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
058860/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
20250306,160535,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2680,5,2,0.19,273150204,101757,126.65,2670,2700,2670,3475,1875,2675,2684.34,3.06,0,-14018,2695,2685,2670,2660,2645,2690,2665,174,800,500,2030,5,1,34802000,933,6.70,0.43,12,0.29,400.00,6216.00,3215,20240222,-16.64,2305,20240805,16.27,2950,-9.15,20250106,2585,3.68,20250102,3060,-12.42,20240306,2305,16.27,20240805,3.24,N,058860,500,174 억,,1064486,N,N,5,N,00,N
20250306,150534,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2675,0,3,0.00,266394729,99235,123.51,2670,2700,2670,3475,1875,2675,2684.48,3.06,0,-13079,2695,2685,2670,2660,2645,2690,2665,174,800,500,2030,5,1,34802000,931,6.69,0.43,12,0.29,400.00,6216.00,3215,20240222,-16.80,2305,20240805,16.05,2950,-9.32,20250106,2585,3.48,20250102,3060,-12.58,20240306,2305,16.05,20240805,3.24,N,058860,500,174 억,,1064486,N,N,16,N,00,N
20250306,140533,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2680,5,2,0.19,210768290,78451,97.65,2670,2700,2670,3475,1875,2675,2686.62,3.06,0,914,2695,2685,2670,2660,2645,2690,2665,174,800,500,2030,5,1,34802000,933,6.70,0.43,12,0.23,400.00,6216.00,3215,20240222,-16.64,2305,20240805,16.27,2950,-9.15,20250106,2585,3.68,20250102,3060,-12.42,20240306,2305,16.27,20240805,3.24,N,058860,500,174 억,,1064486,N,N,16,N,00,N
20250306,130535,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2680,5,2,0.19,174026575,64742,80.58,2670,2700,2670,3475,1875,2675,2688.00,3.06,0,8436,2695,2685,2670,2660,2645,2690,2665,174,800,500,2030,5,1,34802000,933,6.70,0.43,12,0.19,400.00,6216.00,3215,20240222,-16.64,2305,20240805,16.27,2950,-9.15,20250106,2585,3.68,20250102,3060,-12.42,20240306,2305,16.27,20240805,3.24,N,058860,500,174 억,,1064486,N,N,16,N,00,N
20250306,120534,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2685,10,2,0.37,166343120,61881,77.02,2670,2700,2670,3475,1875,2675,2688.11,3.06,0,9084,2695,2685,2670,2660,2645,2690,2665,174,800,500,2030,5,1,34802000,934,6.71,0.43,12,0.18,400.00,6216.00,3215,20240222,-16.49,2305,20240805,16.49,2950,-8.98,20250106,2585,3.87,20250102,3060,-12.25,20240306,2305,16.49,20240805,3.24,N,058860,500,174 억,,1064486,N,N,16,N,00,N
20250306,110532,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2685,10,2,0.37,159105865,59185,73.67,2670,2700,2670,3475,1875,2675,2688.28,3.06,0,11191,2695,2685,2670,2660,2645,2690,2665,174,800,500,2030,5,1,34802000,934,6.71,0.43,12,0.17,400.00,6216.00,3215,20240222,-16.49,2305,20240805,16.49,2950,-8.98,20250106,2585,3.87,20250102,3060,-12.25,20240306,2305,16.49,20240805,3.24,N,058860,500,174 억,,1064486,N,N,16,N,00,N
20250306,100534,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2690,15,2,0.56,151224845,56247,70.01,2670,2700,2670,3475,1875,2675,2688.59,3.06,0,12389,2695,2685,2670,2660,2645,2690,2665,174,800,500,2030,5,1,34802000,936,6.72,0.43,12,0.16,400.00,6216.00,3215,20240222,-16.33,2305,20240805,16.70,2950,-8.81,20250106,2585,4.06,20250102,3060,-12.09,20240306,2305,16.70,20240805,3.24,N,058860,500,174 억,,1064486,N,N,16,N,00,N
