ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160635,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9000,20,2,0.22,30795600,3422,73.56,9240,9240,8950,11670,6290,8980,8999.30,0.75,0,-53,9353,9166,9073,8886,8793,9120,8840,50,2690,500,6640,10,1,9240077,832,16.36,0.59,12,0.04,550.00,15144.00,11410,20240308,-21.12,8760,20250205,2.74,9770,-7.88,20250102,8760,2.74,20250205,11050,-18.55,20240625,8760,2.74,20250205,0.02,N,078000,500,50 억,,68927,N,N,27,N,00,N
20250313,150636,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8960,-20,5,-0.22,28502840,3167,68.08,9240,9240,8950,11670,6290,8980,8999.95,0.75,0,-53,9353,9166,9073,8886,8793,9120,8840,50,2690,500,6640,10,1,9240077,828,16.29,0.59,12,0.03,550.00,15144.00,11410,20240308,-21.47,8760,20250205,2.28,9770,-8.29,20250102,8760,2.28,20250205,11050,-18.91,20240625,8760,2.28,20250205,0.02,N,078000,500,50 억,,68927,N,N,12,N,00,N
20250313,140635,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8960,-20,5,-0.22,26881080,2986,64.19,9240,9240,8950,11670,6290,8980,9002.37,0.75,0,-53,9353,9166,9073,8886,8793,9120,8840,50,2690,500,6640,10,1,9240077,828,16.29,0.59,12,0.03,550.00,15144.00,11410,20240308,-21.47,8760,20250205,2.28,9770,-8.29,20250102,8760,2.28,20250205,11050,-18.91,20240625,8760,2.28,20250205,0.02,N,078000,500,50 억,,68927,N,N,12,N,00,N
20250313,130635,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8960,-20,5,-0.22,26477880,2941,63.22,9240,9240,8950,11670,6290,8980,9003.02,0.75,0,-53,9353,9166,9073,8886,8793,9120,8840,50,2690,500,6640,10,1,9240077,828,16.29,0.59,12,0.03,550.00,15144.00,11410,20240308,-21.47,8760,20250205,2.28,9770,-8.29,20250102,8760,2.28,20250205,11050,-18.91,20240625,8760,2.28,20250205,0.02,N,078000,500,50 억,,68927,N,N,12,N,00,N
20250313,120635,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8960,-20,5,-0.22,25411640,2822,60.66,9240,9240,8950,11670,6290,8980,9004.83,0.75,0,-53,9353,9166,9073,8886,8793,9120,8840,50,2690,500,6640,10,1,9240077,828,16.29,0.59,12,0.03,550.00,15144.00,11410,20240308,-21.47,8760,20250205,2.28,9770,-8.29,20250102,8760,2.28,20250205,11050,-18.91,20240625,8760,2.28,20250205,0.02,N,078000,500,50 억,,68927,N,N,12,N,00,N
20250313,110634,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8960,-20,5,-0.22,24793400,2753,59.18,9240,9240,8950,11670,6290,8980,9005.96,0.75,0,-53,9353,9166,9073,8886,8793,9120,8840,50,2690,500,6640,10,1,9240077,828,16.29,0.59,12,0.03,550.00,15144.00,11410,20240308,-21.47,8760,20250205,2.28,9770,-8.29,20250102,8760,2.28,20250205,11050,-18.91,20240625,8760,2.28,20250205,0.02,N,078000,500,50 억,,68927,N,N,12,N,00,N
20250313,100634,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9010,30,2,0.33,15824840,1753,37.68,9240,9240,9010,11670,6290,8980,9027.29,0.75,0,-17,9353,9166,9073,8886,8793,9120,8840,50,2690,500,6640,10,1,9240077,833,16.38,0.59,12,0.02,550.00,15144.00,11410,20240308,-21.03,8760,20250205,2.85,9770,-7.78,20250102,8760,2.85,20250205,11050,-18.46,20240625,8760,2.85,20250205,0.02,N,078000,500,50 억,,68927,N,N,12,N,00,N
