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
286940/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
20250306,161027,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19470,-250,5,-1.27,259644300,13239,73.17,19720,19920,19440,25600,13810,19720,19612.08,1.51,0,-2218,20260,19990,19510,19240,18760,20125,19375,756,5880,5000,14190,10,1,15129367,2946,7.14,0.70,12,0.09,2728.00,27924.00,41950,20240223,-53.59,17490,20241209,11.32,21450,-9.23,20250109,18500,5.24,20250103,39500,-50.71,20240320,17490,11.32,20241209,2.36,N,286940,5000,756 억,,228857,N,N,1,N,00,N
20250306,151027,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19560,-160,5,-0.81,238123775,12134,67.06,19720,19920,19440,25600,13810,19720,19624.51,1.51,0,-1824,20260,19990,19510,19240,18760,20125,19375,756,5880,5000,14190,10,1,15129367,2959,7.17,0.70,12,0.08,2728.00,27924.00,41950,20240223,-53.37,17490,20241209,11.84,21450,-8.81,20250109,18500,5.73,20250103,39500,-50.48,20240320,17490,11.84,20241209,2.36,N,286940,5000,756 억,,228857,N,N,11,N,00,N
20250306,141027,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19460,-260,5,-1.32,207149575,10544,58.28,19720,19920,19460,25600,13810,19720,19646.20,1.51,0,-1512,20260,19990,19510,19240,18760,20125,19375,756,5880,5000,14190,10,1,15129367,2944,7.13,0.70,12,0.07,2728.00,27924.00,41950,20240223,-53.61,17490,20241209,11.26,21450,-9.28,20250109,18500,5.19,20250103,39500,-50.73,20240320,17490,11.26,20241209,2.36,N,286940,5000,756 억,,228857,N,N,11,N,00,N
20250306,131028,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19500,-220,5,-1.12,184499325,9382,51.85,19720,19920,19500,25600,13810,19720,19665.24,1.51,0,-938,20260,19990,19510,19240,18760,20125,19375,756,5880,5000,14190,10,1,15129367,2950,7.15,0.70,12,0.06,2728.00,27924.00,41950,20240223,-53.52,17490,20241209,11.49,21450,-9.09,20250109,18500,5.41,20250103,39500,-50.63,20240320,17490,11.49,20241209,2.36,N,286940,5000,756 억,,228857,N,N,11,N,00,N
20250306,121026,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19570,-150,5,-0.76,153693590,7806,43.14,19720,19920,19500,25600,13810,19720,19689.16,1.51,0,48,20260,19990,19510,19240,18760,20125,19375,756,5880,5000,14190,10,1,15129367,2961,7.17,0.70,12,0.05,2728.00,27924.00,41950,20240223,-53.35,17490,20241209,11.89,21450,-8.76,20250109,18500,5.78,20250103,39500,-50.46,20240320,17490,11.89,20241209,2.36,N,286940,5000,756 억,,228857,N,N,11,N,00,N
20250306,111023,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19640,-80,5,-0.41,142634725,7242,40.03,19720,19920,19500,25600,13810,19720,19695.49,1.51,0,576,20260,19990,19510,19240,18760,20125,19375,756,5880,5000,14190,10,1,15129367,2971,7.20,0.70,12,0.05,2728.00,27924.00,41950,20240223,-53.18,17490,20241209,12.29,21450,-8.44,20250109,18500,6.16,20250103,39500,-50.28,20240320,17490,12.29,20241209,2.36,N,286940,5000,756 억,,228857,N,N,11,N,00,N
20250306,101026,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19720,0,3,0.00,80278190,4069,22.49,19720,19920,19560,25600,13810,19720,19729.22,1.51,0,-625,20260,19990,19510,19240,18760,20125,19375,756,5880,5000,14190,10,1,15129367,2984,7.23,0.71,12,0.03,2728.00,27924.00,41950,20240223,-52.99,17490,20241209,12.75,21450,-8.07,20250109,18500,6.59,20250103,39500,-50.08,20240320,17490,12.75,20241209,2.36,N,286940,5000,756 억,,228857,N,N,11,N,00,N
