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
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
20250321,161154,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,131900,300,2,0.23,3531190750,26816,74.92,131200,132700,131200,171000,92200,131600,131682.20,1.84,0,5089,136400,134000,132600,130200,128800,133300,129500,137,39400,500,97380,100,1,27423982,36172,26.25,2.29,12,0.10,5024.00,57615.00,181900,20240711,-27.49,123000,20241115,7.24,153200,-13.90,20250210,126700,4.10,20250102,181900,-27.49,20240711,123000,7.24,20241115,0.72,N,307950,500,137 억,,503332,N,N,170,N,00,N
20250321,151139,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,131400,-200,5,-0.15,3152828800,23944,66.89,131200,132700,131200,171000,92200,131600,131675.11,1.84,0,4036,136400,134000,132600,130200,128800,133300,129500,137,39400,500,97380,100,1,27423982,36035,26.15,2.28,12,0.09,5024.00,57615.00,181900,20240711,-27.76,123000,20241115,6.83,153200,-14.23,20250210,126700,3.71,20250102,181900,-27.76,20240711,123000,6.83,20241115,0.72,N,307950,500,137 억,,503332,N,N,65,N,00,N
20250321,141140,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,131500,-100,5,-0.08,2608363650,19801,55.32,131200,132700,131200,171000,92200,131600,131728.89,1.84,0,3414,136400,134000,132600,130200,128800,133300,129500,137,39400,500,97380,100,1,27423982,36063,26.17,2.28,12,0.07,5024.00,57615.00,181900,20240711,-27.71,123000,20241115,6.91,153200,-14.16,20250210,126700,3.79,20250102,181900,-27.71,20240711,123000,6.91,20241115,0.72,N,307950,500,137 억,,503332,N,N,65,N,00,N
20250321,131142,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,131800,200,2,0.15,2041267750,15491,43.28,131200,132700,131200,171000,92200,131600,131771.22,1.84,0,3069,136400,134000,132600,130200,128800,133300,129500,137,39400,500,97380,100,1,27423982,36145,26.23,2.29,12,0.06,5024.00,57615.00,181900,20240711,-27.54,123000,20241115,7.15,153200,-13.97,20250210,126700,4.03,20250102,181900,-27.54,20240711,123000,7.15,20241115,0.72,N,307950,500,137 억,,503332,N,N,65,N,00,N
20250321,121142,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,131800,200,2,0.15,1686065750,12796,35.75,131200,132700,131200,171000,92200,131600,131765.08,1.84,0,2089,136400,134000,132600,130200,128800,133300,129500,137,39400,500,97380,100,1,27423982,36145,26.23,2.29,12,0.05,5024.00,57615.00,181900,20240711,-27.54,123000,20241115,7.15,153200,-13.97,20250210,126700,4.03,20250102,181900,-27.54,20240711,123000,7.15,20241115,0.72,N,307950,500,137 억,,503332,N,N,65,N,00,N
20250321,111141,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,131800,200,2,0.15,1368015600,10382,29.00,131200,132700,131200,171000,92200,131600,131768.04,1.84,0,1527,136400,134000,132600,130200,128800,133300,129500,137,39400,500,97380,100,1,27423982,36145,26.23,2.29,12,0.04,5024.00,57615.00,181900,20240711,-27.54,123000,20241115,7.15,153200,-13.97,20250210,126700,4.03,20250102,181900,-27.54,20240711,123000,7.15,20241115,0.72,N,307950,500,137 억,,503332,N,N,65,N,00,N
20250321,101143,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132000,400,2,0.30,919593550,6975,19.49,131200,132700,131200,171000,92200,131600,131841.40,1.84,0,1185,136400,134000,132600,130200,128800,133300,129500,137,39400,500,97380,100,1,27423982,36200,26.27,2.29,12,0.03,5024.00,57615.00,181900,20240711,-27.43,123000,20241115,7.32,153200,-13.84,20250210,126700,4.18,20250102,181900,-27.43,20240711,123000,7.32,20241115,0.72,N,307950,500,137 억,,503332,N,N,65,N,00,N
