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
307950/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
20250306,161049,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,133000,800,2,0.61,11035778450,82177,241.85,133400,136800,132100,171800,92600,132200,134293.13,1.88,0,5983,135466,133832,132566,130932,129666,134650,131750,137,39600,500,97820,100,1,27423982,36474,26.47,2.31,12,0.30,5024.00,57615.00,181900,20240711,-26.88,123000,20241115,8.13,153200,-13.19,20250210,126700,4.97,20250102,181900,-26.88,20240711,123000,8.13,20241115,0.75,N,307950,500,137 억,,515444,N,N,8882,N,00,N
20250306,151049,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,133400,1200,2,0.91,10752598200,80052,235.60,133400,136800,132100,171800,92600,132200,134320.17,1.88,0,6217,135466,133832,132566,130932,129666,134650,131750,137,39600,500,97820,100,1,27423982,36584,26.55,2.32,12,0.29,5024.00,57615.00,181900,20240711,-26.66,123000,20241115,8.46,153200,-12.92,20250210,126700,5.29,20250102,181900,-26.66,20240711,123000,8.46,20241115,0.75,N,307950,500,137 억,,515444,N,N,95,N,00,N
20250306,141049,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132700,500,2,0.38,8987325950,66753,196.46,133400,136800,132200,171800,92600,132200,134635.54,1.88,0,4547,135466,133832,132566,130932,129666,134650,131750,137,39600,500,97820,100,1,27423982,36392,26.41,2.30,12,0.24,5024.00,57615.00,181900,20240711,-27.05,123000,20241115,7.89,153200,-13.38,20250210,126700,4.74,20250102,181900,-27.05,20240711,123000,7.89,20241115,0.75,N,307950,500,137 억,,515444,N,N,95,N,00,N
20250306,131049,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,135100,2900,2,2.19,6535489050,48354,142.31,133400,136800,132600,171800,92600,132200,135159.22,1.88,0,7977,135466,133832,132566,130932,129666,134650,131750,137,39600,500,97820,100,1,27423982,37050,26.89,2.34,12,0.18,5024.00,57615.00,181900,20240711,-25.73,123000,20241115,9.84,153200,-11.81,20250210,126700,6.63,20250102,181900,-25.73,20240711,123000,9.84,20241115,0.75,N,307950,500,137 억,,515444,N,N,95,N,00,N
20250306,121048,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,136400,4200,2,3.18,5283973350,39082,115.02,133400,136800,132600,171800,92600,132200,135202.22,1.88,0,8986,135466,133832,132566,130932,129666,134650,131750,137,39600,500,97820,100,1,27423982,37406,27.15,2.37,12,0.14,5024.00,57615.00,181900,20240711,-25.01,123000,20241115,10.89,153200,-10.97,20250210,126700,7.66,20250102,181900,-25.01,20240711,123000,10.89,20241115,0.75,N,307950,500,137 억,,515444,N,N,95,N,00,N
20250306,111045,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,136400,4200,2,3.18,4552452450,33720,99.24,133400,136800,132600,171800,92600,132200,135007.49,1.88,0,9020,135466,133832,132566,130932,129666,134650,131750,137,39600,500,97820,100,1,27423982,37406,27.15,2.37,12,0.12,5024.00,57615.00,181900,20240711,-25.01,123000,20241115,10.89,153200,-10.97,20250210,126700,7.66,20250102,181900,-25.01,20240711,123000,10.89,20241115,0.75,N,307950,500,137 억,,515444,N,N,95,N,00,N
20250306,101047,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134800,2600,2,1.97,2372705800,17682,52.04,133400,135200,132600,171800,92600,132200,134187.64,1.88,0,4938,135466,133832,132566,130932,129666,134650,131750,137,39600,500,97820,100,1,27423982,36968,26.83,2.34,12,0.06,5024.00,57615.00,181900,20240711,-25.89,123000,20241115,9.59,153200,-12.01,20250210,126700,6.39,20250102,181900,-25.89,20240711,123000,9.59,20241115,0.75,N,307950,500,137 억,,515444,N,N,95,N,00,N