20250306,090537,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2685,10,2,0.37,54252320,20206,25.15,2670,2690,2670,3475,1875,2675,2684.96,3.06,0,9715,2695,2685,2670,2660,2645,2690,2665,174,800,500,2030,5,1,34802000,934,6.71,0.43,12,0.06,400.00,6216.00,3215,20240222,-16.49,2305,20240805,16.49,2950,-8.98,20250106,2585,3.87,20250102,3060,-12.25,20240306,2305,16.49,20240805,3.24,N,058860,500,174 억,,1064486,N,N,16,N,00,N
20250305,160529,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2675,20,2,0.75,213598741,80080,44.30,2660,2680,2655,3450,1860,2655,2667.27,2.97,0,28755,2705,2680,2665,2640,2625,2672,2632,174,795,500,2010,5,1,34802000,931,6.69,0.43,12,0.23,400.00,6216.00,3325,20240221,-19.55,2305,20240805,16.05,2950,-9.32,20250106,2585,3.48,20250102,3100,-13.71,20240305,2305,16.05,20240805,3.23,N,058860,500,174 억,,1034959,N,N,16,N,00,N
20250305,150531,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2675,20,2,0.75,208917471,78329,43.33,2660,2680,2655,3450,1860,2655,2667.18,2.97,0,29268,2705,2680,2665,2640,2625,2672,2632,174,795,500,2010,5,1,34802000,931,6.69,0.43,12,0.23,400.00,6216.00,3325,20240221,-19.55,2305,20240805,16.05,2950,-9.32,20250106,2585,3.48,20250102,3100,-13.71,20240305,2305,16.05,20240805,3.23,N,058860,500,174 억,,1034959,N,N,13,N,00,N
20250305,140529,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2675,20,2,0.75,155571346,58379,32.30,2660,2675,2655,3450,1860,2655,2664.85,2.97,0,16539,2705,2680,2665,2640,2625,2672,2632,174,795,500,2010,5,1,34802000,931,6.69,0.43,12,0.17,400.00,6216.00,3325,20240221,-19.55,2305,20240805,16.05,2950,-9.32,20250106,2585,3.48,20250102,3100,-13.71,20240305,2305,16.05,20240805,3.23,N,058860,500,174 억,,1034959,N,N,13,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 160535 57 100.00 KOSPI IT 서비스 N N N N N 2680 5 2 0.19 273150204 101757 126.65 2670 2700 2670 3475 1875 2675 2684.34 3.06 0 -14018 2695 2685 2670 2660 2645 2690 2665 174 800 500 2030 5 1 34802000 933 6.70 0.43 12 0.29 400.00 6216.00 3215 20240222 -16.64 2305 20240805 16.27 2950 -9.15 20250106 2585 3.68 20250102 3060 -12.42 20240306 2305 16.27 20240805 3.24 N 058860 500 174 억 1064486 N N 5 N 00 N
3 20250306 150534 57 100.00 KOSPI IT 서비스 N N N N N 2675 0 3 0.00 266394729 99235 123.51 2670 2700 2670 3475 1875 2675 2684.48 3.06 0 -13079 2695 2685 2670 2660 2645 2690 2665 174 800 500 2030 5 1 34802000 931 6.69 0.43 12 0.29 400.00 6216.00 3215 20240222 -16.80 2305 20240805 16.05 2950 -9.32 20250106 2585 3.48 20250102 3060 -12.58 20240306 2305 16.05 20240805 3.24 N 058860 500 174 억 1064486 N N 16 N 00 N
4 20250306 140533 57 100.00 KOSPI IT 서비스 N N N N N 2680 5 2 0.19 210768290 78451 97.65 2670 2700 2670 3475 1875 2675 2686.62 3.06 0 914 2695 2685 2670 2660 2645 2690 2665 174 800 500 2030 5 1 34802000 933 6.70 0.43 12 0.23 400.00 6216.00 3215 20240222 -16.64 2305 20240805 16.27 2950 -9.15 20250106 2585 3.68 20250102 3060 -12.42 20240306 2305 16.27 20240805 3.24 N 058860 500 174 억 1064486 N N 16 N 00 N
