305 450 33.56 20241209 1.77 N 031820 500 605 억 967678 N N 35 N 00 N
12 20250305 140353 57 100.00 KOSPI IT 서비스 N N N N N 601 7 2 1.18 120002422 200336 43.91 590 605 590 772 416 594 599.01 0.80 0 -247 612 603 593 584 574 598 579 605 178 500 420 1 1 121051466 728 18.21 0.46 12 0.17 33.00 1300.00 839 20240223 -28.37 450 20241209 33.56 626 -3.99 20250228 512 17.38 20250203 808 -25.62 20240305 450 33.56 20241209 1.77 N 031820 500 605 억 967678 N N 35 N 00 N