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
078000/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
20250306,160621,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9100,70,2,0.78,21539245,2382,88.91,9100,9160,8990,11730,6330,9030,9042.50,0.75,0,-12,9363,9196,9103,8936,8843,9150,8890,50,2700,500,6680,10,1,9240077,841,16.55,0.60,12,0.03,550.00,15144.00,11410,20240308,-20.25,8760,20250205,3.88,9770,-6.86,20250102,8760,3.88,20250205,11410,-20.25,20240308,8760,3.88,20250205,0.02,N,078000,500,50 억,,69208,N,N,3,N,00,N
20250306,150620,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9010,-20,5,-0.22,20678730,2287,85.37,9100,9160,8990,11730,6330,9030,9041.86,0.75,0,25,9363,9196,9103,8936,8843,9150,8890,50,2700,500,6680,10,1,9240077,833,16.38,0.59,12,0.02,550.00,15144.00,11410,20240308,-21.03,8760,20250205,2.85,9770,-7.78,20250102,8760,2.85,20250205,11410,-21.03,20240308,8760,2.85,20250205,0.02,N,078000,500,50 억,,69208,N,N,3,N,00,N
20250306,140619,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9040,10,2,0.11,20039710,2216,82.72,9100,9160,8990,11730,6330,9030,9043.19,0.75,0,25,9363,9196,9103,8936,8843,9150,8890,50,2700,500,6680,10,1,9240077,835,16.44,0.60,12,0.02,550.00,15144.00,11410,20240308,-20.77,8760,20250205,3.20,9770,-7.47,20250102,8760,3.20,20250205,11410,-20.77,20240308,8760,3.20,20250205,0.02,N,078000,500,50 억,,69208,N,N,3,N,00,N
20250306,130621,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9040,10,2,0.11,19777550,2187,81.63,9100,9160,8990,11730,6330,9030,9043.23,0.75,0,25,9363,9196,9103,8936,8843,9150,8890,50,2700,500,6680,10,1,9240077,835,16.44,0.60,12,0.02,550.00,15144.00,11410,20240308,-20.77,8760,20250205,3.20,9770,-7.47,20250102,8760,3.20,20250205,11410,-20.77,20240308,8760,3.20,20250205,0.02,N,078000,500,50 억,,69208,N,N,3,N,00,N
20250306,120619,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9050,20,2,0.22,19460900,2152,80.33,9100,9160,8990,11730,6330,9030,9043.17,0.75,0,25,9363,9196,9103,8936,8843,9150,8890,50,2700,500,6680,10,1,9240077,836,16.45,0.60,12,0.02,550.00,15144.00,11410,20240308,-20.68,8760,20250205,3.31,9770,-7.37,20250102,8760,3.31,20250205,11410,-20.68,20240308,8760,3.31,20250205,0.02,N,078000,500,50 억,,69208,N,N,3,N,00,N
20250306,110618,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9050,20,2,0.22,19144150,2117,79.02,9100,9160,8990,11730,6330,9030,9043.06,0.75,0,25,9363,9196,9103,8936,8843,9150,8890,50,2700,500,6680,10,1,9240077,836,16.45,0.60,12,0.02,550.00,15144.00,11410,20240308,-20.68,8760,20250205,3.31,9770,-7.37,20250102,8760,3.31,20250205,11410,-20.68,20240308,8760,3.31,20250205,0.02,N,078000,500,50 억,,69208,N,N,3,N,00,N
20250306,100619,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9040,10,2,0.11,4617100,510,19.04,9100,9160,9040,11730,6330,9030,9053.14,0.75,0,-18,9363,9196,9103,8936,8843,9150,8890,50,2700,500,6680,10,1,9240077,835,16.44,0.60,12,0.01,550.00,15144.00,11410,20240308,-20.77,8760,20250205,3.20,9770,-7.47,20250102,8760,3.20,20250205,11410,-20.77,20240308,8760,3.20,20250205,0.02,N,078000,500,50 억,,69208,N,N,3,N,00,N
