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
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
20250321,161130,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19650,10,2,0.05,481128775,24687,150.77,19640,19670,19350,25500,13750,19640,19489.16,1.55,0,887,19980,19810,19690,19520,19400,19750,19460,756,5860,5000,14140,10,1,15129367,2973,23.25,0.71,12,0.16,845.00,27718.00,39500,20240320,-50.25,17490,20241209,12.35,21450,-8.39,20250109,18500,6.22,20250103,39400,-50.13,20240321,17490,12.35,20241209,2.31,N,286940,5000,756 억,,235085,N,N,19,N,00,N
20250321,151116,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19630,-10,5,-0.05,477729955,24514,149.71,19640,19670,19350,25500,13750,19640,19488.05,1.55,0,980,19980,19810,19690,19520,19400,19750,19460,756,5860,5000,14140,10,1,15129367,2970,23.23,0.71,12,0.16,845.00,27718.00,39500,20240320,-50.30,17490,20241209,12.24,21450,-8.48,20250109,18500,6.11,20250103,39400,-50.18,20240321,17490,12.24,20241209,2.31,N,286940,5000,756 억,,235085,N,N,11,N,00,N
20250321,141117,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19610,-30,5,-0.15,419924135,21559,131.67,19640,19670,19350,25500,13750,19640,19477.90,1.55,0,597,19980,19810,19690,19520,19400,19750,19460,756,5860,5000,14140,10,1,15129367,2967,23.21,0.71,12,0.14,845.00,27718.00,39500,20240320,-50.35,17490,20241209,12.12,21450,-8.58,20250109,18500,6.00,20250103,39400,-50.23,20240321,17490,12.12,20241209,2.31,N,286940,5000,756 억,,235085,N,N,11,N,00,N
20250321,131118,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19660,20,2,0.10,399282305,20508,125.25,19640,19670,19350,25500,13750,19640,19469.59,1.55,0,494,19980,19810,19690,19520,19400,19750,19460,756,5860,5000,14140,10,1,15129367,2974,23.27,0.71,12,0.14,845.00,27718.00,39500,20240320,-50.23,17490,20241209,12.41,21450,-8.34,20250109,18500,6.27,20250103,39400,-50.10,20240321,17490,12.41,20241209,2.31,N,286940,5000,756 억,,235085,N,N,11,N,00,N
20250321,121118,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19650,10,2,0.05,373588240,19199,117.25,19640,19670,19350,25500,13750,19640,19458.73,1.55,0,-64,19980,19810,19690,19520,19400,19750,19460,756,5860,5000,14140,10,1,15129367,2973,23.25,0.71,12,0.13,845.00,27718.00,39500,20240320,-50.25,17490,20241209,12.35,21450,-8.39,20250109,18500,6.22,20250103,39400,-50.13,20240321,17490,12.35,20241209,2.31,N,286940,5000,756 억,,235085,N,N,11,N,00,N
20250321,111117,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19600,-40,5,-0.20,333660960,17162,104.81,19640,19670,19350,25500,13750,19640,19441.85,1.55,0,-1812,19980,19810,19690,19520,19400,19750,19460,756,5860,5000,14140,10,1,15129367,2965,23.20,0.71,12,0.11,845.00,27718.00,39500,20240320,-50.38,17490,20241209,12.06,21450,-8.62,20250109,18500,5.95,20250103,39400,-50.25,20240321,17490,12.06,20241209,2.31,N,286940,5000,756 억,,235085,N,N,11,N,00,N
20250321,101119,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19420,-220,5,-1.12,194881280,10032,61.27,19640,19670,19350,25500,13750,19640,19425.96,1.55,0,-2182,19980,19810,19690,19520,19400,19750,19460,756,5860,5000,14140,10,1,15129367,2938,22.98,0.70,12,0.07,845.00,27718.00,39500,20240320,-50.84,17490,20241209,11.03,21450,-9.46,20250109,18500,4.97,20250103,39400,-50.71,20240321,17490,11.03,20241209,2.31,N,286940,5000,756 억,,235085,N,N,11,N,00,N
