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
072130/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
20250306,160613,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5380,40,2,0.75,507337240,94726,48.13,5340,5410,5230,6940,3740,5340,5355.84,1.83,0,21798,5526,5432,5246,5152,4966,5480,5200,66,1600,500,3840,10,1,13195454,710,49.36,1.14,12,0.72,109.00,4722.00,7140,20241227,-24.65,2810,20240806,91.46,6140,-12.38,20250102,4370,23.11,20250205,7140,-24.65,20241227,2810,91.46,20240806,4.41,N,072130,500,65 억,,241297,N,N,6,N,00,N
20250306,150612,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5360,20,2,0.37,437408020,81720,41.52,5340,5410,5230,6940,3740,5340,5352.52,1.83,0,26464,5526,5432,5246,5152,4966,5480,5200,66,1600,500,3840,10,1,13195454,707,49.17,1.14,12,0.62,109.00,4722.00,7140,20241227,-24.93,2810,20240806,90.75,6140,-12.70,20250102,4370,22.65,20250205,7140,-24.93,20241227,2810,90.75,20240806,4.41,N,072130,500,65 억,,241297,N,N,6,N,00,N
20250306,140611,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5380,40,2,0.75,346364150,64801,32.92,5340,5400,5230,6940,3740,5340,5345.04,1.83,0,19014,5526,5432,5246,5152,4966,5480,5200,66,1600,500,3840,10,1,13195454,710,49.36,1.14,12,0.49,109.00,4722.00,7140,20241227,-24.65,2810,20240806,91.46,6140,-12.38,20250102,4370,23.11,20250205,7140,-24.65,20241227,2810,91.46,20240806,4.41,N,072130,500,65 억,,241297,N,N,6,N,00,N
20250306,130613,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5370,30,2,0.56,303252570,56762,28.84,5340,5400,5230,6940,3740,5340,5342.53,1.83,0,17176,5526,5432,5246,5152,4966,5480,5200,66,1600,500,3840,10,1,13195454,709,49.27,1.14,12,0.43,109.00,4722.00,7140,20241227,-24.79,2810,20240806,91.10,6140,-12.54,20250102,4370,22.88,20250205,7140,-24.79,20241227,2810,91.10,20240806,4.41,N,072130,500,65 억,,241297,N,N,6,N,00,N
20250306,120612,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5350,10,2,0.19,265313470,49689,25.24,5340,5400,5230,6940,3740,5340,5339.48,1.83,0,17702,5526,5432,5246,5152,4966,5480,5200,66,1600,500,3840,10,1,13195454,706,49.08,1.13,12,0.38,109.00,4722.00,7140,20241227,-25.07,2810,20240806,90.39,6140,-12.87,20250102,4370,22.43,20250205,7140,-25.07,20241227,2810,90.39,20240806,4.41,N,072130,500,65 억,,241297,N,N,6,N,00,N
20250306,110609,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5350,10,2,0.19,148296160,27847,14.15,5340,5380,5230,6940,3740,5340,5325.39,1.83,0,3819,5526,5432,5246,5152,4966,5480,5200,66,1600,500,3840,10,1,13195454,706,49.08,1.13,12,0.21,109.00,4722.00,7140,20241227,-25.07,2810,20240806,90.39,6140,-12.87,20250102,4370,22.43,20250205,7140,-25.07,20241227,2810,90.39,20240806,4.41,N,072130,500,65 억,,241297,N,N,6,N,00,N
20250306,100611,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5350,10,2,0.19,136305620,25605,13.01,5340,5380,5230,6940,3740,5340,5323.40,1.83,0,3487,5526,5432,5246,5152,4966,5480,5200,66,1600,500,3840,10,1,13195454,706,49.08,1.13,12,0.19,109.00,4722.00,7140,20241227,-25.07,2810,20240806,90.39,6140,-12.87,20250102,4370,22.43,20250205,7140,-25.07,20241227,2810,90.39,20240806,4.41,N,072130,500,65 억,,241297,N,N,6,N,00,N
