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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,161033,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20200,730,2,3.75,949160055,47129,354.91,19480,20400,19390,25300,13630,19470,20139.62,1.50,0,3465,20090,19780,19610,19300,19130,19695,19215,756,5830,5000,14010,50,1,15129367,3056,7.40,0.72,12,0.31,2728.00,27924.00,41950,20240223,-51.85,17490,20241209,15.49,21450,-5.83,20250109,18500,9.19,20250103,39500,-48.86,20240320,17490,15.49,20241209,2.29,N,286940,5000,756 억,,226925,N,N,5,N,00,N
20250307,151037,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20050,580,2,2.98,884146555,43892,330.54,19480,20400,19390,25300,13630,19470,20143.68,1.50,0,3295,20090,19780,19610,19300,19130,19695,19215,756,5830,5000,14010,50,1,15129367,3033,7.35,0.72,12,0.29,2728.00,27924.00,41950,20240223,-52.21,17490,20241209,14.64,21450,-6.53,20250109,18500,8.38,20250103,39500,-49.24,20240320,17490,14.64,20241209,2.29,N,286940,5000,756 억,,226925,N,N,1,N,00,N
20250307,141034,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20250,780,2,4.01,773550105,38402,289.19,19480,20400,19390,25300,13630,19470,20143.48,1.50,0,3976,20090,19780,19610,19300,19130,19695,19215,756,5830,5000,14010,50,1,15129367,3064,7.42,0.73,12,0.25,2728.00,27924.00,41950,20240223,-51.73,17490,20241209,15.78,21450,-5.59,20250109,18500,9.46,20250103,39500,-48.73,20240320,17490,15.78,20241209,2.29,N,286940,5000,756 억,,226925,N,N,1,N,00,N
20250307,131036,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20250,780,2,4.01,654834555,32546,245.09,19480,20400,19390,25300,13630,19470,20120.28,1.50,0,5548,20090,19780,19610,19300,19130,19695,19215,756,5830,5000,14010,50,1,15129367,3064,7.42,0.73,12,0.22,2728.00,27924.00,41950,20240223,-51.73,17490,20241209,15.78,21450,-5.59,20250109,18500,9.46,20250103,39500,-48.73,20240320,17490,15.78,20241209,2.29,N,286940,5000,756 억,,226925,N,N,1,N,00,N
20250307,121035,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20250,780,2,4.01,587190005,29209,219.96,19480,20400,19390,25300,13630,19470,20103.05,1.50,0,5882,20090,19780,19610,19300,19130,19695,19215,756,5830,5000,14010,50,1,15129367,3064,7.42,0.73,12,0.19,2728.00,27924.00,41950,20240223,-51.73,17490,20241209,15.78,21450,-5.59,20250109,18500,9.46,20250103,39500,-48.73,20240320,17490,15.78,20241209,2.29,N,286940,5000,756 억,,226925,N,N,1,N,00,N
20250307,111033,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20300,830,2,4.26,489458505,24376,183.57,19480,20400,19390,25300,13630,19470,20079.53,1.50,0,5400,20090,19780,19610,19300,19130,19695,19215,756,5830,5000,14010,50,1,15129367,3071,7.44,0.73,12,0.16,2728.00,27924.00,41950,20240223,-51.61,17490,20241209,16.07,21450,-5.36,20250109,18500,9.73,20250103,39500,-48.61,20240320,17490,16.07,20241209,2.29,N,286940,5000,756 억,,226925,N,N,1,N,00,N
20250307,101031,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20300,830,2,4.26,359979355,17979,135.39,19480,20400,19390,25300,13630,19470,20022.21,1.50,0,5398,20090,19780,19610,19300,19130,19695,19215,756,5830,5000,14010,50,1,15129367,3071,7.44,0.73,12,0.12,2728.00,27924.00,41950,20240223,-51.61,17490,20241209,16.07,21450,-5.36,20250109,18500,9.73,20250103,39500,-48.61,20240320,17490,16.07,20241209,2.29,N,286940,5000,756 억,,226925,N,N,1,N,00,N