20250321,091148,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132100,500,2,0.38,207261300,1574,4.40,131200,132200,131200,171000,92200,131600,131678.13,1.84,0,103,136400,134000,132600,130200,128800,133300,129500,137,39400,500,97380,100,1,27423982,36227,26.29,2.29,12,0.01,5024.00,57615.00,181900,20240711,-27.38,123000,20241115,7.40,153200,-13.77,20250210,126700,4.26,20250102,181900,-27.38,20240711,123000,7.40,20241115,0.72,N,307950,500,137 억,,503332,N,N,65,N,00,N
20250320,161753,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,131600,-1400,5,-1.05,4717901050,35559,149.57,133900,135000,131200,172900,93100,133000,132679.51,1.84,0,-2231,133866,133432,132866,132432,131866,133650,132650,137,39900,500,98420,100,1,27423982,36090,26.19,2.28,12,0.13,5024.00,57615.00,181900,20240711,-27.65,123000,20241115,6.99,153200,-14.10,20250210,126700,3.87,20250102,181900,-27.65,20240711,123000,6.99,20241115,0.71,N,307950,500,137 억,,505464,N,N,65,N,00,N
20250320,151137,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,131300,-1700,5,-1.28,4569585450,34431,144.83,133900,135000,131200,172900,93100,133000,132717.19,1.84,0,-2177,133866,133432,132866,132432,131866,133650,132650,137,39900,500,98420,100,1,27423982,36008,26.13,2.28,12,0.13,5024.00,57615.00,181900,20240711,-27.82,123000,20241115,6.75,153200,-14.30,20250210,126700,3.63,20250102,181900,-27.82,20240711,123000,6.75,20241115,0.71,N,307950,500,137 억,,505464,N,N,177,N,00,N
20250320,141141,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,131600,-1400,5,-1.05,3679276900,27659,116.34,133900,135000,131500,172900,93100,133000,133022.77,1.84,0,-2047,133866,133432,132866,132432,131866,133650,132650,137,39900,500,98420,100,1,27423982,36090,26.19,2.28,12,0.10,5024.00,57615.00,181900,20240711,-27.65,123000,20241115,6.99,153200,-14.10,20250210,126700,3.87,20250102,181900,-27.65,20240711,123000,6.99,20241115,0.71,N,307950,500,137 억,,505464,N,N,177,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 161154 55 30.00 KOSPI IT 서비스 N N N Y 40 N 131900 300 2 0.23 3531190750 26816 74.92 131200 132700 131200 171000 92200 131600 131682.20 1.84 0 5089 136400 134000 132600 130200 128800 133300 129500 137 39400 500 97380 100 1 27423982 36172 26.25 2.29 12 0.10 5024.00 57615.00 181900 20240711 -27.49 123000 20241115 7.24 153200 -13.90 20250210 126700 4.10 20250102 181900 -27.49 20240711 123000 7.24 20241115 0.72 N 307950 500 137 억 503332 N N 170 N 00 N
3 20250321 151139 55 30.00 KOSPI IT 서비스 N N N Y 40 N 131400 -200 5 -0.15 3152828800 23944 66.89 131200 132700 131200 171000 92200 131600 131675.11 1.84 0 4036 136400 134000 132600 130200 128800 133300 129500 137 39400 500 97380 100 1 27423982 36035 26.15 2.28 12 0.09 5024.00 57615.00 181900 20240711 -27.76 123000 20241115 6.83 153200 -14.23 20250210 126700 3.71 20250102 181900 -27.76 20240711 123000 6.83 20241115 0.72 N 307950 500 137 억 503332 N N 65 N 00 N
4 20250321 141140 55 30.00 KOSPI IT 서비스 N N N Y 40 N 131500 -100 5 -0.08 2608363650 19801 55.32 131200 132700 131200 171000 92200 131600 131728.89 1.84 0 3414 136400 134000 132600 130200 128800 133300 129500 137 39400 500 97380 100 1 27423982 36063 26.17 2.28 12 0.07 5024.00 57615.00 181900 20240711 -27.71 123000 20241115 6.91 153200 -14.16 20250210 126700 3.79 20250102 181900 -27.71 20240711 123000 6.91 20241115 0.72 N 307950 500 137 억 503332 N N 65 N 00 N