20250306,091052,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,133700,1500,2,1.13,553733400,4137,12.18,133400,134200,133400,171800,92600,132200,133849.02,1.88,0,191,135466,133832,132566,130932,129666,134650,131750,137,39600,500,97820,100,1,27423982,36666,26.61,2.32,12,0.02,5024.00,57615.00,181900,20240711,-26.50,123000,20241115,8.70,153200,-12.73,20250210,126700,5.52,20250102,181900,-26.50,20240711,123000,8.70,20241115,0.75,N,307950,500,137 억,,515444,N,N,95,N,00,N
20250305,161036,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132200,700,2,0.53,4443367700,33655,130.86,131600,134200,131300,170900,92100,131500,132026.61,1.85,0,4869,135166,133332,131166,129332,127166,134250,130250,137,39400,500,97310,100,1,27423982,36255,26.31,2.29,12,0.12,5024.00,57615.00,181900,20240711,-27.32,123000,20241115,7.48,153200,-13.71,20250210,126700,4.34,20250102,181900,-27.32,20240711,123000,7.48,20241115,0.76,N,307950,500,137 억,,507667,N,N,95,N,00,N
20250305,151041,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132100,600,2,0.46,4159881700,31509,122.52,131600,134200,131300,170900,92100,131500,132022.02,1.85,0,4747,135166,133332,131166,129332,127166,134250,130250,137,39400,500,97310,100,1,27423982,36227,26.29,2.29,12,0.11,5024.00,57615.00,181900,20240711,-27.38,123000,20241115,7.40,153200,-13.77,20250210,126700,4.26,20250102,181900,-27.38,20240711,123000,7.40,20241115,0.76,N,307950,500,137 억,,507667,N,N,430,N,00,N
20250305,141039,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,131800,300,2,0.23,3425358250,25933,100.84,131600,134200,131300,170900,92100,131500,132084.92,1.85,0,2171,135166,133332,131166,129332,127166,134250,130250,137,39400,500,97310,100,1,27423982,36145,26.23,2.29,12,0.09,5024.00,57615.00,181900,20240711,-27.54,123000,20241115,7.15,153200,-13.97,20250210,126700,4.03,20250102,181900,-27.54,20240711,123000,7.15,20241115,0.76,N,307950,500,137 억,,507667,N,N,430,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 161049 55 30.00 KOSPI IT 서비스 N N N Y 40 N 133000 800 2 0.61 11035778450 82177 241.85 133400 136800 132100 171800 92600 132200 134293.13 1.88 0 5983 135466 133832 132566 130932 129666 134650 131750 137 39600 500 97820 100 1 27423982 36474 26.47 2.31 12 0.30 5024.00 57615.00 181900 20240711 -26.88 123000 20241115 8.13 153200 -13.19 20250210 126700 4.97 20250102 181900 -26.88 20240711 123000 8.13 20241115 0.75 N 307950 500 137 억 515444 N N 8882 N 00 N
3 20250306 151049 55 30.00 KOSPI IT 서비스 N N N Y 40 N 133400 1200 2 0.91 10752598200 80052 235.60 133400 136800 132100 171800 92600 132200 134320.17 1.88 0 6217 135466 133832 132566 130932 129666 134650 131750 137 39600 500 97820 100 1 27423982 36584 26.55 2.32 12 0.29 5024.00 57615.00 181900 20240711 -26.66 123000 20241115 8.46 153200 -12.92 20250210 126700 5.29 20250102 181900 -26.66 20240711 123000 8.46 20241115 0.75 N 307950 500 137 억 515444 N N 95 N 00 N
4 20250306 141049 55 30.00 KOSPI IT 서비스 N N N Y 40 N 132700 500 2 0.38 8987325950 66753 196.46 133400 136800 132200 171800 92600 132200 134635.54 1.88 0 4547 135466 133832 132566 130932 129666 134650 131750 137 39600 500 97820 100 1 27423982 36392 26.41 2.30 12 0.24 5024.00 57615.00 181900 20240711 -27.05 123000 20241115 7.89 153200 -13.38 20250210 126700 4.74 20250102 181900 -27.05 20240711 123000 7.89 20241115 0.75 N 307950 500 137 억 515444 N N 95 N 00 N
