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
035510/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
20250306,160415,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12870,-110,5,-0.85,1877616140,145520,78.57,12980,13090,12750,16870,9090,12980,12902.86,2.54,0,14135,13526,13252,12826,12552,12126,13390,12690,76,3890,500,8820,10,1,15268540,1965,7.27,0.52,12,0.95,1770.00,24729.00,18160,20250109,-29.13,8070,20241210,59.48,18160,-29.13,20250109,12310,4.55,20250304,18160,-29.13,20250109,8070,59.48,20241210,6.69,N,035510,500,76 억,,387630,N,N,3,N,00,N
20250306,150415,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12840,-140,5,-1.08,1675467530,129793,70.08,12980,13090,12750,16870,9090,12980,12908.77,2.54,0,8433,13526,13252,12826,12552,12126,13390,12690,76,3890,500,8820,10,1,15268540,1960,7.25,0.52,12,0.85,1770.00,24729.00,18160,20250109,-29.30,8070,20241210,59.11,18160,-29.30,20250109,12310,4.31,20250304,18160,-29.30,20250109,8070,59.11,20241210,6.69,N,035510,500,76 억,,387630,N,N,8,N,00,N
20250306,140414,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12920,-60,5,-0.46,1553523460,120327,64.97,12980,13090,12750,16870,9090,12980,12910.85,2.54,0,10618,13526,13252,12826,12552,12126,13390,12690,76,3890,500,8820,10,1,15268540,1973,7.30,0.52,12,0.79,1770.00,24729.00,18160,20250109,-28.85,8070,20241210,60.10,18160,-28.85,20250109,12310,4.96,20250304,18160,-28.85,20250109,8070,60.10,20241210,6.69,N,035510,500,76 억,,387630,N,N,8,N,00,N
20250306,130415,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12810,-170,5,-1.31,1227908545,94933,51.26,12980,13090,12800,16870,9090,12980,12934.48,2.54,0,3914,13526,13252,12826,12552,12126,13390,12690,76,3890,500,8820,10,1,15268540,1956,7.24,0.52,12,0.62,1770.00,24729.00,18160,20250109,-29.46,8070,20241210,58.74,18160,-29.46,20250109,12310,4.06,20250304,18160,-29.46,20250109,8070,58.74,20241210,6.69,N,035510,500,76 억,,387630,N,N,8,N,00,N
20250306,120415,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12960,-20,5,-0.15,888896405,68607,37.04,12980,13090,12840,16870,9090,12980,12956.35,2.54,0,10115,13526,13252,12826,12552,12126,13390,12690,76,3890,500,8820,10,1,15268540,1979,7.32,0.52,12,0.45,1770.00,24729.00,18160,20250109,-28.63,8070,20241210,60.59,18160,-28.63,20250109,12310,5.28,20250304,18160,-28.63,20250109,8070,60.59,20241210,6.69,N,035510,500,76 억,,387630,N,N,8,N,00,N
20250306,110414,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12850,-130,5,-1.00,786865385,60690,32.77,12980,13090,12850,16870,9090,12980,12965.32,2.54,0,10232,13526,13252,12826,12552,12126,13390,12690,76,3890,500,8820,10,1,15268540,1962,7.26,0.52,12,0.40,1770.00,24729.00,18160,20250109,-29.24,8070,20241210,59.23,18160,-29.24,20250109,12310,4.39,20250304,18160,-29.24,20250109,8070,59.23,20241210,6.69,N,035510,500,76 억,,387630,N,N,8,N,00,N
20250306,100415,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12950,-30,5,-0.23,556825445,42859,23.14,12980,13090,12900,16870,9090,12980,12992.03,2.54,0,10984,13526,13252,12826,12552,12126,13390,12690,76,3890,500,8820,10,1,15268540,1977,7.32,0.52,12,0.28,1770.00,24729.00,18160,20250109,-28.69,8070,20241210,60.47,18160,-28.69,20250109,12310,5.20,20250304,18160,-28.69,20250109,8070,60.47,20241210,6.69,N,035510,500,76 억,,387630,N,N,8,N,00,N