20250321,091124,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19500,-140,5,-0.71,13523550,691,4.22,19640,19650,19490,25500,13750,19640,19570.98,1.55,0,-288,19980,19810,19690,19520,19400,19750,19460,756,5860,5000,14140,10,1,15129367,2950,23.08,0.70,12,0.00,845.00,27718.00,39500,20240320,-50.63,17490,20241209,11.49,21450,-9.09,20250109,18500,5.41,20250103,39400,-50.51,20240321,17490,11.49,20241209,2.31,N,286940,5000,756 억,,235085,N,N,11,N,00,N
20250320,161730,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19640,-10,5,-0.05,321791180,16374,104.09,19650,19860,19570,25500,13760,19650,19652.57,1.56,0,-1295,19903,19776,19593,19466,19283,19840,19530,756,5850,5000,14140,10,1,15129367,2971,23.24,0.71,12,0.11,845.00,27718.00,39500,20240320,-50.28,17490,20241209,12.29,21450,-8.44,20250109,18500,6.16,20250103,39500,-50.28,20240320,17490,12.29,20241209,2.34,N,286940,5000,756 억,,236216,N,N,11,N,00,N
20250320,151113,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19580,-70,5,-0.36,286737860,14586,92.73,19650,19860,19570,25500,13760,19650,19658.43,1.56,0,-1225,19903,19776,19593,19466,19283,19840,19530,756,5850,5000,14140,10,1,15129367,2962,23.17,0.71,12,0.10,845.00,27718.00,39500,20240320,-50.43,17490,20241209,11.95,21450,-8.72,20250109,18500,5.84,20250103,39500,-50.43,20240320,17490,11.95,20241209,2.34,N,286940,5000,756 억,,236216,N,N,21,N,00,N
20250320,141117,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19590,-60,5,-0.31,246312720,12523,79.61,19650,19860,19570,25500,13760,19650,19668.83,1.56,0,-1267,19903,19776,19593,19466,19283,19840,19530,756,5850,5000,14140,10,1,15129367,2964,23.18,0.71,12,0.08,845.00,27718.00,39500,20240320,-50.41,17490,20241209,12.01,21450,-8.67,20250109,18500,5.89,20250103,39500,-50.41,20240320,17490,12.01,20241209,2.34,N,286940,5000,756 억,,236216,N,N,21,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 161130 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19650 10 2 0.05 481128775 24687 150.77 19640 19670 19350 25500 13750 19640 19489.16 1.55 0 887 19980 19810 19690 19520 19400 19750 19460 756 5860 5000 14140 10 1 15129367 2973 23.25 0.71 12 0.16 845.00 27718.00 39500 20240320 -50.25 17490 20241209 12.35 21450 -8.39 20250109 18500 6.22 20250103 39400 -50.13 20240321 17490 12.35 20241209 2.31 N 286940 5000 756 억 235085 N N 19 N 00 N
3 20250321 151116 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19630 -10 5 -0.05 477729955 24514 149.71 19640 19670 19350 25500 13750 19640 19488.05 1.55 0 980 19980 19810 19690 19520 19400 19750 19460 756 5860 5000 14140 10 1 15129367 2970 23.23 0.71 12 0.16 845.00 27718.00 39500 20240320 -50.30 17490 20241209 12.24 21450 -8.48 20250109 18500 6.11 20250103 39400 -50.18 20240321 17490 12.24 20241209 2.31 N 286940 5000 756 억 235085 N N 11 N 00 N
4 20250321 141117 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19610 -30 5 -0.15 419924135 21559 131.67 19640 19670 19350 25500 13750 19640 19477.90 1.55 0 597 19980 19810 19690 19520 19400 19750 19460 756 5860 5000 14140 10 1 15129367 2967 23.21 0.71 12 0.14 845.00 27718.00 39500 20240320 -50.35 17490 20241209 12.12 21450 -8.58 20250109 18500 6.00 20250103 39400 -50.23 20240321 17490 12.12 20241209 2.31 N 286940 5000 756 억 235085 N N 11 N 00 N
5 20250321 131118 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19660 20 2 0.10 399282305 20508 125.25 19640 19670 19350 25500 13750 19640 19469.59 1.55 0 494 19980 19810 19690 19520 19400 19750 19460 756 5860 5000 14140 10 1 15129367 2974 23.27 0.71 12 0.14 845.00 27718.00 39500 20240320 -50.23 17490 20241209 12.41 21450 -8.34 20250109 18500 6.27 20250103 39400 -50.10 20240321 17490 12.41 20241209 2.31 N 286940 5000 756 억 235085 N N 11 N 00 N
