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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160703,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8800,-190,5,-2.11,88236390,9962,23.70,9000,9070,8780,11680,6300,8990,8857.30,0.81,0,-82,9410,9200,9000,8790,8590,9100,8690,50,2690,500,6650,10,1,9240077,813,16.00,0.58,12,0.11,550.00,15144.00,11200,20240311,-21.43,8760,20250205,0.46,9770,-9.93,20250102,8760,0.46,20250205,11050,-20.36,20240625,8760,0.46,20250205,0.02,N,078000,500,50 억,,75225,N,N,16,N,00,N
20250321,150647,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8780,-210,5,-2.34,80437000,9076,21.59,9000,9070,8780,11680,6300,8990,8862.60,0.81,0,69,9410,9200,9000,8790,8590,9100,8690,50,2690,500,6650,10,1,9240077,811,15.96,0.58,12,0.10,550.00,15144.00,11200,20240311,-21.61,8760,20250205,0.23,9770,-10.13,20250102,8760,0.23,20250205,11050,-20.54,20240625,8760,0.23,20250205,0.02,N,078000,500,50 억,,75225,N,N,2,N,00,N
20250321,140647,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8810,-180,5,-2.00,71134300,8019,19.08,9000,9070,8800,11680,6300,8990,8870.72,0.81,0,69,9410,9200,9000,8790,8590,9100,8690,50,2690,500,6650,10,1,9240077,814,16.02,0.58,12,0.09,550.00,15144.00,11200,20240311,-21.34,8760,20250205,0.57,9770,-9.83,20250102,8760,0.57,20250205,11050,-20.27,20240625,8760,0.57,20250205,0.02,N,078000,500,50 억,,75225,N,N,2,N,00,N
20250321,130648,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8850,-140,5,-1.56,34607330,3873,9.21,9000,9070,8850,11680,6300,8990,8935.54,0.81,0,-67,9410,9200,9000,8790,8590,9100,8690,50,2690,500,6650,10,1,9240077,818,16.09,0.58,12,0.04,550.00,15144.00,11200,20240311,-20.98,8760,20250205,1.03,9770,-9.42,20250102,8760,1.03,20250205,11050,-19.91,20240625,8760,1.03,20250205,0.02,N,078000,500,50 억,,75225,N,N,2,N,00,N
20250321,120649,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8920,-70,5,-0.78,22396130,2497,5.94,9000,9070,8900,11680,6300,8990,8969.22,0.81,0,-67,9410,9200,9000,8790,8590,9100,8690,50,2690,500,6650,10,1,9240077,824,16.22,0.59,12,0.03,550.00,15144.00,11200,20240311,-20.36,8760,20250205,1.83,9770,-8.70,20250102,8760,1.83,20250205,11050,-19.28,20240625,8760,1.83,20250205,0.02,N,078000,500,50 억,,75225,N,N,2,N,00,N
20250321,110648,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8930,-60,5,-0.67,21994680,2452,5.83,9000,9070,8900,11680,6300,8990,8970.10,0.81,0,-68,9410,9200,9000,8790,8590,9100,8690,50,2690,500,6650,10,1,9240077,825,16.24,0.59,12,0.03,550.00,15144.00,11200,20240311,-20.27,8760,20250205,1.94,9770,-8.60,20250102,8760,1.94,20250205,11050,-19.19,20240625,8760,1.94,20250205,0.02,N,078000,500,50 억,,75225,N,N,2,N,00,N
20250321,100648,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8970,-20,5,-0.22,12672430,1409,3.35,9000,9070,8950,11680,6300,8990,8993.92,0.81,0,-68,9410,9200,9000,8790,8590,9100,8690,50,2690,500,6650,10,1,9240077,829,16.31,0.59,12,0.02,550.00,15144.00,11200,20240311,-19.91,8760,20250205,2.40,9770,-8.19,20250102,8760,2.40,20250205,11050,-18.82,20240625,8760,2.40,20250205,0.02,N,078000,500,50 억,,75225,N,N,2,N,00,N