20250306,090623,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9160,130,2,1.44,549000,60,2.24,9100,9160,9100,11730,6330,9030,9150.00,0.75,0,-18,9363,9196,9103,8936,8843,9150,8890,50,2700,500,6680,10,1,9240077,846,16.65,0.60,12,0.00,550.00,15144.00,11410,20240308,-19.72,8760,20250205,4.57,9770,-6.24,20250102,8760,4.57,20250205,11410,-19.72,20240308,8760,4.57,20250205,0.02,N,078000,500,50 억,,69208,N,N,3,N,00,N
20250305,160613,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9030,-130,5,-1.42,24188700,2679,256.86,9270,9270,9010,11900,6420,9160,9029.00,0.75,0,-4,9380,9270,9150,9040,8920,9325,9095,50,2740,500,6770,10,1,9240077,834,16.42,0.60,12,0.03,550.00,15144.00,11410,20240308,-20.86,8760,20250205,3.08,9770,-7.57,20250102,8760,3.08,20250205,11410,-20.86,20240308,8760,3.08,20250205,0.02,N,078000,500,50 억,,69218,N,N,3,N,00,N
20250305,150616,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9020,-140,5,-1.53,22626660,2506,240.27,9270,9270,9010,11900,6420,9160,9028.99,0.75,0,-4,9380,9270,9150,9040,8920,9325,9095,50,2740,500,6770,10,1,9240077,833,16.40,0.60,12,0.03,550.00,15144.00,11410,20240308,-20.95,8760,20250205,2.97,9770,-7.68,20250102,8760,2.97,20250205,11410,-20.95,20240308,8760,2.97,20250205,0.02,N,078000,500,50 억,,69218,N,N,0,N,00,N
20250305,140614,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9020,-140,5,-1.53,18577680,2057,197.22,9270,9270,9010,11900,6420,9160,9031.44,0.75,0,-10,9380,9270,9150,9040,8920,9325,9095,50,2740,500,6770,10,1,9240077,833,16.40,0.60,12,0.02,550.00,15144.00,11410,20240308,-20.95,8760,20250205,2.97,9770,-7.68,20250102,8760,2.97,20250205,11410,-20.95,20240308,8760,2.97,20250205,0.02,N,078000,500,50 억,,69218,N,N,0,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 160621 57 100.00 KOSPI IT 서비스 N N N N N 9100 70 2 0.78 21539245 2382 88.91 9100 9160 8990 11730 6330 9030 9042.50 0.75 0 -12 9363 9196 9103 8936 8843 9150 8890 50 2700 500 6680 10 1 9240077 841 16.55 0.60 12 0.03 550.00 15144.00 11410 20240308 -20.25 8760 20250205 3.88 9770 -6.86 20250102 8760 3.88 20250205 11410 -20.25 20240308 8760 3.88 20250205 0.02 N 078000 500 50 억 69208 N N 3 N 00 N
3 20250306 150620 57 100.00 KOSPI IT 서비스 N N N N N 9010 -20 5 -0.22 20678730 2287 85.37 9100 9160 8990 11730 6330 9030 9041.86 0.75 0 25 9363 9196 9103 8936 8843 9150 8890 50 2700 500 6680 10 1 9240077 833 16.38 0.59 12 0.02 550.00 15144.00 11410 20240308 -21.03 8760 20250205 2.85 9770 -7.78 20250102 8760 2.85 20250205 11410 -21.03 20240308 8760 2.85 20250205 0.02 N 078000 500 50 억 69208 N N 3 N 00 N
4 20250306 140619 57 100.00 KOSPI IT 서비스 N N N N N 9040 10 2 0.11 20039710 2216 82.72 9100 9160 8990 11730 6330 9030 9043.19 0.75 0 25 9363 9196 9103 8936 8843 9150 8890 50 2700 500 6680 10 1 9240077 835 16.44 0.60 12 0.02 550.00 15144.00 11410 20240308 -20.77 8760 20250205 3.20 9770 -7.47 20250102 8760 3.20 20250205 11410 -20.77 20240308 8760 3.20 20250205 0.02 N 078000 500 50 억 69208 N N 3 N 00 N