20250306,090417,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13050,70,2,0.54,38324260,2950,1.59,12980,13050,12970,16870,9090,12980,12991.27,2.54,0,1690,13526,13252,12826,12552,12126,13390,12690,76,3890,500,8820,10,1,15268540,1993,7.37,0.53,12,0.02,1770.00,24729.00,18160,20250109,-28.14,8070,20241210,61.71,18160,-28.14,20250109,12310,6.01,20250304,18160,-28.14,20250109,8070,61.71,20241210,6.69,N,035510,500,76 억,,387630,N,N,8,N,00,N
20250305,160411,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12980,580,2,4.68,2378203870,184530,190.15,12400,13100,12400,16120,8680,12400,12887.31,2.18,0,46399,12593,12496,12403,12306,12213,12545,12355,76,3720,500,8430,10,1,15268540,1982,7.33,0.52,12,1.21,1770.00,24729.00,18160,20250109,-28.52,8070,20241210,60.84,18160,-28.52,20250109,12310,5.44,20250304,18160,-28.52,20250109,8070,60.84,20241210,6.83,N,035510,500,76 억,,332520,N,N,8,N,00,N
20250305,150412,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12970,570,2,4.60,2096060090,162775,167.73,12400,13100,12400,16120,8680,12400,12877.06,2.18,0,42960,12593,12496,12403,12306,12213,12545,12355,76,3720,500,8430,10,1,15268540,1980,7.33,0.52,12,1.07,1770.00,24729.00,18160,20250109,-28.58,8070,20241210,60.72,18160,-28.58,20250109,12310,5.36,20250304,18160,-28.58,20250109,8070,60.72,20241210,6.83,N,035510,500,76 억,,332520,N,N,6,N,00,N
20250305,140410,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12980,580,2,4.68,1926069370,149686,154.25,12400,13100,12400,16120,8680,12400,12867.42,2.18,0,38550,12593,12496,12403,12306,12213,12545,12355,76,3720,500,8430,10,1,15268540,1982,7.33,0.52,12,0.98,1770.00,24729.00,18160,20250109,-28.52,8070,20241210,60.84,18160,-28.52,20250109,12310,5.44,20250304,18160,-28.52,20250109,8070,60.84,20241210,6.83,N,035510,500,76 억,,332520,N,N,6,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 160415 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12870 -110 5 -0.85 1877616140 145520 78.57 12980 13090 12750 16870 9090 12980 12902.86 2.54 0 14135 13526 13252 12826 12552 12126 13390 12690 76 3890 500 8820 10 1 15268540 1965 7.27 0.52 12 0.95 1770.00 24729.00 18160 20250109 -29.13 8070 20241210 59.48 18160 -29.13 20250109 12310 4.55 20250304 18160 -29.13 20250109 8070 59.48 20241210 6.69 N 035510 500 76 억 387630 N N 3 N 00 N
3 20250306 150415 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12840 -140 5 -1.08 1675467530 129793 70.08 12980 13090 12750 16870 9090 12980 12908.77 2.54 0 8433 13526 13252 12826 12552 12126 13390 12690 76 3890 500 8820 10 1 15268540 1960 7.25 0.52 12 0.85 1770.00 24729.00 18160 20250109 -29.30 8070 20241210 59.11 18160 -29.30 20250109 12310 4.31 20250304 18160 -29.30 20250109 8070 59.11 20241210 6.69 N 035510 500 76 억 387630 N N 8 N 00 N
4 20250306 140414 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12920 -60 5 -0.46 1553523460 120327 64.97 12980 13090 12750 16870 9090 12980 12910.85 2.54 0 10618 13526 13252 12826 12552 12126 13390 12690 76 3890 500 8820 10 1 15268540 1973 7.30 0.52 12 0.79 1770.00 24729.00 18160 20250109 -28.85 8070 20241210 60.10 18160 -28.85 20250109 12310 4.96 20250304 18160 -28.85 20250109 8070 60.10 20241210 6.69 N 035510 500 76 억 387630 N N 8 N 00 N
5 20250306 130415 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12810 -170 5 -1.31 1227908545 94933 51.26 12980 13090 12800 16870 9090 12980 12934.48 2.54 0 3914 13526 13252 12826 12552 12126 13390 12690 76 3890 500 8820 10 1 15268540 1956 7.24 0.52 12 0.62 1770.00 24729.00 18160 20250109 -29.46 8070 20241210 58.74 18160 -29.46 20250109 12310 4.06 20250304 18160 -29.46 20250109 8070 58.74 20241210 6.69 N 035510 500 76 억 387630 N N 8 N 00 N