20250321,090651,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8990,0,3,0.00,3734870,415,0.99,9000,9040,8980,11680,6300,8990,8999.69,0.81,0,-43,9410,9200,9000,8790,8590,9100,8690,50,2690,500,6650,10,1,9240077,831,16.35,0.59,12,0.00,550.00,15144.00,11200,20240311,-19.73,8760,20250205,2.63,9770,-7.98,20250102,8760,2.63,20250205,11050,-18.64,20240625,8760,2.63,20250205,0.02,N,078000,500,50 억,,75225,N,N,2,N,00,N
20250320,160941,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8990,-120,5,-1.32,376940510,42033,103.91,9170,9210,8800,11840,6380,9110,8967.73,0.81,0,517,9430,9270,9100,8940,8770,9185,8855,50,2730,500,6740,10,1,9240077,831,16.35,0.59,12,0.45,550.00,15144.00,11410,20240308,-21.21,8760,20250205,2.63,9770,-7.98,20250102,8760,2.63,20250205,11050,-18.64,20240625,8760,2.63,20250205,0.02,N,078000,500,50 억,,74715,N,N,2,N,00,N
20250320,150647,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8890,-220,5,-2.41,358791780,39991,98.87,9170,9210,8800,11840,6380,9110,8971.81,0.81,0,792,9430,9270,9100,8940,8770,9185,8855,50,2730,500,6740,10,1,9240077,821,16.16,0.59,12,0.43,550.00,15144.00,11410,20240308,-22.09,8760,20250205,1.48,9770,-9.01,20250102,8760,1.48,20250205,11050,-19.55,20240625,8760,1.48,20250205,0.02,N,078000,500,50 억,,74715,N,N,1,N,00,N
20250320,140649,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8880,-230,5,-2.52,340113890,37890,93.67,9170,9210,8800,11840,6380,9110,8976.35,0.81,0,1285,9430,9270,9100,8940,8770,9185,8855,50,2730,500,6740,10,1,9240077,821,16.15,0.59,12,0.41,550.00,15144.00,11410,20240308,-22.17,8760,20250205,1.37,9770,-9.11,20250102,8760,1.37,20250205,11050,-19.64,20240625,8760,1.37,20250205,0.02,N,078000,500,50 억,,74715,N,N,1,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 20250321 160703 57 100.00 KOSPI IT 서비스 N N N N N 8800 -190 5 -2.11 88236390 9962 23.70 9000 9070 8780 11680 6300 8990 8857.30 0.81 0 -82 9410 9200 9000 8790 8590 9100 8690 50 2690 500 6650 10 1 9240077 813 16.00 0.58 12 0.11 550.00 15144.00 11200 20240311 -21.43 8760 20250205 0.46 9770 -9.93 20250102 8760 0.46 20250205 11050 -20.36 20240625 8760 0.46 20250205 0.02 N 078000 500 50 억 75225 N N 16 N 00 N
3 20250321 150647 57 100.00 KOSPI IT 서비스 N N N N N 8780 -210 5 -2.34 80437000 9076 21.59 9000 9070 8780 11680 6300 8990 8862.60 0.81 0 69 9410 9200 9000 8790 8590 9100 8690 50 2690 500 6650 10 1 9240077 811 15.96 0.58 12 0.10 550.00 15144.00 11200 20240311 -21.61 8760 20250205 0.23 9770 -10.13 20250102 8760 0.23 20250205 11050 -20.54 20240625 8760 0.23 20250205 0.02 N 078000 500 50 억 75225 N N 2 N 00 N
4 20250321 140647 57 100.00 KOSPI IT 서비스 N N N N N 8810 -180 5 -2.00 71134300 8019 19.08 9000 9070 8800 11680 6300 8990 8870.72 0.81 0 69 9410 9200 9000 8790 8590 9100 8690 50 2690 500 6650 10 1 9240077 814 16.02 0.58 12 0.09 550.00 15144.00 11200 20240311 -21.34 8760 20250205 0.57 9770 -9.83 20250102 8760 0.57 20250205 11050 -20.27 20240625 8760 0.57 20250205 0.02 N 078000 500 50 억 75225 N N 2 N 00 N