20250306,091030,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19820,100,2,0.51,24471830,1240,6.85,19720,19820,19670,25600,13810,19720,19735.35,1.51,0,296,20260,19990,19510,19240,18760,20125,19375,756,5880,5000,14190,10,1,15129367,2999,7.27,0.71,12,0.01,2728.00,27924.00,41950,20240223,-52.75,17490,20241209,13.32,21450,-7.60,20250109,18500,7.14,20250103,39500,-49.82,20240320,17490,13.32,20241209,2.36,N,286940,5000,756 억,,228857,N,N,11,N,00,N
20250305,161015,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19720,700,2,3.68,353257610,18089,32.49,19030,19780,19030,24700,13320,19020,19528.84,1.45,0,8297,20180,19600,19300,18720,18420,19450,18570,756,5680,5000,13690,10,1,15129367,2984,7.23,0.71,12,0.12,2728.00,27924.00,41950,20240223,-52.99,17490,20241209,12.75,21450,-8.07,20250109,18500,6.59,20250103,39500,-50.08,20240320,17490,12.75,20241209,2.34,N,286940,5000,756 억,,219637,N,N,11,N,00,N
20250305,151019,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19740,720,2,3.79,329399280,16880,30.32,19030,19780,19030,24700,13320,19020,19514.18,1.45,0,7736,20180,19600,19300,18720,18420,19450,18570,756,5680,5000,13690,10,1,15129367,2987,7.24,0.71,12,0.11,2728.00,27924.00,41950,20240223,-52.94,17490,20241209,12.86,21450,-7.97,20250109,18500,6.70,20250103,39500,-50.03,20240320,17490,12.86,20241209,2.34,N,286940,5000,756 억,,219637,N,N,47,N,00,N
20250305,141018,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19650,630,2,3.31,248221890,12764,22.93,19030,19680,19030,24700,13320,19020,19447.03,1.45,0,5241,20180,19600,19300,18720,18420,19450,18570,756,5680,5000,13690,10,1,15129367,2973,7.20,0.70,12,0.08,2728.00,27924.00,41950,20240223,-53.16,17490,20241209,12.35,21450,-8.39,20250109,18500,6.22,20250103,39500,-50.25,20240320,17490,12.35,20241209,2.34,N,286940,5000,756 억,,219637,N,N,47,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 161027 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19470 -250 5 -1.27 259644300 13239 73.17 19720 19920 19440 25600 13810 19720 19612.08 1.51 0 -2218 20260 19990 19510 19240 18760 20125 19375 756 5880 5000 14190 10 1 15129367 2946 7.14 0.70 12 0.09 2728.00 27924.00 41950 20240223 -53.59 17490 20241209 11.32 21450 -9.23 20250109 18500 5.24 20250103 39500 -50.71 20240320 17490 11.32 20241209 2.36 N 286940 5000 756 억 228857 N N 1 N 00 N
3 20250306 151027 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19560 -160 5 -0.81 238123775 12134 67.06 19720 19920 19440 25600 13810 19720 19624.51 1.51 0 -1824 20260 19990 19510 19240 18760 20125 19375 756 5880 5000 14190 10 1 15129367 2959 7.17 0.70 12 0.08 2728.00 27924.00 41950 20240223 -53.37 17490 20241209 11.84 21450 -8.81 20250109 18500 5.73 20250103 39500 -50.48 20240320 17490 11.84 20241209 2.36 N 286940 5000 756 억 228857 N N 11 N 00 N
4 20250306 141027 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19460 -260 5 -1.32 207149575 10544 58.28 19720 19920 19460 25600 13810 19720 19646.20 1.51 0 -1512 20260 19990 19510 19240 18760 20125 19375 756 5880 5000 14190 10 1 15129367 2944 7.13 0.70 12 0.07 2728.00 27924.00 41950 20240223 -53.61 17490 20241209 11.26 21450 -9.28 20250109 18500 5.19 20250103 39500 -50.73 20240320 17490 11.26 20241209 2.36 N 286940 5000 756 억 228857 N N 11 N 00 N
5 20250306 131028 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19500 -220 5 -1.12 184499325 9382 51.85 19720 19920 19500 25600 13810 19720 19665.24 1.51 0 -938 20260 19990 19510 19240 18760 20125 19375 756 5880 5000 14190 10 1 15129367 2950 7.15 0.70 12 0.06 2728.00 27924.00 41950 20240223 -53.52 17490 20241209 11.49 21450 -9.09 20250109 18500 5.41 20250103 39500 -50.63 20240320 17490 11.49 20241209 2.36 N 286940 5000 756 억 228857 N N 11 N 00 N