5 20250306 131049 55 30.00 KOSPI IT 서비스 N N N Y 40 N 135100 2900 2 2.19 6535489050 48354 142.31 133400 136800 132600 171800 92600 132200 135159.22 1.88 0 7977 135466 133832 132566 130932 129666 134650 131750 137 39600 500 97820 100 1 27423982 37050 26.89 2.34 12 0.18 5024.00 57615.00 181900 20240711 -25.73 123000 20241115 9.84 153200 -11.81 20250210 126700 6.63 20250102 181900 -25.73 20240711 123000 9.84 20241115 0.75 N 307950 500 137 억 515444 N N 95 N 00 N
6 20250306 121048 55 30.00 KOSPI IT 서비스 N N N Y 40 N 136400 4200 2 3.18 5283973350 39082 115.02 133400 136800 132600 171800 92600 132200 135202.22 1.88 0 8986 135466 133832 132566 130932 129666 134650 131750 137 39600 500 97820 100 1 27423982 37406 27.15 2.37 12 0.14 5024.00 57615.00 181900 20240711 -25.01 123000 20241115 10.89 153200 -10.97 20250210 126700 7.66 20250102 181900 -25.01 20240711 123000 10.89 20241115 0.75 N 307950 500 137 억 515444 N N 95 N 00 N
7 20250306 111045 55 30.00 KOSPI IT 서비스 N N N Y 40 N 136400 4200 2 3.18 4552452450 33720 99.24 133400 136800 132600 171800 92600 132200 135007.49 1.88 0 9020 135466 133832 132566 130932 129666 134650 131750 137 39600 500 97820 100 1 27423982 37406 27.15 2.37 12 0.12 5024.00 57615.00 181900 20240711 -25.01 123000 20241115 10.89 153200 -10.97 20250210 126700 7.66 20250102 181900 -25.01 20240711 123000 10.89 20241115 0.75 N 307950 500 137 억 515444 N N 95 N 00 N
8 20250306 101047 55 30.00 KOSPI IT 서비스 N N N Y 40 N 134800 2600 2 1.97 2372705800 17682 52.04 133400 135200 132600 171800 92600 132200 134187.64 1.88 0 4938 135466 133832 132566 130932 129666 134650 131750 137 39600 500 97820 100 1 27423982 36968 26.83 2.34 12 0.06 5024.00 57615.00 181900 20240711 -25.89 123000 20241115 9.59 153200 -12.01 20250210 126700 6.39 20250102 181900 -25.89 20240711 123000 9.59 20241115 0.75 N 307950 500 137 억 515444 N N 95 N 00 N
9 20250306 091052 55 30.00 KOSPI IT 서비스 N N N Y 40 N 133700 1500 2 1.13 553733400 4137 12.18 133400 134200 133400 171800 92600 132200 133849.02 1.88 0 191 135466 133832 132566 130932 129666 134650 131750 137 39600 500 97820 100 1 27423982 36666 26.61 2.32 12 0.02 5024.00 57615.00 181900 20240711 -26.50 123000 20241115 8.70 153200 -12.73 20250210 126700 5.52 20250102 181900 -26.50 20240711 123000 8.70 20241115 0.75 N 307950 500 137 억 515444 N N 95 N 00 N
10 20250305 161036 55 30.00 KOSPI IT 서비스 N N N Y 40 N 132200 700 2 0.53 4443367700 33655 130.86 131600 134200 131300 170900 92100 131500 132026.61 1.85 0 4869 135166 133332 131166 129332 127166 134250 130250 137 39400 500 97310 100 1 27423982 36255 26.31 2.29 12 0.12 5024.00 57615.00 181900 20240711 -27.32 123000 20241115 7.48 153200 -13.71 20250210 126700 4.34 20250102 181900 -27.32 20240711 123000 7.48 20241115 0.76 N 307950 500 137 억 507667 N N 95 N 00 N
11 20250305 151041 55 30.00 KOSPI IT 서비스 N N N Y 40 N 132100 600 2 0.46 4159881700 31509 122.52 131600 134200 131300 170900 92100 131500 132022.02 1.85 0 4747 135166 133332 131166 129332 127166 134250 130250 137 39400 500 97310 100 1 27423982 36227 26.29 2.29 12 0.11 5024.00 57615.00 181900 20240711 -27.38 123000 20241115 7.40 153200 -13.77 20250210 126700 4.26 20250102 181900 -27.38 20240711 123000 7.40 20241115 0.76 N 307950 500 137 억 507667 N N 430 N 00 N
12 20250305 141039 55 30.00 KOSPI IT 서비스 N N N Y 40 N 131800 300 2 0.23 3425358250 25933 100.84 131600 134200 131300 170900 92100 131500 132084.92 1.85 0 2171 135166 133332 131166 129332 127166 134250 130250 137 39400 500 97310 100 1 27423982 36145 26.23 2.29 12 0.09 5024.00 57615.00 181900 20240711 -27.54 123000 20241115 7.15 153200 -13.97 20250210 126700 4.03 20250102 181900 -27.54 20240711 123000 7.15 20241115 0.76 N 307950 500 137 억 507667 N N 430 N 00 N