20250313,090636,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9100,120,2,1.34,1752210,192,4.13,9240,9240,9100,11670,6290,8980,9126.09,0.75,0,-34,9353,9166,9073,8886,8793,9120,8840,50,2690,500,6640,10,1,9240077,841,16.55,0.60,12,0.00,550.00,15144.00,11410,20240308,-20.25,8760,20250205,3.88,9770,-6.86,20250102,8760,3.88,20250205,11050,-17.65,20240625,8760,3.88,20250205,0.02,N,078000,500,50 억,,68927,N,N,12,N,00,N
20250312,160632,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8980,-20,5,-0.22,42015340,4652,217.38,9220,9260,8980,11700,6300,9000,9031.67,0.75,0,-43,9380,9190,9080,8890,8780,9135,8835,50,2700,500,6660,10,1,9240077,830,16.33,0.59,12,0.05,550.00,15144.00,11410,20240308,-21.30,8760,20250205,2.51,9770,-8.09,20250102,8760,2.51,20250205,11050,-18.73,20240625,8760,2.51,20250205,0.02,N,078000,500,50 억,,68970,N,N,12,N,00,N
20250312,150633,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9010,10,2,0.11,38333540,4242,198.22,9220,9260,8980,11700,6300,9000,9036.67,0.75,0,244,9380,9190,9080,8890,8780,9135,8835,50,2700,500,6660,10,1,9240077,833,16.38,0.59,12,0.05,550.00,15144.00,11410,20240308,-21.03,8760,20250205,2.85,9770,-7.78,20250102,8760,2.85,20250205,11050,-18.46,20240625,8760,2.85,20250205,0.02,N,078000,500,50 억,,68970,N,N,2,N,00,N
20250312,140632,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9020,20,2,0.22,37333430,4131,193.04,9220,9260,8980,11700,6300,9000,9037.38,0.75,0,244,9380,9190,9080,8890,8780,9135,8835,50,2700,500,6660,10,1,9240077,833,16.40,0.60,12,0.04,550.00,15144.00,11410,20240308,-20.95,8760,20250205,2.97,9770,-7.68,20250102,8760,2.97,20250205,11050,-18.37,20240625,8760,2.97,20250205,0.02,N,078000,500,50 억,,68970,N,N,2,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 20250313 160635 57 100.00 KOSPI IT 서비스 N N N N N 9000 20 2 0.22 30795600 3422 73.56 9240 9240 8950 11670 6290 8980 8999.30 0.75 0 -53 9353 9166 9073 8886 8793 9120 8840 50 2690 500 6640 10 1 9240077 832 16.36 0.59 12 0.04 550.00 15144.00 11410 20240308 -21.12 8760 20250205 2.74 9770 -7.88 20250102 8760 2.74 20250205 11050 -18.55 20240625 8760 2.74 20250205 0.02 N 078000 500 50 억 68927 N N 27 N 00 N
3 20250313 150636 57 100.00 KOSPI IT 서비스 N N N N N 8960 -20 5 -0.22 28502840 3167 68.08 9240 9240 8950 11670 6290 8980 8999.95 0.75 0 -53 9353 9166 9073 8886 8793 9120 8840 50 2690 500 6640 10 1 9240077 828 16.29 0.59 12 0.03 550.00 15144.00 11410 20240308 -21.47 8760 20250205 2.28 9770 -8.29 20250102 8760 2.28 20250205 11050 -18.91 20240625 8760 2.28 20250205 0.02 N 078000 500 50 억 68927 N N 12 N 00 N
4 20250313 140635 57 100.00 KOSPI IT 서비스 N N N N N 8960 -20 5 -0.22 26881080 2986 64.19 9240 9240 8950 11670 6290 8980 9002.37 0.75 0 -53 9353 9166 9073 8886 8793 9120 8840 50 2690 500 6640 10 1 9240077 828 16.29 0.59 12 0.03 550.00 15144.00 11410 20240308 -21.47 8760 20250205 2.28 9770 -8.29 20250102 8760 2.28 20250205 11050 -18.91 20240625 8760 2.28 20250205 0.02 N 078000 500 50 억 68927 N N 12 N 00 N
