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
267850/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
20250306,161014,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11430,10,2,0.09,75808190,6637,52.15,11480,11480,11360,14840,8000,11420,11421.45,0.53,0,99,11726,11572,11326,11172,10926,11650,11250,56,3420,500,7080,10,1,11100000,1269,11.58,0.77,12,0.06,987.00,14847.00,21800,20241129,-47.57,11080,20250305,3.16,12460,-8.27,20250121,11080,3.16,20250305,21800,-47.57,20241129,11080,3.16,20250305,2.36,N,267850,500,55 억,,59163,N,N,2,N,00,N
20250306,151014,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11370,-50,5,-0.44,69672270,6100,47.93,11480,11480,11360,14840,8000,11420,11421.68,0.53,0,119,11726,11572,11326,11172,10926,11650,11250,56,3420,500,7080,10,1,11100000,1262,11.52,0.77,12,0.05,987.00,14847.00,21800,20241129,-47.84,11080,20250305,2.62,12460,-8.75,20250121,11080,2.62,20250305,21800,-47.84,20241129,11080,2.62,20250305,2.36,N,267850,500,55 억,,59163,N,N,4,N,00,N
20250306,141013,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11460,40,2,0.35,59305350,5190,40.78,11480,11480,11370,14840,8000,11420,11426.85,0.53,0,123,11726,11572,11326,11172,10926,11650,11250,56,3420,500,7080,10,1,11100000,1272,11.61,0.77,12,0.05,987.00,14847.00,21800,20241129,-47.43,11080,20250305,3.43,12460,-8.03,20250121,11080,3.43,20250305,21800,-47.43,20241129,11080,3.43,20250305,2.36,N,267850,500,55 억,,59163,N,N,4,N,00,N
20250306,131015,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11450,30,2,0.26,57759630,5055,39.72,11480,11480,11370,14840,8000,11420,11426.24,0.53,0,123,11726,11572,11326,11172,10926,11650,11250,56,3420,500,7080,10,1,11100000,1271,11.60,0.77,12,0.05,987.00,14847.00,21800,20241129,-47.48,11080,20250305,3.34,12460,-8.11,20250121,11080,3.34,20250305,21800,-47.48,20241129,11080,3.34,20250305,2.36,N,267850,500,55 억,,59163,N,N,4,N,00,N
20250306,121013,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11440,20,2,0.18,53430780,4677,36.75,11480,11480,11370,14840,8000,11420,11424.16,0.53,0,126,11726,11572,11326,11172,10926,11650,11250,56,3420,500,7080,10,1,11100000,1270,11.59,0.77,12,0.04,987.00,14847.00,21800,20241129,-47.52,11080,20250305,3.25,12460,-8.19,20250121,11080,3.25,20250305,21800,-47.52,20241129,11080,3.25,20250305,2.36,N,267850,500,55 억,,59163,N,N,4,N,00,N
20250306,111010,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11430,10,2,0.09,40389370,3537,27.79,11480,11480,11370,14840,8000,11420,11419.10,0.53,0,-801,11726,11572,11326,11172,10926,11650,11250,56,3420,500,7080,10,1,11100000,1269,11.58,0.77,12,0.03,987.00,14847.00,21800,20241129,-47.57,11080,20250305,3.16,12460,-8.27,20250121,11080,3.16,20250305,21800,-47.57,20241129,11080,3.16,20250305,2.36,N,267850,500,55 억,,59163,N,N,4,N,00,N
20250306,101013,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11380,-40,5,-0.35,31839640,2788,21.91,11480,11480,11370,14840,8000,11420,11420.24,0.53,0,-748,11726,11572,11326,11172,10926,11650,11250,56,3420,500,7080,10,1,11100000,1263,11.53,0.77,12,0.03,987.00,14847.00,21800,20241129,-47.80,11080,20250305,2.71,12460,-8.67,20250121,11080,2.71,20250305,21800,-47.80,20241129,11080,2.71,20250305,2.36,N,267850,500,55 억,,59163,N,N,4,N,00,N
