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
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
20250313,161117,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,136700,1900,2,1.41,13145524200,95041,126.16,136000,139300,134600,175200,94400,134800,138317.26,1.90,0,1435,141866,138332,133966,130432,126066,140100,132200,137,40400,500,99750,100,1,27423982,37489,27.21,2.37,12,0.35,5024.00,57615.00,181900,20240711,-24.85,123000,20241115,11.14,153200,-10.77,20250210,126700,7.89,20250102,181900,-24.85,20240711,123000,11.14,20241115,0.75,N,307950,500,137 억,,520904,N,N,263,N,00,N
20250313,151117,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,137300,2500,2,1.85,12720379050,91938,122.04,136000,139300,134600,175200,94400,134800,138358.27,1.90,0,1195,141866,138332,133966,130432,126066,140100,132200,137,40400,500,99750,100,1,27423982,37653,27.33,2.38,12,0.34,5024.00,57615.00,181900,20240711,-24.52,123000,20241115,11.63,153200,-10.38,20250210,126700,8.37,20250102,181900,-24.52,20240711,123000,11.63,20241115,0.75,N,307950,500,137 억,,520904,N,N,10,N,00,N
20250313,141117,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,138000,3200,2,2.37,11151688250,80612,107.00,136000,139300,134600,175200,94400,134800,138337.86,1.90,0,3844,141866,138332,133966,130432,126066,140100,132200,137,40400,500,99750,100,1,27423982,37845,27.47,2.40,12,0.29,5024.00,57615.00,181900,20240711,-24.13,123000,20241115,12.20,153200,-9.92,20250210,126700,8.92,20250102,181900,-24.13,20240711,123000,12.20,20241115,0.75,N,307950,500,137 억,,520904,N,N,10,N,00,N
20250313,131117,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,138900,4100,2,3.04,9043432250,65447,86.87,136000,139300,134600,175200,94400,134800,138179.53,1.90,0,5474,141866,138332,133966,130432,126066,140100,132200,137,40400,500,99750,100,1,27423982,38092,27.65,2.41,12,0.24,5024.00,57615.00,181900,20240711,-23.64,123000,20241115,12.93,153200,-9.33,20250210,126700,9.63,20250102,181900,-23.64,20240711,123000,12.93,20241115,0.75,N,307950,500,137 억,,520904,N,N,10,N,00,N
20250313,121117,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,139000,4200,2,3.12,7160388500,51909,68.90,136000,139200,134600,175200,94400,134800,137941.24,1.90,0,5141,141866,138332,133966,130432,126066,140100,132200,137,40400,500,99750,100,1,27423982,38119,27.67,2.41,12,0.19,5024.00,57615.00,181900,20240711,-23.58,123000,20241115,13.01,153200,-9.27,20250210,126700,9.71,20250102,181900,-23.58,20240711,123000,13.01,20241115,0.75,N,307950,500,137 억,,520904,N,N,10,N,00,N
20250313,111119,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,138700,3900,2,2.89,5217157900,37916,50.33,136000,139000,134600,175200,94400,134800,137597.87,1.90,0,7121,141866,138332,133966,130432,126066,140100,132200,137,40400,500,99750,100,1,27423982,38037,27.61,2.41,12,0.14,5024.00,57615.00,181900,20240711,-23.75,123000,20241115,12.76,153200,-9.46,20250210,126700,9.47,20250102,181900,-23.75,20240711,123000,12.76,20241115,0.75,N,307950,500,137 억,,520904,N,N,10,N,00,N
20250313,101117,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,137200,2400,2,1.78,2252649600,16482,21.88,136000,137500,134600,175200,94400,134800,136673.43,1.90,0,2228,141866,138332,133966,130432,126066,140100,132200,137,40400,500,99750,100,1,27423982,37626,27.31,2.38,12,0.06,5024.00,57615.00,181900,20240711,-24.57,123000,20241115,11.54,153200,-10.44,20250210,126700,8.29,20250102,181900,-24.57,20240711,123000,11.54,20241115,0.75,N,307950,500,137 억,,520904,N,N,10,N,00,N