20250306,090615,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5380,40,2,0.75,10694750,2011,1.02,5340,5380,5280,6940,3740,5340,5318.13,1.83,0,-1046,5526,5432,5246,5152,4966,5480,5200,66,1600,500,3840,10,1,13195454,710,49.36,1.14,12,0.02,109.00,4722.00,7140,20241227,-24.65,2810,20240806,91.46,6140,-12.38,20250102,4370,23.11,20250205,7140,-24.65,20241227,2810,91.46,20240806,4.41,N,072130,500,65 억,,241297,N,N,6,N,00,N
20250305,160606,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5340,0,3,0.00,1028438375,196830,326.12,5290,5340,5060,6940,3740,5340,5197.84,1.97,0,-20540,5600,5470,5350,5220,5100,5410,5160,66,1600,500,3840,10,1,13195454,705,48.99,1.13,12,1.49,109.00,4722.00,7140,20241227,-25.21,2810,20240806,90.04,6140,-13.03,20250102,4370,22.20,20250205,7140,-25.21,20241227,2810,90.04,20240806,4.54,N,072130,500,65 억,,260353,N,N,6,N,00,N
20250305,150608,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5200,-140,5,-2.62,698951695,134972,223.63,5290,5340,5060,6940,3740,5340,5178.49,1.97,0,-13595,5600,5470,5350,5220,5100,5410,5160,66,1600,500,3840,10,1,13195454,686,47.71,1.10,12,1.02,109.00,4722.00,7140,20241227,-27.17,2810,20240806,85.05,6140,-15.31,20250102,4370,18.99,20250205,7140,-27.17,20241227,2810,85.05,20240806,4.54,N,072130,500,65 억,,260353,N,N,4,N,00,N
20250305,140606,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5250,-90,5,-1.69,533206205,103074,170.78,5290,5340,5060,6940,3740,5340,5173.04,1.97,0,-4105,5600,5470,5350,5220,5100,5410,5160,66,1600,500,3840,10,1,13195454,693,48.17,1.11,12,0.78,109.00,4722.00,7140,20241227,-26.47,2810,20240806,86.83,6140,-14.50,20250102,4370,20.14,20250205,7140,-26.47,20241227,2810,86.83,20240806,4.54,N,072130,500,65 억,,260353,N,N,4,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 160613 57 100.00 KOSPI IT 서비스 N N N N N 5380 40 2 0.75 507337240 94726 48.13 5340 5410 5230 6940 3740 5340 5355.84 1.83 0 21798 5526 5432 5246 5152 4966 5480 5200 66 1600 500 3840 10 1 13195454 710 49.36 1.14 12 0.72 109.00 4722.00 7140 20241227 -24.65 2810 20240806 91.46 6140 -12.38 20250102 4370 23.11 20250205 7140 -24.65 20241227 2810 91.46 20240806 4.41 N 072130 500 65 억 241297 N N 6 N 00 N
3 20250306 150612 57 100.00 KOSPI IT 서비스 N N N N N 5360 20 2 0.37 437408020 81720 41.52 5340 5410 5230 6940 3740 5340 5352.52 1.83 0 26464 5526 5432 5246 5152 4966 5480 5200 66 1600 500 3840 10 1 13195454 707 49.17 1.14 12 0.62 109.00 4722.00 7140 20241227 -24.93 2810 20240806 90.75 6140 -12.70 20250102 4370 22.65 20250205 7140 -24.93 20241227 2810 90.75 20240806 4.41 N 072130 500 65 억 241297 N N 6 N 00 N
4 20250306 140611 57 100.00 KOSPI IT 서비스 N N N N N 5380 40 2 0.75 346364150 64801 32.92 5340 5400 5230 6940 3740 5340 5345.04 1.83 0 19014 5526 5432 5246 5152 4966 5480 5200 66 1600 500 3840 10 1 13195454 710 49.36 1.14 12 0.49 109.00 4722.00 7140 20241227 -24.65 2810 20240806 91.46 6140 -12.38 20250102 4370 23.11 20250205 7140 -24.65 20241227 2810 91.46 20240806 4.41 N 072130 500 65 억 241297 N N 6 N 00 N
