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
181710/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
20250306,160843,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19430,120,2,0.62,459601445,23642,64.73,19400,19570,19270,25100,13520,19310,19440.16,8.71,0,-6706,19690,19500,19290,19100,18890,19595,19195,188,5790,500,14280,10,1,33766123,6561,-79.96,0.40,12,0.07,-243.00,48250.00,28750,20240223,-32.42,15510,20241114,25.27,21350,-8.99,20250226,17340,12.05,20250102,27150,-28.43,20240326,15510,25.27,20241114,0.72,N,181710,500,187 억,,2941423,N,N,238,N,00,N
20250306,150842,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19420,110,2,0.57,428296105,22031,60.32,19400,19570,19270,25100,13520,19310,19440.61,8.71,0,-6492,19690,19500,19290,19100,18890,19595,19195,188,5790,500,14280,10,1,33766123,6557,-79.92,0.40,12,0.07,-243.00,48250.00,28750,20240223,-32.45,15510,20241114,25.21,21350,-9.04,20250226,17340,12.00,20250102,27150,-28.47,20240326,15510,25.21,20241114,0.72,N,181710,500,187 억,,2941423,N,N,20,N,00,N
20250306,140841,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19470,160,2,0.83,403447265,20752,56.81,19400,19570,19270,25100,13520,19310,19441.37,8.71,0,-6090,19690,19500,19290,19100,18890,19595,19195,188,5790,500,14280,10,1,33766123,6574,-80.12,0.40,12,0.06,-243.00,48250.00,28750,20240223,-32.28,15510,20241114,25.53,21350,-8.81,20250226,17340,12.28,20250102,27150,-28.29,20240326,15510,25.53,20241114,0.72,N,181710,500,187 억,,2941423,N,N,20,N,00,N
20250306,130843,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19530,220,2,1.14,300756815,15483,42.39,19400,19570,19270,25100,13520,19310,19424.97,8.71,0,-2403,19690,19500,19290,19100,18890,19595,19195,188,5790,500,14280,10,1,33766123,6595,-80.37,0.40,12,0.05,-243.00,48250.00,28750,20240223,-32.07,15510,20241114,25.92,21350,-8.52,20250226,17340,12.63,20250102,27150,-28.07,20240326,15510,25.92,20241114,0.72,N,181710,500,187 억,,2941423,N,N,20,N,00,N
20250306,120842,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19540,230,2,1.19,260770835,13433,36.78,19400,19570,19270,25100,13520,19310,19412.70,8.71,0,-2364,19690,19500,19290,19100,18890,19595,19195,188,5790,500,14280,10,1,33766123,6598,-80.41,0.40,12,0.04,-243.00,48250.00,28750,20240223,-32.03,15510,20241114,25.98,21350,-8.48,20250226,17340,12.69,20250102,27150,-28.03,20240326,15510,25.98,20241114,0.72,N,181710,500,187 억,,2941423,N,N,20,N,00,N
20250306,110839,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19440,130,2,0.67,176027885,9075,24.85,19400,19570,19270,25100,13520,19310,19397.01,8.71,0,-3027,19690,19500,19290,19100,18890,19595,19195,188,5790,500,14280,10,1,33766123,6564,-80.00,0.40,12,0.03,-243.00,48250.00,28750,20240223,-32.38,15510,20241114,25.34,21350,-8.95,20250226,17340,12.11,20250102,27150,-28.40,20240326,15510,25.34,20241114,0.72,N,181710,500,187 억,,2941423,N,N,20,N,00,N
20250306,100841,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19320,10,2,0.05,113650325,5861,16.05,19400,19570,19270,25100,13520,19310,19390.94,8.71,0,-1453,19690,19500,19290,19100,18890,19595,19195,188,5790,500,14280,10,1,33766123,6524,-79.51,0.40,12,0.02,-243.00,48250.00,28750,20240223,-32.80,15510,20241114,24.56,21350,-9.51,20250226,17340,11.42,20250102,27150,-28.84,20240326,15510,24.56,20241114,0.72,N,181710,500,187 억,,2941423,N,N,20,N,00,N