6 20250306 121026 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19570 -150 5 -0.76 153693590 7806 43.14 19720 19920 19500 25600 13810 19720 19689.16 1.51 0 48 20260 19990 19510 19240 18760 20125 19375 756 5880 5000 14190 10 1 15129367 2961 7.17 0.70 12 0.05 2728.00 27924.00 41950 20240223 -53.35 17490 20241209 11.89 21450 -8.76 20250109 18500 5.78 20250103 39500 -50.46 20240320 17490 11.89 20241209 2.36 N 286940 5000 756 억 228857 N N 11 N 00 N
7 20250306 111023 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19640 -80 5 -0.41 142634725 7242 40.03 19720 19920 19500 25600 13810 19720 19695.49 1.51 0 576 20260 19990 19510 19240 18760 20125 19375 756 5880 5000 14190 10 1 15129367 2971 7.20 0.70 12 0.05 2728.00 27924.00 41950 20240223 -53.18 17490 20241209 12.29 21450 -8.44 20250109 18500 6.16 20250103 39500 -50.28 20240320 17490 12.29 20241209 2.36 N 286940 5000 756 억 228857 N N 11 N 00 N
8 20250306 101026 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19720 0 3 0.00 80278190 4069 22.49 19720 19920 19560 25600 13810 19720 19729.22 1.51 0 -625 20260 19990 19510 19240 18760 20125 19375 756 5880 5000 14190 10 1 15129367 2984 7.23 0.71 12 0.03 2728.00 27924.00 41950 20240223 -52.99 17490 20241209 12.75 21450 -8.07 20250109 18500 6.59 20250103 39500 -50.08 20240320 17490 12.75 20241209 2.36 N 286940 5000 756 억 228857 N N 11 N 00 N
9 20250306 091030 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19820 100 2 0.51 24471830 1240 6.85 19720 19820 19670 25600 13810 19720 19735.35 1.51 0 296 20260 19990 19510 19240 18760 20125 19375 756 5880 5000 14190 10 1 15129367 2999 7.27 0.71 12 0.01 2728.00 27924.00 41950 20240223 -52.75 17490 20241209 13.32 21450 -7.60 20250109 18500 7.14 20250103 39500 -49.82 20240320 17490 13.32 20241209 2.36 N 286940 5000 756 억 228857 N N 11 N 00 N
10 20250305 161015 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19720 700 2 3.68 353257610 18089 32.49 19030 19780 19030 24700 13320 19020 19528.84 1.45 0 8297 20180 19600 19300 18720 18420 19450 18570 756 5680 5000 13690 10 1 15129367 2984 7.23 0.71 12 0.12 2728.00 27924.00 41950 20240223 -52.99 17490 20241209 12.75 21450 -8.07 20250109 18500 6.59 20250103 39500 -50.08 20240320 17490 12.75 20241209 2.34 N 286940 5000 756 억 219637 N N 11 N 00 N
11 20250305 151019 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19740 720 2 3.79 329399280 16880 30.32 19030 19780 19030 24700 13320 19020 19514.18 1.45 0 7736 20180 19600 19300 18720 18420 19450 18570 756 5680 5000 13690 10 1 15129367 2987 7.24 0.71 12 0.11 2728.00 27924.00 41950 20240223 -52.94 17490 20241209 12.86 21450 -7.97 20250109 18500 6.70 20250103 39500 -50.03 20240320 17490 12.86 20241209 2.34 N 286940 5000 756 억 219637 N N 47 N 00 N
12 20250305 141018 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19650 630 2 3.31 248221890 12764 22.93 19030 19680 19030 24700 13320 19020 19447.03 1.45 0 5241 20180 19600 19300 18720 18420 19450 18570 756 5680 5000 13690 10 1 15129367 2973 7.20 0.70 12 0.08 2728.00 27924.00 41950 20240223 -53.16 17490 20241209 12.35 21450 -8.39 20250109 18500 6.22 20250103 39500 -50.25 20240320 17490 12.35 20241209 2.34 N 286940 5000 756 억 219637 N N 47 N 00 N