5 20250313 130635 57 100.00 KOSPI IT 서비스 N N N N N 8960 -20 5 -0.22 26477880 2941 63.22 9240 9240 8950 11670 6290 8980 9003.02 0.75 0 -53 9353 9166 9073 8886 8793 9120 8840 50 2690 500 6640 10 1 9240077 828 16.29 0.59 12 0.03 550.00 15144.00 11410 20240308 -21.47 8760 20250205 2.28 9770 -8.29 20250102 8760 2.28 20250205 11050 -18.91 20240625 8760 2.28 20250205 0.02 N 078000 500 50 억 68927 N N 12 N 00 N
6 20250313 120635 57 100.00 KOSPI IT 서비스 N N N N N 8960 -20 5 -0.22 25411640 2822 60.66 9240 9240 8950 11670 6290 8980 9004.83 0.75 0 -53 9353 9166 9073 8886 8793 9120 8840 50 2690 500 6640 10 1 9240077 828 16.29 0.59 12 0.03 550.00 15144.00 11410 20240308 -21.47 8760 20250205 2.28 9770 -8.29 20250102 8760 2.28 20250205 11050 -18.91 20240625 8760 2.28 20250205 0.02 N 078000 500 50 억 68927 N N 12 N 00 N
7 20250313 110634 57 100.00 KOSPI IT 서비스 N N N N N 8960 -20 5 -0.22 24793400 2753 59.18 9240 9240 8950 11670 6290 8980 9005.96 0.75 0 -53 9353 9166 9073 8886 8793 9120 8840 50 2690 500 6640 10 1 9240077 828 16.29 0.59 12 0.03 550.00 15144.00 11410 20240308 -21.47 8760 20250205 2.28 9770 -8.29 20250102 8760 2.28 20250205 11050 -18.91 20240625 8760 2.28 20250205 0.02 N 078000 500 50 억 68927 N N 12 N 00 N
8 20250313 100634 57 100.00 KOSPI IT 서비스 N N N N N 9010 30 2 0.33 15824840 1753 37.68 9240 9240 9010 11670 6290 8980 9027.29 0.75 0 -17 9353 9166 9073 8886 8793 9120 8840 50 2690 500 6640 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 11050 -18.46 20240625 8760 2.85 20250205 0.02 N 078000 500 50 억 68927 N N 12 N 00 N
9 20250313 090636 57 100.00 KOSPI IT 서비스 N N N N N 9100 120 2 1.34 1752210 192 4.13 9240 9240 9100 11670 6290 8980 9126.09 0.75 0 -34 9353 9166 9073 8886 8793 9120 8840 50 2690 500 6640 10 1 9240077 841 16.55 0.60 12 0.00 550.00 15144.00 11410 20240308 -20.25 8760 20250205 3.88 9770 -6.86 20250102 8760 3.88 20250205 11050 -17.65 20240625 8760 3.88 20250205 0.02 N 078000 500 50 억 68927 N N 12 N 00 N
10 20250312 160632 57 100.00 KOSPI IT 서비스 N N N N N 8980 -20 5 -0.22 42015340 4652 217.38 9220 9260 8980 11700 6300 9000 9031.67 0.75 0 -43 9380 9190 9080 8890 8780 9135 8835 50 2700 500 6660 10 1 9240077 830 16.33 0.59 12 0.05 550.00 15144.00 11410 20240308 -21.30 8760 20250205 2.51 9770 -8.09 20250102 8760 2.51 20250205 11050 -18.73 20240625 8760 2.51 20250205 0.02 N 078000 500 50 억 68970 N N 12 N 00 N
11 20250312 150633 57 100.00 KOSPI IT 서비스 N N N N N 9010 10 2 0.11 38333540 4242 198.22 9220 9260 8980 11700 6300 9000 9036.67 0.75 0 244 9380 9190 9080 8890 8780 9135 8835 50 2700 500 6660 10 1 9240077 833 16.38 0.59 12 0.05 550.00 15144.00 11410 20240308 -21.03 8760 20250205 2.85 9770 -7.78 20250102 8760 2.85 20250205 11050 -18.46 20240625 8760 2.85 20250205 0.02 N 078000 500 50 억 68970 N N 2 N 00 N
12 20250312 140632 57 100.00 KOSPI IT 서비스 N N N N N 9020 20 2 0.22 37333430 4131 193.04 9220 9260 8980 11700 6300 9000 9037.38 0.75 0 244 9380 9190 9080 8890 8780 9135 8835 50 2700 500 6660 10 1 9240077 833 16.40 0.60 12 0.04 550.00 15144.00 11410 20240308 -20.95 8760 20250205 2.97 9770 -7.68 20250102 8760 2.97 20250205 11050 -18.37 20240625 8760 2.97 20250205 0.02 N 078000 500 50 억 68970 N N 2 N 00 N