20250313,091120,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,135900,1100,2,0.82,349034500,2576,3.42,136000,136400,134600,175200,94400,134800,135495.03,1.90,0,-183,141866,138332,133966,130432,126066,140100,132200,137,40400,500,99750,100,1,27423982,37269,27.05,2.36,12,0.01,5024.00,57615.00,181900,20240711,-25.29,123000,20241115,10.49,153200,-11.29,20250210,126700,7.26,20250102,181900,-25.29,20240711,123000,10.49,20241115,0.75,N,307950,500,137 억,,520904,N,N,10,N,00,N
20250312,161111,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134800,5200,2,4.01,10108136700,75016,192.49,129600,137500,129600,168400,90800,129600,134746.31,1.86,0,14858,133000,131300,129300,127600,125600,132150,128450,137,38800,500,95900,100,1,27423982,36968,26.83,2.34,12,0.27,5024.00,57615.00,181900,20240711,-25.89,123000,20241115,9.59,153200,-12.01,20250210,126700,6.39,20250102,181900,-25.89,20240711,123000,9.59,20241115,0.76,N,307950,500,137 억,,509529,N,N,10,N,00,N
20250312,151112,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134900,5300,2,4.09,9899761700,73471,188.52,129600,137500,129600,168400,90800,129600,134743.80,1.86,0,14289,133000,131300,129300,127600,125600,132150,128450,137,38800,500,95900,100,1,27423982,36995,26.85,2.34,12,0.27,5024.00,57615.00,181900,20240711,-25.84,123000,20241115,9.67,153200,-11.95,20250210,126700,6.47,20250102,181900,-25.84,20240711,123000,9.67,20241115,0.76,N,307950,500,137 억,,509529,N,N,299,N,00,N
20250312,141109,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,135600,6000,2,4.63,4752405000,35828,91.93,129600,135700,129600,168400,90800,129600,132645.00,1.86,0,12402,133000,131300,129300,127600,125600,132150,128450,137,38800,500,95900,100,1,27423982,37187,26.99,2.35,12,0.13,5024.00,57615.00,181900,20240711,-25.45,123000,20241115,10.24,153200,-11.49,20250210,126700,7.02,20250102,181900,-25.45,20240711,123000,10.24,20241115,0.76,N,307950,500,137 억,,509529,N,N,299,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 161117 55 30.00 KOSPI IT 서비스 N N N Y 40 N 136700 1900 2 1.41 13145524200 95041 126.16 136000 139300 134600 175200 94400 134800 138317.26 1.90 0 1435 141866 138332 133966 130432 126066 140100 132200 137 40400 500 99750 100 1 27423982 37489 27.21 2.37 12 0.35 5024.00 57615.00 181900 20240711 -24.85 123000 20241115 11.14 153200 -10.77 20250210 126700 7.89 20250102 181900 -24.85 20240711 123000 11.14 20241115 0.75 N 307950 500 137 억 520904 N N 263 N 00 N
3 20250313 151117 55 30.00 KOSPI IT 서비스 N N N Y 40 N 137300 2500 2 1.85 12720379050 91938 122.04 136000 139300 134600 175200 94400 134800 138358.27 1.90 0 1195 141866 138332 133966 130432 126066 140100 132200 137 40400 500 99750 100 1 27423982 37653 27.33 2.38 12 0.34 5024.00 57615.00 181900 20240711 -24.52 123000 20241115 11.63 153200 -10.38 20250210 126700 8.37 20250102 181900 -24.52 20240711 123000 11.63 20241115 0.75 N 307950 500 137 억 520904 N N 10 N 00 N
4 20250313 141117 55 30.00 KOSPI IT 서비스 N N N Y 40 N 138000 3200 2 2.37 11151688250 80612 107.00 136000 139300 134600 175200 94400 134800 138337.86 1.90 0 3844 141866 138332 133966 130432 126066 140100 132200 137 40400 500 99750 100 1 27423982 37845 27.47 2.40 12 0.29 5024.00 57615.00 181900 20240711 -24.13 123000 20241115 12.20 153200 -9.92 20250210 126700 8.92 20250102 181900 -24.13 20240711 123000 12.20 20241115 0.75 N 307950 500 137 억 520904 N N 10 N 00 N