5 20250306 130613 57 100.00 KOSPI IT 서비스 N N N N N 5370 30 2 0.56 303252570 56762 28.84 5340 5400 5230 6940 3740 5340 5342.53 1.83 0 17176 5526 5432 5246 5152 4966 5480 5200 66 1600 500 3840 10 1 13195454 709 49.27 1.14 12 0.43 109.00 4722.00 7140 20241227 -24.79 2810 20240806 91.10 6140 -12.54 20250102 4370 22.88 20250205 7140 -24.79 20241227 2810 91.10 20240806 4.41 N 072130 500 65 억 241297 N N 6 N 00 N
6 20250306 120612 57 100.00 KOSPI IT 서비스 N N N N N 5350 10 2 0.19 265313470 49689 25.24 5340 5400 5230 6940 3740 5340 5339.48 1.83 0 17702 5526 5432 5246 5152 4966 5480 5200 66 1600 500 3840 10 1 13195454 706 49.08 1.13 12 0.38 109.00 4722.00 7140 20241227 -25.07 2810 20240806 90.39 6140 -12.87 20250102 4370 22.43 20250205 7140 -25.07 20241227 2810 90.39 20240806 4.41 N 072130 500 65 억 241297 N N 6 N 00 N
7 20250306 110609 57 100.00 KOSPI IT 서비스 N N N N N 5350 10 2 0.19 148296160 27847 14.15 5340 5380 5230 6940 3740 5340 5325.39 1.83 0 3819 5526 5432 5246 5152 4966 5480 5200 66 1600 500 3840 10 1 13195454 706 49.08 1.13 12 0.21 109.00 4722.00 7140 20241227 -25.07 2810 20240806 90.39 6140 -12.87 20250102 4370 22.43 20250205 7140 -25.07 20241227 2810 90.39 20240806 4.41 N 072130 500 65 억 241297 N N 6 N 00 N
8 20250306 100611 57 100.00 KOSPI IT 서비스 N N N N N 5350 10 2 0.19 136305620 25605 13.01 5340 5380 5230 6940 3740 5340 5323.40 1.83 0 3487 5526 5432 5246 5152 4966 5480 5200 66 1600 500 3840 10 1 13195454 706 49.08 1.13 12 0.19 109.00 4722.00 7140 20241227 -25.07 2810 20240806 90.39 6140 -12.87 20250102 4370 22.43 20250205 7140 -25.07 20241227 2810 90.39 20240806 4.41 N 072130 500 65 억 241297 N N 6 N 00 N
9 20250306 090615 57 100.00 KOSPI IT 서비스 N N N N N 5380 40 2 0.75 10694750 2011 1.02 5340 5380 5280 6940 3740 5340 5318.13 1.83 0 -1046 5526 5432 5246 5152 4966 5480 5200 66 1600 500 3840 10 1 13195454 710 49.36 1.14 12 0.02 109.00 4722.00 7140 20241227 -24.65 2810 20240806 91.46 6140 -12.38 20250102 4370 23.11 20250205 7140 -24.65 20241227 2810 91.46 20240806 4.41 N 072130 500 65 억 241297 N N 6 N 00 N
10 20250305 160606 57 100.00 KOSPI IT 서비스 N N N N N 5340 0 3 0.00 1028438375 196830 326.12 5290 5340 5060 6940 3740 5340 5197.84 1.97 0 -20540 5600 5470 5350 5220 5100 5410 5160 66 1600 500 3840 10 1 13195454 705 48.99 1.13 12 1.49 109.00 4722.00 7140 20241227 -25.21 2810 20240806 90.04 6140 -13.03 20250102 4370 22.20 20250205 7140 -25.21 20241227 2810 90.04 20240806 4.54 N 072130 500 65 억 260353 N N 6 N 00 N
11 20250305 150608 57 100.00 KOSPI IT 서비스 N N N N N 5200 -140 5 -2.62 698951695 134972 223.63 5290 5340 5060 6940 3740 5340 5178.49 1.97 0 -13595 5600 5470 5350 5220 5100 5410 5160 66 1600 500 3840 10 1 13195454 686 47.71 1.10 12 1.02 109.00 4722.00 7140 20241227 -27.17 2810 20240806 85.05 6140 -15.31 20250102 4370 18.99 20250205 7140 -27.17 20241227 2810 85.05 20240806 4.54 N 072130 500 65 억 260353 N N 4 N 00 N
12 20250305 140606 57 100.00 KOSPI IT 서비스 N N N N N 5250 -90 5 -1.69 533206205 103074 170.78 5290 5340 5060 6940 3740 5340 5173.04 1.97 0 -4105 5600 5470 5350 5220 5100 5410 5160 66 1600 500 3840 10 1 13195454 693 48.17 1.11 12 0.78 109.00 4722.00 7140 20241227 -26.47 2810 20240806 86.83 6140 -14.50 20250102 4370 20.14 20250205 7140 -26.47 20241227 2810 86.83 20240806 4.54 N 072130 500 65 억 260353 N N 4 N 00 N