5 20250306 130621 57 100.00 KOSPI IT 서비스 N N N N N 9040 10 2 0.11 19777550 2187 81.63 9100 9160 8990 11730 6330 9030 9043.23 0.75 0 25 9363 9196 9103 8936 8843 9150 8890 50 2700 500 6680 10 1 9240077 835 16.44 0.60 12 0.02 550.00 15144.00 11410 20240308 -20.77 8760 20250205 3.20 9770 -7.47 20250102 8760 3.20 20250205 11410 -20.77 20240308 8760 3.20 20250205 0.02 N 078000 500 50 억 69208 N N 3 N 00 N
6 20250306 120619 57 100.00 KOSPI IT 서비스 N N N N N 9050 20 2 0.22 19460900 2152 80.33 9100 9160 8990 11730 6330 9030 9043.17 0.75 0 25 9363 9196 9103 8936 8843 9150 8890 50 2700 500 6680 10 1 9240077 836 16.45 0.60 12 0.02 550.00 15144.00 11410 20240308 -20.68 8760 20250205 3.31 9770 -7.37 20250102 8760 3.31 20250205 11410 -20.68 20240308 8760 3.31 20250205 0.02 N 078000 500 50 억 69208 N N 3 N 00 N
7 20250306 110618 57 100.00 KOSPI IT 서비스 N N N N N 9050 20 2 0.22 19144150 2117 79.02 9100 9160 8990 11730 6330 9030 9043.06 0.75 0 25 9363 9196 9103 8936 8843 9150 8890 50 2700 500 6680 10 1 9240077 836 16.45 0.60 12 0.02 550.00 15144.00 11410 20240308 -20.68 8760 20250205 3.31 9770 -7.37 20250102 8760 3.31 20250205 11410 -20.68 20240308 8760 3.31 20250205 0.02 N 078000 500 50 억 69208 N N 3 N 00 N
8 20250306 100619 57 100.00 KOSPI IT 서비스 N N N N N 9040 10 2 0.11 4617100 510 19.04 9100 9160 9040 11730 6330 9030 9053.14 0.75 0 -18 9363 9196 9103 8936 8843 9150 8890 50 2700 500 6680 10 1 9240077 835 16.44 0.60 12 0.01 550.00 15144.00 11410 20240308 -20.77 8760 20250205 3.20 9770 -7.47 20250102 8760 3.20 20250205 11410 -20.77 20240308 8760 3.20 20250205 0.02 N 078000 500 50 억 69208 N N 3 N 00 N
9 20250306 090623 57 100.00 KOSPI IT 서비스 N N N N N 9160 130 2 1.44 549000 60 2.24 9100 9160 9100 11730 6330 9030 9150.00 0.75 0 -18 9363 9196 9103 8936 8843 9150 8890 50 2700 500 6680 10 1 9240077 846 16.65 0.60 12 0.00 550.00 15144.00 11410 20240308 -19.72 8760 20250205 4.57 9770 -6.24 20250102 8760 4.57 20250205 11410 -19.72 20240308 8760 4.57 20250205 0.02 N 078000 500 50 억 69208 N N 3 N 00 N
10 20250305 160613 57 100.00 KOSPI IT 서비스 N N N N N 9030 -130 5 -1.42 24188700 2679 256.86 9270 9270 9010 11900 6420 9160 9029.00 0.75 0 -4 9380 9270 9150 9040 8920 9325 9095 50 2740 500 6770 10 1 9240077 834 16.42 0.60 12 0.03 550.00 15144.00 11410 20240308 -20.86 8760 20250205 3.08 9770 -7.57 20250102 8760 3.08 20250205 11410 -20.86 20240308 8760 3.08 20250205 0.02 N 078000 500 50 억 69218 N N 3 N 00 N
11 20250305 150616 57 100.00 KOSPI IT 서비스 N N N N N 9020 -140 5 -1.53 22626660 2506 240.27 9270 9270 9010 11900 6420 9160 9028.99 0.75 0 -4 9380 9270 9150 9040 8920 9325 9095 50 2740 500 6770 10 1 9240077 833 16.40 0.60 12 0.03 550.00 15144.00 11410 20240308 -20.95 8760 20250205 2.97 9770 -7.68 20250102 8760 2.97 20250205 11410 -20.95 20240308 8760 2.97 20250205 0.02 N 078000 500 50 억 69218 N N 0 N 00 N
12 20250305 140614 57 100.00 KOSPI IT 서비스 N N N N N 9020 -140 5 -1.53 18577680 2057 197.22 9270 9270 9010 11900 6420 9160 9031.44 0.75 0 -10 9380 9270 9150 9040 8920 9325 9095 50 2740 500 6770 10 1 9240077 833 16.40 0.60 12 0.02 550.00 15144.00 11410 20240308 -20.95 8760 20250205 2.97 9770 -7.68 20250102 8760 2.97 20250205 11410 -20.95 20240308 8760 2.97 20250205 0.02 N 078000 500 50 억 69218 N N 0 N 00 N