20250307,091038,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19600,130,2,0.67,48888190,2504,18.86,19480,19730,19390,25300,13630,19470,19524.04,1.50,0,-1619,20090,19780,19610,19300,19130,19695,19215,756,5830,5000,14010,10,1,15129367,2965,7.18,0.70,12,0.02,2728.00,27924.00,41950,20240223,-53.28,17490,20241209,12.06,21450,-8.62,20250109,18500,5.95,20250103,39500,-50.38,20240320,17490,12.06,20241209,2.29,N,286940,5000,756 억,,226925,N,N,1,N,00,N
20250306,161027,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19470,-250,5,-1.27,259644300,13239,73.17,19720,19920,19440,25600,13810,19720,19612.08,1.51,0,-2218,20260,19990,19510,19240,18760,20125,19375,756,5880,5000,14190,10,1,15129367,2946,7.14,0.70,12,0.09,2728.00,27924.00,41950,20240223,-53.59,17490,20241209,11.32,21450,-9.23,20250109,18500,5.24,20250103,39500,-50.71,20240320,17490,11.32,20241209,2.36,N,286940,5000,756 억,,228857,N,N,1,N,00,N
20250306,151027,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19560,-160,5,-0.81,238123775,12134,67.06,19720,19920,19440,25600,13810,19720,19624.51,1.51,0,-1824,20260,19990,19510,19240,18760,20125,19375,756,5880,5000,14190,10,1,15129367,2959,7.17,0.70,12,0.08,2728.00,27924.00,41950,20240223,-53.37,17490,20241209,11.84,21450,-8.81,20250109,18500,5.73,20250103,39500,-50.48,20240320,17490,11.84,20241209,2.36,N,286940,5000,756 억,,228857,N,N,11,N,00,N
20250306,141027,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19460,-260,5,-1.32,207149575,10544,58.28,19720,19920,19460,25600,13810,19720,19646.20,1.51,0,-1512,20260,19990,19510,19240,18760,20125,19375,756,5880,5000,14190,10,1,15129367,2944,7.13,0.70,12,0.07,2728.00,27924.00,41950,20240223,-53.61,17490,20241209,11.26,21450,-9.28,20250109,18500,5.19,20250103,39500,-50.73,20240320,17490,11.26,20241209,2.36,N,286940,5000,756 억,,228857,N,N,11,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 20250307 161033 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20200 730 2 3.75 949160055 47129 354.91 19480 20400 19390 25300 13630 19470 20139.62 1.50 0 3465 20090 19780 19610 19300 19130 19695 19215 756 5830 5000 14010 50 1 15129367 3056 7.40 0.72 12 0.31 2728.00 27924.00 41950 20240223 -51.85 17490 20241209 15.49 21450 -5.83 20250109 18500 9.19 20250103 39500 -48.86 20240320 17490 15.49 20241209 2.29 N 286940 5000 756 억 226925 N N 5 N 00 N
3 20250307 151037 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20050 580 2 2.98 884146555 43892 330.54 19480 20400 19390 25300 13630 19470 20143.68 1.50 0 3295 20090 19780 19610 19300 19130 19695 19215 756 5830 5000 14010 50 1 15129367 3033 7.35 0.72 12 0.29 2728.00 27924.00 41950 20240223 -52.21 17490 20241209 14.64 21450 -6.53 20250109 18500 8.38 20250103 39500 -49.24 20240320 17490 14.64 20241209 2.29 N 286940 5000 756 억 226925 N N 1 N 00 N
4 20250307 141034 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20250 780 2 4.01 773550105 38402 289.19 19480 20400 19390 25300 13630 19470 20143.48 1.50 0 3976 20090 19780 19610 19300 19130 19695 19215 756 5830 5000 14010 50 1 15129367 3064 7.42 0.73 12 0.25 2728.00 27924.00 41950 20240223 -51.73 17490 20241209 15.78 21450 -5.59 20250109 18500 9.46 20250103 39500 -48.73 20240320 17490 15.78 20241209 2.29 N 286940 5000 756 억 226925 N N 1 N 00 N
5 20250307 131036 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20250 780 2 4.01 654834555 32546 245.09 19480 20400 19390 25300 13630 19470 20120.28 1.50 0 5548 20090 19780 19610 19300 19130 19695 19215 756 5830 5000 14010 50 1 15129367 3064 7.42 0.73 12 0.22 2728.00 27924.00 41950 20240223 -51.73 17490 20241209 15.78 21450 -5.59 20250109 18500 9.46 20250103 39500 -48.73 20240320 17490 15.78 20241209 2.29 N 286940 5000 756 억 226925 N N 1 N 00 N