6 20250321 121118 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19650 10 2 0.05 373588240 19199 117.25 19640 19670 19350 25500 13750 19640 19458.73 1.55 0 -64 19980 19810 19690 19520 19400 19750 19460 756 5860 5000 14140 10 1 15129367 2973 23.25 0.71 12 0.13 845.00 27718.00 39500 20240320 -50.25 17490 20241209 12.35 21450 -8.39 20250109 18500 6.22 20250103 39400 -50.13 20240321 17490 12.35 20241209 2.31 N 286940 5000 756 억 235085 N N 11 N 00 N
7 20250321 111117 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19600 -40 5 -0.20 333660960 17162 104.81 19640 19670 19350 25500 13750 19640 19441.85 1.55 0 -1812 19980 19810 19690 19520 19400 19750 19460 756 5860 5000 14140 10 1 15129367 2965 23.20 0.71 12 0.11 845.00 27718.00 39500 20240320 -50.38 17490 20241209 12.06 21450 -8.62 20250109 18500 5.95 20250103 39400 -50.25 20240321 17490 12.06 20241209 2.31 N 286940 5000 756 억 235085 N N 11 N 00 N
8 20250321 101119 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19420 -220 5 -1.12 194881280 10032 61.27 19640 19670 19350 25500 13750 19640 19425.96 1.55 0 -2182 19980 19810 19690 19520 19400 19750 19460 756 5860 5000 14140 10 1 15129367 2938 22.98 0.70 12 0.07 845.00 27718.00 39500 20240320 -50.84 17490 20241209 11.03 21450 -9.46 20250109 18500 4.97 20250103 39400 -50.71 20240321 17490 11.03 20241209 2.31 N 286940 5000 756 억 235085 N N 11 N 00 N
9 20250321 091124 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19500 -140 5 -0.71 13523550 691 4.22 19640 19650 19490 25500 13750 19640 19570.98 1.55 0 -288 19980 19810 19690 19520 19400 19750 19460 756 5860 5000 14140 10 1 15129367 2950 23.08 0.70 12 0.00 845.00 27718.00 39500 20240320 -50.63 17490 20241209 11.49 21450 -9.09 20250109 18500 5.41 20250103 39400 -50.51 20240321 17490 11.49 20241209 2.31 N 286940 5000 756 억 235085 N N 11 N 00 N
10 20250320 161730 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19640 -10 5 -0.05 321791180 16374 104.09 19650 19860 19570 25500 13760 19650 19652.57 1.56 0 -1295 19903 19776 19593 19466 19283 19840 19530 756 5850 5000 14140 10 1 15129367 2971 23.24 0.71 12 0.11 845.00 27718.00 39500 20240320 -50.28 17490 20241209 12.29 21450 -8.44 20250109 18500 6.16 20250103 39500 -50.28 20240320 17490 12.29 20241209 2.34 N 286940 5000 756 억 236216 N N 11 N 00 N
11 20250320 151113 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19580 -70 5 -0.36 286737860 14586 92.73 19650 19860 19570 25500 13760 19650 19658.43 1.56 0 -1225 19903 19776 19593 19466 19283 19840 19530 756 5850 5000 14140 10 1 15129367 2962 23.17 0.71 12 0.10 845.00 27718.00 39500 20240320 -50.43 17490 20241209 11.95 21450 -8.72 20250109 18500 5.84 20250103 39500 -50.43 20240320 17490 11.95 20241209 2.34 N 286940 5000 756 억 236216 N N 21 N 00 N
12 20250320 141117 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19590 -60 5 -0.31 246312720 12523 79.61 19650 19860 19570 25500 13760 19650 19668.83 1.56 0 -1267 19903 19776 19593 19466 19283 19840 19530 756 5850 5000 14140 10 1 15129367 2964 23.18 0.71 12 0.08 845.00 27718.00 39500 20240320 -50.41 17490 20241209 12.01 21450 -8.67 20250109 18500 5.89 20250103 39500 -50.41 20240320 17490 12.01 20241209 2.34 N 286940 5000 756 억 236216 N N 21 N 00 N