6 20250306 120415 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12960 -20 5 -0.15 888896405 68607 37.04 12980 13090 12840 16870 9090 12980 12956.35 2.54 0 10115 13526 13252 12826 12552 12126 13390 12690 76 3890 500 8820 10 1 15268540 1979 7.32 0.52 12 0.45 1770.00 24729.00 18160 20250109 -28.63 8070 20241210 60.59 18160 -28.63 20250109 12310 5.28 20250304 18160 -28.63 20250109 8070 60.59 20241210 6.69 N 035510 500 76 억 387630 N N 8 N 00 N
7 20250306 110414 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12850 -130 5 -1.00 786865385 60690 32.77 12980 13090 12850 16870 9090 12980 12965.32 2.54 0 10232 13526 13252 12826 12552 12126 13390 12690 76 3890 500 8820 10 1 15268540 1962 7.26 0.52 12 0.40 1770.00 24729.00 18160 20250109 -29.24 8070 20241210 59.23 18160 -29.24 20250109 12310 4.39 20250304 18160 -29.24 20250109 8070 59.23 20241210 6.69 N 035510 500 76 억 387630 N N 8 N 00 N
8 20250306 100415 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12950 -30 5 -0.23 556825445 42859 23.14 12980 13090 12900 16870 9090 12980 12992.03 2.54 0 10984 13526 13252 12826 12552 12126 13390 12690 76 3890 500 8820 10 1 15268540 1977 7.32 0.52 12 0.28 1770.00 24729.00 18160 20250109 -28.69 8070 20241210 60.47 18160 -28.69 20250109 12310 5.20 20250304 18160 -28.69 20250109 8070 60.47 20241210 6.69 N 035510 500 76 억 387630 N N 8 N 00 N
9 20250306 090417 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13050 70 2 0.54 38324260 2950 1.59 12980 13050 12970 16870 9090 12980 12991.27 2.54 0 1690 13526 13252 12826 12552 12126 13390 12690 76 3890 500 8820 10 1 15268540 1993 7.37 0.53 12 0.02 1770.00 24729.00 18160 20250109 -28.14 8070 20241210 61.71 18160 -28.14 20250109 12310 6.01 20250304 18160 -28.14 20250109 8070 61.71 20241210 6.69 N 035510 500 76 억 387630 N N 8 N 00 N
10 20250305 160411 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12980 580 2 4.68 2378203870 184530 190.15 12400 13100 12400 16120 8680 12400 12887.31 2.18 0 46399 12593 12496 12403 12306 12213 12545 12355 76 3720 500 8430 10 1 15268540 1982 7.33 0.52 12 1.21 1770.00 24729.00 18160 20250109 -28.52 8070 20241210 60.84 18160 -28.52 20250109 12310 5.44 20250304 18160 -28.52 20250109 8070 60.84 20241210 6.83 N 035510 500 76 억 332520 N N 8 N 00 N
11 20250305 150412 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12970 570 2 4.60 2096060090 162775 167.73 12400 13100 12400 16120 8680 12400 12877.06 2.18 0 42960 12593 12496 12403 12306 12213 12545 12355 76 3720 500 8430 10 1 15268540 1980 7.33 0.52 12 1.07 1770.00 24729.00 18160 20250109 -28.58 8070 20241210 60.72 18160 -28.58 20250109 12310 5.36 20250304 18160 -28.58 20250109 8070 60.72 20241210 6.83 N 035510 500 76 억 332520 N N 6 N 00 N
12 20250305 140410 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12980 580 2 4.68 1926069370 149686 154.25 12400 13100 12400 16120 8680 12400 12867.42 2.18 0 38550 12593 12496 12403 12306 12213 12545 12355 76 3720 500 8430 10 1 15268540 1982 7.33 0.52 12 0.98 1770.00 24729.00 18160 20250109 -28.52 8070 20241210 60.84 18160 -28.52 20250109 12310 5.44 20250304 18160 -28.52 20250109 8070 60.84 20241210 6.83 N 035510 500 76 억 332520 N N 6 N 00 N