5 20250313 131117 55 30.00 KOSPI IT 서비스 N N N Y 40 N 138900 4100 2 3.04 9043432250 65447 86.87 136000 139300 134600 175200 94400 134800 138179.53 1.90 0 5474 141866 138332 133966 130432 126066 140100 132200 137 40400 500 99750 100 1 27423982 38092 27.65 2.41 12 0.24 5024.00 57615.00 181900 20240711 -23.64 123000 20241115 12.93 153200 -9.33 20250210 126700 9.63 20250102 181900 -23.64 20240711 123000 12.93 20241115 0.75 N 307950 500 137 억 520904 N N 10 N 00 N
6 20250313 121117 55 30.00 KOSPI IT 서비스 N N N Y 40 N 139000 4200 2 3.12 7160388500 51909 68.90 136000 139200 134600 175200 94400 134800 137941.24 1.90 0 5141 141866 138332 133966 130432 126066 140100 132200 137 40400 500 99750 100 1 27423982 38119 27.67 2.41 12 0.19 5024.00 57615.00 181900 20240711 -23.58 123000 20241115 13.01 153200 -9.27 20250210 126700 9.71 20250102 181900 -23.58 20240711 123000 13.01 20241115 0.75 N 307950 500 137 억 520904 N N 10 N 00 N
7 20250313 111119 55 30.00 KOSPI IT 서비스 N N N Y 40 N 138700 3900 2 2.89 5217157900 37916 50.33 136000 139000 134600 175200 94400 134800 137597.87 1.90 0 7121 141866 138332 133966 130432 126066 140100 132200 137 40400 500 99750 100 1 27423982 38037 27.61 2.41 12 0.14 5024.00 57615.00 181900 20240711 -23.75 123000 20241115 12.76 153200 -9.46 20250210 126700 9.47 20250102 181900 -23.75 20240711 123000 12.76 20241115 0.75 N 307950 500 137 억 520904 N N 10 N 00 N
8 20250313 101117 55 30.00 KOSPI IT 서비스 N N N Y 40 N 137200 2400 2 1.78 2252649600 16482 21.88 136000 137500 134600 175200 94400 134800 136673.43 1.90 0 2228 141866 138332 133966 130432 126066 140100 132200 137 40400 500 99750 100 1 27423982 37626 27.31 2.38 12 0.06 5024.00 57615.00 181900 20240711 -24.57 123000 20241115 11.54 153200 -10.44 20250210 126700 8.29 20250102 181900 -24.57 20240711 123000 11.54 20241115 0.75 N 307950 500 137 억 520904 N N 10 N 00 N
9 20250313 091120 55 30.00 KOSPI IT 서비스 N N N Y 40 N 135900 1100 2 0.82 349034500 2576 3.42 136000 136400 134600 175200 94400 134800 135495.03 1.90 0 -183 141866 138332 133966 130432 126066 140100 132200 137 40400 500 99750 100 1 27423982 37269 27.05 2.36 12 0.01 5024.00 57615.00 181900 20240711 -25.29 123000 20241115 10.49 153200 -11.29 20250210 126700 7.26 20250102 181900 -25.29 20240711 123000 10.49 20241115 0.75 N 307950 500 137 억 520904 N N 10 N 00 N
10 20250312 161111 55 30.00 KOSPI IT 서비스 N N N Y 40 N 134800 5200 2 4.01 10108136700 75016 192.49 129600 137500 129600 168400 90800 129600 134746.31 1.86 0 14858 133000 131300 129300 127600 125600 132150 128450 137 38800 500 95900 100 1 27423982 36968 26.83 2.34 12 0.27 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 0.76 N 307950 500 137 억 509529 N N 10 N 00 N
11 20250312 151112 55 30.00 KOSPI IT 서비스 N N N Y 40 N 134900 5300 2 4.09 9899761700 73471 188.52 129600 137500 129600 168400 90800 129600 134743.80 1.86 0 14289 133000 131300 129300 127600 125600 132150 128450 137 38800 500 95900 100 1 27423982 36995 26.85 2.34 12 0.27 5024.00 57615.00 181900 20240711 -25.84 123000 20241115 9.67 153200 -11.95 20250210 126700 6.47 20250102 181900 -25.84 20240711 123000 9.67 20241115 0.76 N 307950 500 137 억 509529 N N 299 N 00 N
12 20250312 141109 55 30.00 KOSPI IT 서비스 N N N Y 40 N 135600 6000 2 4.63 4752405000 35828 91.93 129600 135700 129600 168400 90800 129600 132645.00 1.86 0 12402 133000 131300 129300 127600 125600 132150 128450 137 38800 500 95900 100 1 27423982 37187 26.99 2.35 12 0.13 5024.00 57615.00 181900 20240711 -25.45 123000 20241115 10.24 153200 -11.49 20250210 126700 7.02 20250102 181900 -25.45 20240711 123000 10.24 20241115 0.76 N 307950 500 137 억 509529 N N 299 N 00 N