5 20250321 131142 55 30.00 KOSPI IT 서비스 N N N Y 40 N 131800 200 2 0.15 2041267750 15491 43.28 131200 132700 131200 171000 92200 131600 131771.22 1.84 0 3069 136400 134000 132600 130200 128800 133300 129500 137 39400 500 97380 100 1 27423982 36145 26.23 2.29 12 0.06 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 0.72 N 307950 500 137 억 503332 N N 65 N 00 N
6 20250321 121142 55 30.00 KOSPI IT 서비스 N N N Y 40 N 131800 200 2 0.15 1686065750 12796 35.75 131200 132700 131200 171000 92200 131600 131765.08 1.84 0 2089 136400 134000 132600 130200 128800 133300 129500 137 39400 500 97380 100 1 27423982 36145 26.23 2.29 12 0.05 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 0.72 N 307950 500 137 억 503332 N N 65 N 00 N
7 20250321 111141 55 30.00 KOSPI IT 서비스 N N N Y 40 N 131800 200 2 0.15 1368015600 10382 29.00 131200 132700 131200 171000 92200 131600 131768.04 1.84 0 1527 136400 134000 132600 130200 128800 133300 129500 137 39400 500 97380 100 1 27423982 36145 26.23 2.29 12 0.04 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 0.72 N 307950 500 137 억 503332 N N 65 N 00 N
8 20250321 101143 55 30.00 KOSPI IT 서비스 N N N Y 40 N 132000 400 2 0.30 919593550 6975 19.49 131200 132700 131200 171000 92200 131600 131841.40 1.84 0 1185 136400 134000 132600 130200 128800 133300 129500 137 39400 500 97380 100 1 27423982 36200 26.27 2.29 12 0.03 5024.00 57615.00 181900 20240711 -27.43 123000 20241115 7.32 153200 -13.84 20250210 126700 4.18 20250102 181900 -27.43 20240711 123000 7.32 20241115 0.72 N 307950 500 137 억 503332 N N 65 N 00 N
9 20250321 091148 55 30.00 KOSPI IT 서비스 N N N Y 40 N 132100 500 2 0.38 207261300 1574 4.40 131200 132200 131200 171000 92200 131600 131678.13 1.84 0 103 136400 134000 132600 130200 128800 133300 129500 137 39400 500 97380 100 1 27423982 36227 26.29 2.29 12 0.01 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 0.72 N 307950 500 137 억 503332 N N 65 N 00 N
10 20250320 161753 55 30.00 KOSPI IT 서비스 N N N Y 40 N 131600 -1400 5 -1.05 4717901050 35559 149.57 133900 135000 131200 172900 93100 133000 132679.51 1.84 0 -2231 133866 133432 132866 132432 131866 133650 132650 137 39900 500 98420 100 1 27423982 36090 26.19 2.28 12 0.13 5024.00 57615.00 181900 20240711 -27.65 123000 20241115 6.99 153200 -14.10 20250210 126700 3.87 20250102 181900 -27.65 20240711 123000 6.99 20241115 0.71 N 307950 500 137 억 505464 N N 65 N 00 N
11 20250320 151137 55 30.00 KOSPI IT 서비스 N N N Y 40 N 131300 -1700 5 -1.28 4569585450 34431 144.83 133900 135000 131200 172900 93100 133000 132717.19 1.84 0 -2177 133866 133432 132866 132432 131866 133650 132650 137 39900 500 98420 100 1 27423982 36008 26.13 2.28 12 0.13 5024.00 57615.00 181900 20240711 -27.82 123000 20241115 6.75 153200 -14.30 20250210 126700 3.63 20250102 181900 -27.82 20240711 123000 6.75 20241115 0.71 N 307950 500 137 억 505464 N N 177 N 00 N
12 20250320 141141 55 30.00 KOSPI IT 서비스 N N N Y 40 N 131600 -1400 5 -1.05 3679276900 27659 116.34 133900 135000 131500 172900 93100 133000 133022.77 1.84 0 -2047 133866 133432 132866 132432 131866 133650 132650 137 39900 500 98420 100 1 27423982 36090 26.19 2.28 12 0.10 5024.00 57615.00 181900 20240711 -27.65 123000 20241115 6.99 153200 -14.10 20250210 126700 3.87 20250102 181900 -27.65 20240711 123000 6.99 20241115 0.71 N 307950 500 137 억 505464 N N 177 N 00 N