5 20250306 130535 57 100.00 KOSPI IT 서비스 N N N N N 2680 5 2 0.19 174026575 64742 80.58 2670 2700 2670 3475 1875 2675 2688.00 3.06 0 8436 2695 2685 2670 2660 2645 2690 2665 174 800 500 2030 5 1 34802000 933 6.70 0.43 12 0.19 400.00 6216.00 3215 20240222 -16.64 2305 20240805 16.27 2950 -9.15 20250106 2585 3.68 20250102 3060 -12.42 20240306 2305 16.27 20240805 3.24 N 058860 500 174 억 1064486 N N 16 N 00 N
6 20250306 120534 57 100.00 KOSPI IT 서비스 N N N N N 2685 10 2 0.37 166343120 61881 77.02 2670 2700 2670 3475 1875 2675 2688.11 3.06 0 9084 2695 2685 2670 2660 2645 2690 2665 174 800 500 2030 5 1 34802000 934 6.71 0.43 12 0.18 400.00 6216.00 3215 20240222 -16.49 2305 20240805 16.49 2950 -8.98 20250106 2585 3.87 20250102 3060 -12.25 20240306 2305 16.49 20240805 3.24 N 058860 500 174 억 1064486 N N 16 N 00 N
7 20250306 110532 57 100.00 KOSPI IT 서비스 N N N N N 2685 10 2 0.37 159105865 59185 73.67 2670 2700 2670 3475 1875 2675 2688.28 3.06 0 11191 2695 2685 2670 2660 2645 2690 2665 174 800 500 2030 5 1 34802000 934 6.71 0.43 12 0.17 400.00 6216.00 3215 20240222 -16.49 2305 20240805 16.49 2950 -8.98 20250106 2585 3.87 20250102 3060 -12.25 20240306 2305 16.49 20240805 3.24 N 058860 500 174 억 1064486 N N 16 N 00 N
8 20250306 100534 57 100.00 KOSPI IT 서비스 N N N N N 2690 15 2 0.56 151224845 56247 70.01 2670 2700 2670 3475 1875 2675 2688.59 3.06 0 12389 2695 2685 2670 2660 2645 2690 2665 174 800 500 2030 5 1 34802000 936 6.72 0.43 12 0.16 400.00 6216.00 3215 20240222 -16.33 2305 20240805 16.70 2950 -8.81 20250106 2585 4.06 20250102 3060 -12.09 20240306 2305 16.70 20240805 3.24 N 058860 500 174 억 1064486 N N 16 N 00 N
9 20250306 090537 57 100.00 KOSPI IT 서비스 N N N N N 2685 10 2 0.37 54252320 20206 25.15 2670 2690 2670 3475 1875 2675 2684.96 3.06 0 9715 2695 2685 2670 2660 2645 2690 2665 174 800 500 2030 5 1 34802000 934 6.71 0.43 12 0.06 400.00 6216.00 3215 20240222 -16.49 2305 20240805 16.49 2950 -8.98 20250106 2585 3.87 20250102 3060 -12.25 20240306 2305 16.49 20240805 3.24 N 058860 500 174 억 1064486 N N 16 N 00 N
10 20250305 160529 57 100.00 KOSPI IT 서비스 N N N N N 2675 20 2 0.75 213598741 80080 44.30 2660 2680 2655 3450 1860 2655 2667.27 2.97 0 28755 2705 2680 2665 2640 2625 2672 2632 174 795 500 2010 5 1 34802000 931 6.69 0.43 12 0.23 400.00 6216.00 3325 20240221 -19.55 2305 20240805 16.05 2950 -9.32 20250106 2585 3.48 20250102 3100 -13.71 20240305 2305 16.05 20240805 3.23 N 058860 500 174 억 1034959 N N 16 N 00 N
11 20250305 150531 57 100.00 KOSPI IT 서비스 N N N N N 2675 20 2 0.75 208917471 78329 43.33 2660 2680 2655 3450 1860 2655 2667.18 2.97 0 29268 2705 2680 2665 2640 2625 2672 2632 174 795 500 2010 5 1 34802000 931 6.69 0.43 12 0.23 400.00 6216.00 3325 20240221 -19.55 2305 20240805 16.05 2950 -9.32 20250106 2585 3.48 20250102 3100 -13.71 20240305 2305 16.05 20240805 3.23 N 058860 500 174 억 1034959 N N 13 N 00 N
12 20250305 140529 57 100.00 KOSPI IT 서비스 N N N N N 2675 20 2 0.75 155571346 58379 32.30 2660 2675 2655 3450 1860 2655 2664.85 2.97 0 16539 2705 2680 2665 2640 2625 2672 2632 174 795 500 2010 5 1 34802000 931 6.69 0.43 12 0.17 400.00 6216.00 3325 20240221 -19.55 2305 20240805 16.05 2950 -9.32 20250106 2585 3.48 20250102 3100 -13.71 20240305 2305 16.05 20240805 3.23 N 058860 500 174 억 1034959 N N 13 N 00 N