20250306,090844,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19340,30,2,0.16,6375620,328,0.90,19400,19520,19340,25100,13520,19310,19437.87,8.71,0,-1,19690,19500,19290,19100,18890,19595,19195,188,5790,500,14280,10,1,33766123,6530,-79.59,0.40,12,0.00,-243.00,48250.00,28750,20240223,-32.73,15510,20241114,24.69,21350,-9.41,20250226,17340,11.53,20250102,27150,-28.77,20240326,15510,24.69,20241114,0.72,N,181710,500,187 억,,2941423,N,N,20,N,00,N
20250305,160833,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19310,210,2,1.10,701972595,36359,80.97,19080,19480,19080,24800,13370,19100,19306.73,8.72,0,-5836,20293,19696,19393,18796,18493,19545,18645,188,5700,500,14130,10,1,33766123,6520,-79.47,0.40,12,0.11,-243.00,48250.00,29000,20240221,-33.41,15510,20241114,24.50,21350,-9.56,20250226,17340,11.36,20250102,27300,-29.27,20240305,15510,24.50,20241114,0.74,N,181710,500,187 억,,2946033,N,N,20,N,00,N
20250305,150836,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19320,220,2,1.15,666836895,34540,76.92,19080,19480,19080,24800,13370,19100,19306.25,8.72,0,-5256,20293,19696,19393,18796,18493,19545,18645,188,5700,500,14130,10,1,33766123,6524,-79.51,0.40,12,0.10,-243.00,48250.00,29000,20240221,-33.38,15510,20241114,24.56,21350,-9.51,20250226,17340,11.42,20250102,27300,-29.23,20240305,15510,24.56,20241114,0.74,N,181710,500,187 억,,2946033,N,N,86,N,00,N
20250305,140835,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19310,210,2,1.10,580567255,30080,66.99,19080,19480,19080,24800,13370,19100,19300.81,8.72,0,-3715,20293,19696,19393,18796,18493,19545,18645,188,5700,500,14130,10,1,33766123,6520,-79.47,0.40,12,0.09,-243.00,48250.00,29000,20240221,-33.41,15510,20241114,24.50,21350,-9.56,20250226,17340,11.36,20250102,27300,-29.27,20240305,15510,24.50,20241114,0.74,N,181710,500,187 억,,2946033,N,N,86,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 160843 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19430 120 2 0.62 459601445 23642 64.73 19400 19570 19270 25100 13520 19310 19440.16 8.71 0 -6706 19690 19500 19290 19100 18890 19595 19195 188 5790 500 14280 10 1 33766123 6561 -79.96 0.40 12 0.07 -243.00 48250.00 28750 20240223 -32.42 15510 20241114 25.27 21350 -8.99 20250226 17340 12.05 20250102 27150 -28.43 20240326 15510 25.27 20241114 0.72 N 181710 500 187 억 2941423 N N 238 N 00 N
3 20250306 150842 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19420 110 2 0.57 428296105 22031 60.32 19400 19570 19270 25100 13520 19310 19440.61 8.71 0 -6492 19690 19500 19290 19100 18890 19595 19195 188 5790 500 14280 10 1 33766123 6557 -79.92 0.40 12 0.07 -243.00 48250.00 28750 20240223 -32.45 15510 20241114 25.21 21350 -9.04 20250226 17340 12.00 20250102 27150 -28.47 20240326 15510 25.21 20241114 0.72 N 181710 500 187 억 2941423 N N 20 N 00 N
4 20250306 140841 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19470 160 2 0.83 403447265 20752 56.81 19400 19570 19270 25100 13520 19310 19441.37 8.71 0 -6090 19690 19500 19290 19100 18890 19595 19195 188 5790 500 14280 10 1 33766123 6574 -80.12 0.40 12 0.06 -243.00 48250.00 28750 20240223 -32.28 15510 20241114 25.53 21350 -8.81 20250226 17340 12.28 20250102 27150 -28.29 20240326 15510 25.53 20241114 0.72 N 181710 500 187 억 2941423 N N 20 N 00 N
5 20250306 130843 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19530 220 2 1.14 300756815 15483 42.39 19400 19570 19270 25100 13520 19310 19424.97 8.71 0 -2403 19690 19500 19290 19100 18890 19595 19195 188 5790 500 14280 10 1 33766123 6595 -80.37 0.40 12 0.05 -243.00 48250.00 28750 20240223 -32.07 15510 20241114 25.92 21350 -8.52 20250226 17340 12.63 20250102 27150 -28.07 20240326 15510 25.92 20241114 0.72 N 181710 500 187 억 2941423 N N 20 N 00 N