6 20250307 121035 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20250 780 2 4.01 587190005 29209 219.96 19480 20400 19390 25300 13630 19470 20103.05 1.50 0 5882 20090 19780 19610 19300 19130 19695 19215 756 5830 5000 14010 50 1 15129367 3064 7.42 0.73 12 0.19 2728.00 27924.00 41950 20240223 -51.73 17490 20241209 15.78 21450 -5.59 20250109 18500 9.46 20250103 39500 -48.73 20240320 17490 15.78 20241209 2.29 N 286940 5000 756 억 226925 N N 1 N 00 N
7 20250307 111033 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20300 830 2 4.26 489458505 24376 183.57 19480 20400 19390 25300 13630 19470 20079.53 1.50 0 5400 20090 19780 19610 19300 19130 19695 19215 756 5830 5000 14010 50 1 15129367 3071 7.44 0.73 12 0.16 2728.00 27924.00 41950 20240223 -51.61 17490 20241209 16.07 21450 -5.36 20250109 18500 9.73 20250103 39500 -48.61 20240320 17490 16.07 20241209 2.29 N 286940 5000 756 억 226925 N N 1 N 00 N
8 20250307 101031 55 40.00 KOSPI IT 서비스 N N N Y 40 N 20300 830 2 4.26 359979355 17979 135.39 19480 20400 19390 25300 13630 19470 20022.21 1.50 0 5398 20090 19780 19610 19300 19130 19695 19215 756 5830 5000 14010 50 1 15129367 3071 7.44 0.73 12 0.12 2728.00 27924.00 41950 20240223 -51.61 17490 20241209 16.07 21450 -5.36 20250109 18500 9.73 20250103 39500 -48.61 20240320 17490 16.07 20241209 2.29 N 286940 5000 756 억 226925 N N 1 N 00 N
9 20250307 091038 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19600 130 2 0.67 48888190 2504 18.86 19480 19730 19390 25300 13630 19470 19524.04 1.50 0 -1619 20090 19780 19610 19300 19130 19695 19215 756 5830 5000 14010 10 1 15129367 2965 7.18 0.70 12 0.02 2728.00 27924.00 41950 20240223 -53.28 17490 20241209 12.06 21450 -8.62 20250109 18500 5.95 20250103 39500 -50.38 20240320 17490 12.06 20241209 2.29 N 286940 5000 756 억 226925 N N 1 N 00 N
10 20250306 161027 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19470 -250 5 -1.27 259644300 13239 73.17 19720 19920 19440 25600 13810 19720 19612.08 1.51 0 -2218 20260 19990 19510 19240 18760 20125 19375 756 5880 5000 14190 10 1 15129367 2946 7.14 0.70 12 0.09 2728.00 27924.00 41950 20240223 -53.59 17490 20241209 11.32 21450 -9.23 20250109 18500 5.24 20250103 39500 -50.71 20240320 17490 11.32 20241209 2.36 N 286940 5000 756 억 228857 N N 1 N 00 N
11 20250306 151027 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19560 -160 5 -0.81 238123775 12134 67.06 19720 19920 19440 25600 13810 19720 19624.51 1.51 0 -1824 20260 19990 19510 19240 18760 20125 19375 756 5880 5000 14190 10 1 15129367 2959 7.17 0.70 12 0.08 2728.00 27924.00 41950 20240223 -53.37 17490 20241209 11.84 21450 -8.81 20250109 18500 5.73 20250103 39500 -50.48 20240320 17490 11.84 20241209 2.36 N 286940 5000 756 억 228857 N N 11 N 00 N
12 20250306 141027 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19460 -260 5 -1.32 207149575 10544 58.28 19720 19920 19460 25600 13810 19720 19646.20 1.51 0 -1512 20260 19990 19510 19240 18760 20125 19375 756 5880 5000 14190 10 1 15129367 2944 7.13 0.70 12 0.07 2728.00 27924.00 41950 20240223 -53.61 17490 20241209 11.26 21450 -9.28 20250109 18500 5.19 20250103 39500 -50.73 20240320 17490 11.26 20241209 2.36 N 286940 5000 756 억 228857 N N 11 N 00 N