5 20250321 130648 57 100.00 KOSPI IT 서비스 N N N N N 8850 -140 5 -1.56 34607330 3873 9.21 9000 9070 8850 11680 6300 8990 8935.54 0.81 0 -67 9410 9200 9000 8790 8590 9100 8690 50 2690 500 6650 10 1 9240077 818 16.09 0.58 12 0.04 550.00 15144.00 11200 20240311 -20.98 8760 20250205 1.03 9770 -9.42 20250102 8760 1.03 20250205 11050 -19.91 20240625 8760 1.03 20250205 0.02 N 078000 500 50 억 75225 N N 2 N 00 N
6 20250321 120649 57 100.00 KOSPI IT 서비스 N N N N N 8920 -70 5 -0.78 22396130 2497 5.94 9000 9070 8900 11680 6300 8990 8969.22 0.81 0 -67 9410 9200 9000 8790 8590 9100 8690 50 2690 500 6650 10 1 9240077 824 16.22 0.59 12 0.03 550.00 15144.00 11200 20240311 -20.36 8760 20250205 1.83 9770 -8.70 20250102 8760 1.83 20250205 11050 -19.28 20240625 8760 1.83 20250205 0.02 N 078000 500 50 억 75225 N N 2 N 00 N
7 20250321 110648 57 100.00 KOSPI IT 서비스 N N N N N 8930 -60 5 -0.67 21994680 2452 5.83 9000 9070 8900 11680 6300 8990 8970.10 0.81 0 -68 9410 9200 9000 8790 8590 9100 8690 50 2690 500 6650 10 1 9240077 825 16.24 0.59 12 0.03 550.00 15144.00 11200 20240311 -20.27 8760 20250205 1.94 9770 -8.60 20250102 8760 1.94 20250205 11050 -19.19 20240625 8760 1.94 20250205 0.02 N 078000 500 50 억 75225 N N 2 N 00 N
8 20250321 100648 57 100.00 KOSPI IT 서비스 N N N N N 8970 -20 5 -0.22 12672430 1409 3.35 9000 9070 8950 11680 6300 8990 8993.92 0.81 0 -68 9410 9200 9000 8790 8590 9100 8690 50 2690 500 6650 10 1 9240077 829 16.31 0.59 12 0.02 550.00 15144.00 11200 20240311 -19.91 8760 20250205 2.40 9770 -8.19 20250102 8760 2.40 20250205 11050 -18.82 20240625 8760 2.40 20250205 0.02 N 078000 500 50 억 75225 N N 2 N 00 N
9 20250321 090651 57 100.00 KOSPI IT 서비스 N N N N N 8990 0 3 0.00 3734870 415 0.99 9000 9040 8980 11680 6300 8990 8999.69 0.81 0 -43 9410 9200 9000 8790 8590 9100 8690 50 2690 500 6650 10 1 9240077 831 16.35 0.59 12 0.00 550.00 15144.00 11200 20240311 -19.73 8760 20250205 2.63 9770 -7.98 20250102 8760 2.63 20250205 11050 -18.64 20240625 8760 2.63 20250205 0.02 N 078000 500 50 억 75225 N N 2 N 00 N
10 20250320 160941 57 100.00 KOSPI IT 서비스 N N N N N 8990 -120 5 -1.32 376940510 42033 103.91 9170 9210 8800 11840 6380 9110 8967.73 0.81 0 517 9430 9270 9100 8940 8770 9185 8855 50 2730 500 6740 10 1 9240077 831 16.35 0.59 12 0.45 550.00 15144.00 11410 20240308 -21.21 8760 20250205 2.63 9770 -7.98 20250102 8760 2.63 20250205 11050 -18.64 20240625 8760 2.63 20250205 0.02 N 078000 500 50 억 74715 N N 2 N 00 N
11 20250320 150647 57 100.00 KOSPI IT 서비스 N N N N N 8890 -220 5 -2.41 358791780 39991 98.87 9170 9210 8800 11840 6380 9110 8971.81 0.81 0 792 9430 9270 9100 8940 8770 9185 8855 50 2730 500 6740 10 1 9240077 821 16.16 0.59 12 0.43 550.00 15144.00 11410 20240308 -22.09 8760 20250205 1.48 9770 -9.01 20250102 8760 1.48 20250205 11050 -19.55 20240625 8760 1.48 20250205 0.02 N 078000 500 50 억 74715 N N 1 N 00 N
12 20250320 140649 57 100.00 KOSPI IT 서비스 N N N N N 8880 -230 5 -2.52 340113890 37890 93.67 9170 9210 8800 11840 6380 9110 8976.35 0.81 0 1285 9430 9270 9100 8940 8770 9185 8855 50 2730 500 6740 10 1 9240077 821 16.15 0.59 12 0.41 550.00 15144.00 11410 20240308 -22.17 8760 20250205 1.37 9770 -9.11 20250102 8760 1.37 20250205 11050 -19.64 20240625 8760 1.37 20250205 0.02 N 078000 500 50 억 74715 N N 1 N 00 N