6 20250306 120842 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19540 230 2 1.19 260770835 13433 36.78 19400 19570 19270 25100 13520 19310 19412.70 8.71 0 -2364 19690 19500 19290 19100 18890 19595 19195 188 5790 500 14280 10 1 33766123 6598 -80.41 0.40 12 0.04 -243.00 48250.00 28750 20240223 -32.03 15510 20241114 25.98 21350 -8.48 20250226 17340 12.69 20250102 27150 -28.03 20240326 15510 25.98 20241114 0.72 N 181710 500 187 억 2941423 N N 20 N 00 N
7 20250306 110839 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19440 130 2 0.67 176027885 9075 24.85 19400 19570 19270 25100 13520 19310 19397.01 8.71 0 -3027 19690 19500 19290 19100 18890 19595 19195 188 5790 500 14280 10 1 33766123 6564 -80.00 0.40 12 0.03 -243.00 48250.00 28750 20240223 -32.38 15510 20241114 25.34 21350 -8.95 20250226 17340 12.11 20250102 27150 -28.40 20240326 15510 25.34 20241114 0.72 N 181710 500 187 억 2941423 N N 20 N 00 N
8 20250306 100841 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19320 10 2 0.05 113650325 5861 16.05 19400 19570 19270 25100 13520 19310 19390.94 8.71 0 -1453 19690 19500 19290 19100 18890 19595 19195 188 5790 500 14280 10 1 33766123 6524 -79.51 0.40 12 0.02 -243.00 48250.00 28750 20240223 -32.80 15510 20241114 24.56 21350 -9.51 20250226 17340 11.42 20250102 27150 -28.84 20240326 15510 24.56 20241114 0.72 N 181710 500 187 억 2941423 N N 20 N 00 N
9 20250306 090844 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19340 30 2 0.16 6375620 328 0.90 19400 19520 19340 25100 13520 19310 19437.87 8.71 0 -1 19690 19500 19290 19100 18890 19595 19195 188 5790 500 14280 10 1 33766123 6530 -79.59 0.40 12 0.00 -243.00 48250.00 28750 20240223 -32.73 15510 20241114 24.69 21350 -9.41 20250226 17340 11.53 20250102 27150 -28.77 20240326 15510 24.69 20241114 0.72 N 181710 500 187 억 2941423 N N 20 N 00 N
10 20250305 160833 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19310 210 2 1.10 701972595 36359 80.97 19080 19480 19080 24800 13370 19100 19306.73 8.72 0 -5836 20293 19696 19393 18796 18493 19545 18645 188 5700 500 14130 10 1 33766123 6520 -79.47 0.40 12 0.11 -243.00 48250.00 29000 20240221 -33.41 15510 20241114 24.50 21350 -9.56 20250226 17340 11.36 20250102 27300 -29.27 20240305 15510 24.50 20241114 0.74 N 181710 500 187 억 2946033 N N 20 N 00 N
11 20250305 150836 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19320 220 2 1.15 666836895 34540 76.92 19080 19480 19080 24800 13370 19100 19306.25 8.72 0 -5256 20293 19696 19393 18796 18493 19545 18645 188 5700 500 14130 10 1 33766123 6524 -79.51 0.40 12 0.10 -243.00 48250.00 29000 20240221 -33.38 15510 20241114 24.56 21350 -9.51 20250226 17340 11.42 20250102 27300 -29.23 20240305 15510 24.56 20241114 0.74 N 181710 500 187 억 2946033 N N 86 N 00 N
12 20250305 140835 55 60.00 KOSPI IT 서비스 N N N Y 60 N 19310 210 2 1.10 580567255 30080 66.99 19080 19480 19080 24800 13370 19100 19300.81 8.72 0 -3715 20293 19696 19393 18796 18493 19545 18645 188 5700 500 14130 10 1 33766123 6520 -79.47 0.40 12 0.09 -243.00 48250.00 29000 20240221 -33.41 15510 20241114 24.50 21350 -9.56 20250226 17340 11.36 20250102 27300 -29.27 20240305 15510 24.50 20241114 0.74 N 181710 500 187 억 2946033 N N 86 N 00 N