20250306,091017,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11450,30,2,0.26,3653080,319,2.51,11480,11480,11420,14840,8000,11420,11451.66,0.53,0,-176,11726,11572,11326,11172,10926,11650,11250,56,3420,500,7080,10,1,11100000,1271,11.60,0.77,12,0.00,987.00,14847.00,21800,20241129,-47.48,11080,20250305,3.34,12460,-8.11,20250121,11080,3.34,20250305,21800,-47.48,20241129,11080,3.34,20250305,2.36,N,267850,500,55 억,,59163,N,N,4,N,00,N
20250305,161002,55,60.00,KOSPI,신저가,IT 서비스,N,N,N,Y,60,N,11420,150,2,1.33,142846155,12675,63.31,11100,11480,11080,14650,7890,11270,11269.90,0.48,0,5840,11710,11490,11380,11160,11050,11435,11105,56,3380,500,6980,10,1,11100000,1268,11.57,0.77,12,0.11,987.00,14847.00,21800,20241129,-47.61,11080,20250305,3.07,12460,-8.35,20250121,11080,3.07,20250305,21800,-47.61,20241129,11080,3.07,20250305,2.32,N,267850,500,55 억,,53321,N,N,4,N,00,N
20250305,151006,55,60.00,KOSPI,신저가,IT 서비스,N,N,N,Y,60,N,11360,90,2,0.80,135906365,12064,60.26,11100,11480,11080,14650,7890,11270,11265.45,0.48,0,6158,11710,11490,11380,11160,11050,11435,11105,56,3380,500,6980,10,1,11100000,1261,11.51,0.77,12,0.11,987.00,14847.00,21800,20241129,-47.89,11080,20250305,2.53,12460,-8.83,20250121,11080,2.53,20250305,21800,-47.89,20241129,11080,2.53,20250305,2.32,N,267850,500,55 억,,53321,N,N,4,N,00,N
20250305,141005,55,60.00,KOSPI,신저가,IT 서비스,N,N,N,Y,60,N,11360,90,2,0.80,127953750,11364,56.76,11100,11480,11080,14650,7890,11270,11259.57,0.48,0,5759,11710,11490,11380,11160,11050,11435,11105,56,3380,500,6980,10,1,11100000,1261,11.51,0.77,12,0.10,987.00,14847.00,21800,20241129,-47.89,11080,20250305,2.53,12460,-8.83,20250121,11080,2.53,20250305,21800,-47.89,20241129,11080,2.53,20250305,2.32,N,267850,500,55 억,,53321,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 161014 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11430 10 2 0.09 75808190 6637 52.15 11480 11480 11360 14840 8000 11420 11421.45 0.53 0 99 11726 11572 11326 11172 10926 11650 11250 56 3420 500 7080 10 1 11100000 1269 11.58 0.77 12 0.06 987.00 14847.00 21800 20241129 -47.57 11080 20250305 3.16 12460 -8.27 20250121 11080 3.16 20250305 21800 -47.57 20241129 11080 3.16 20250305 2.36 N 267850 500 55 억 59163 N N 2 N 00 N
3 20250306 151014 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11370 -50 5 -0.44 69672270 6100 47.93 11480 11480 11360 14840 8000 11420 11421.68 0.53 0 119 11726 11572 11326 11172 10926 11650 11250 56 3420 500 7080 10 1 11100000 1262 11.52 0.77 12 0.05 987.00 14847.00 21800 20241129 -47.84 11080 20250305 2.62 12460 -8.75 20250121 11080 2.62 20250305 21800 -47.84 20241129 11080 2.62 20250305 2.36 N 267850 500 55 억 59163 N N 4 N 00 N
4 20250306 141013 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11460 40 2 0.35 59305350 5190 40.78 11480 11480 11370 14840 8000 11420 11426.85 0.53 0 123 11726 11572 11326 11172 10926 11650 11250 56 3420 500 7080 10 1 11100000 1272 11.61 0.77 12 0.05 987.00 14847.00 21800 20241129 -47.43 11080 20250305 3.43 12460 -8.03 20250121 11080 3.43 20250305 21800 -47.43 20241129 11080 3.43 20250305 2.36 N 267850 500 55 억 59163 N N 4 N 00 N
5 20250306 131015 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11450 30 2 0.26 57759630 5055 39.72 11480 11480 11370 14840 8000 11420 11426.24 0.53 0 123 11726 11572 11326 11172 10926 11650 11250 56 3420 500 7080 10 1 11100000 1271 11.60 0.77 12 0.05 987.00 14847.00 21800 20241129 -47.48 11080 20250305 3.34 12460 -8.11 20250121 11080 3.34 20250305 21800 -47.48 20241129 11080 3.34 20250305 2.36 N 267850 500 55 억 59163 N N 4 N 00 N
6 20250306 121013 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11440 20 2 0.18 53430780 4677 36.75 11480 11480 11370 14840 8000 11420 11424.16 0.53 0 126 11726 11572 11326 11172 10926 11650 11250 56 3420 500 7080 10 1 11100000 1270 11.59 0.77 12 0.04 987.00 14847.00 21800 20241129 -47.52 11080 20250305 3.25 12460 -8.19 20250121 11080 3.25 20250305 21800 -47.52 20241129 11080 3.25 20250305 2.36 N 267850 500 55 억 59163 N N 4 N 00 N
7 20250306 111010 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11430 10 2 0.09 40389370 3537 27.79 11480 11480 11370 14840 8000 11420 11419.10 0.53 0 -801 11726 11572 11326 11172 10926 11650 11250 56 3420 500 7080 10 1 11100000 1269 11.58 0.77 12 0.03 987.00 14847.00 21800 20241129 -47.57 11080 20250305 3.16 12460 -8.27 20250121 11080 3.16 20250305 21800 -47.57 20241129 11080 3.16 20250305 2.36 N 267850 500 55 억 59163 N N 4 N 00 N
8 20250306 101013 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11380 -40 5 -0.35 31839640 2788 21.91 11480 11480 11370 14840 8000 11420 11420.24 0.53 0 -748 11726 11572 11326 11172 10926 11650 11250 56 3420 500 7080 10 1 11100000 1263 11.53 0.77 12 0.03 987.00 14847.00 21800 20241129 -47.80 11080 20250305 2.71 12460 -8.67 20250121 11080 2.71 20250305 21800 -47.80 20241129 11080 2.71 20250305 2.36 N 267850 500 55 억 59163 N N 4 N 00 N
9 20250306 091017 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11450 30 2 0.26 3653080 319 2.51 11480 11480 11420 14840 8000 11420 11451.66 0.53 0 -176 11726 11572 11326 11172 10926 11650 11250 56 3420 500 7080 10 1 11100000 1271 11.60 0.77 12 0.00 987.00 14847.00 21800 20241129 -47.48 11080 20250305 3.34 12460 -8.11 20250121 11080 3.34 20250305 21800 -47.48 20241129 11080 3.34 20250305 2.36 N 267850 500 55 억 59163 N N 4 N 00 N
10 20250305 161002 55 60.00 KOSPI 신저가 IT 서비스 N N N Y 60 N 11420 150 2 1.33 142846155 12675 63.31 11100 11480 11080 14650 7890 11270 11269.90 0.48 0 5840 11710 11490 11380 11160 11050 11435 11105 56 3380 500 6980 10 1 11100000 1268 11.57 0.77 12 0.11 987.00 14847.00 21800 20241129 -47.61 11080 20250305 3.07 12460 -8.35 20250121 11080 3.07 20250305 21800 -47.61 20241129 11080 3.07 20250305 2.32 N 267850 500 55 억 53321 N N 4 N 00 N
11 20250305 151006 55 60.00 KOSPI 신저가 IT 서비스 N N N Y 60 N 11360 90 2 0.80 135906365 12064 60.26 11100 11480 11080 14650 7890 11270 11265.45 0.48 0 6158 11710 11490 11380 11160 11050 11435 11105 56 3380 500 6980 10 1 11100000 1261 11.51 0.77 12 0.11 987.00 14847.00 21800 20241129 -47.89 11080 20250305 2.53 12460 -8.83 20250121 11080 2.53 20250305 21800 -47.89 20241129 11080 2.53 20250305 2.32 N 267850 500 55 억 53321 N N 4 N 00 N
12 20250305 141005 55 60.00 KOSPI 신저가 IT 서비스 N N N Y 60 N 11360 90 2 0.80 127953750 11364 56.76 11100 11480 11080 14650 7890 11270 11259.57 0.48 0 5759 11710 11490 11380 11160 11050 11435 11105 56 3380 500 6980 10 1 11100000 1261 11.51 0.77 12 0.10 987.00 14847.00 21800 20241129 -47.89 11080 20250305 2.53 12460 -8.83 20250121 11080 2.53 20250305 21800 -47.89 20241129 11080 2.53 20250305 2.32 N 267850 500 55 억 53321 N N 4 N 00 N