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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020120/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
20250312,160332,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3560,-80,5,-2.20,353636150,98196,114.30,3640,3680,3550,4730,2550,3640,3600.56,0.84,0,-1295,3760,3700,3610,3550,3460,3730,3580,185,1090,500,2540,5,1,37063766,1319,-3.81,0.63,12,0.26,-934.00,5626.00,6840,20240228,-47.95,2980,20250203,19.46,4195,-15.14,20250228,2980,19.46,20250203,6250,-43.04,20240603,2980,19.46,20250203,1.35,N,020120,500,185 억,,310034,N,N,92,N,00,N
20250312,150333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3580,-60,5,-1.65,321258495,89110,103.72,3640,3680,3550,4730,2550,3640,3604.42,0.84,0,-914,3760,3700,3610,3550,3460,3730,3580,185,1090,500,2540,5,1,37063766,1327,-3.83,0.64,12,0.24,-934.00,5626.00,6840,20240228,-47.66,2980,20250203,20.13,4195,-14.66,20250228,2980,20.13,20250203,6250,-42.72,20240603,2980,20.13,20250203,1.35,N,020120,500,185 억,,310034,N,N,92,N,00,N
20250312,140331,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3560,-80,5,-2.20,268335700,74244,86.42,3640,3680,3550,4730,2550,3640,3613.56,0.84,0,147,3760,3700,3610,3550,3460,3730,3580,185,1090,500,2540,5,1,37063766,1319,-3.81,0.63,12,0.20,-934.00,5626.00,6840,20240228,-47.95,2980,20250203,19.46,4195,-15.14,20250228,2980,19.46,20250203,6250,-43.04,20240603,2980,19.46,20250203,1.35,N,020120,500,185 억,,310034,N,N,92,N,00,N
20250312,130332,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3610,-30,5,-0.82,206096620,56805,66.12,3640,3680,3575,4730,2550,3640,3627.73,0.84,0,301,3760,3700,3610,3550,3460,3730,3580,185,1090,500,2540,5,1,37063766,1338,-3.87,0.64,12,0.15,-934.00,5626.00,6840,20240228,-47.22,2980,20250203,21.14,4195,-13.95,20250228,2980,21.14,20250203,6250,-42.24,20240603,2980,21.14,20250203,1.35,N,020120,500,185 억,,310034,N,N,92,N,00,N
20250312,120332,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3595,-45,5,-1.24,201032395,55399,64.48,3640,3680,3575,4730,2550,3640,3628.41,0.84,0,582,3760,3700,3610,3550,3460,3730,3580,185,1090,500,2540,5,1,37063766,1332,-3.85,0.64,12,0.15,-934.00,5626.00,6840,20240228,-47.44,2980,20250203,20.64,4195,-14.30,20250228,2980,20.64,20250203,6250,-42.48,20240603,2980,20.64,20250203,1.35,N,020120,500,185 억,,310034,N,N,92,N,00,N
20250312,110330,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3660,20,2,0.55,89524870,24540,28.56,3640,3680,3625,4730,2550,3640,3648.81,0.84,0,-7186,3760,3700,3610,3550,3460,3730,3580,185,1090,500,2540,5,1,37063766,1357,-3.92,0.65,12,0.07,-934.00,5626.00,6840,20240228,-46.49,2980,20250203,22.82,4195,-12.75,20250228,2980,22.82,20250203,6250,-41.44,20240603,2980,22.82,20250203,1.35,N,020120,500,185 억,,310034,N,N,92,N,00,N
20250312,100332,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3655,15,2,0.41,47279995,12986,15.12,3640,3680,3625,4730,2550,3640,3640.99,0.84,0,-15,3760,3700,3610,3550,3460,3730,3580,185,1090,500,2540,5,1,37063766,1355,-3.91,0.65,12,0.04,-934.00,5626.00,6840,20240228,-46.56,2980,20250203,22.65,4195,-12.87,20250228,2980,22.65,20250203,6250,-41.52,20240603,2980,22.65,20250203,1.35,N,020120,500,185 억,,310034,N,N,92,N,00,N
20250312,090333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3655,15,2,0.41,10523065,2885,3.36,3640,3680,3640,4730,2550,3640,3662.57,0.84,0,-491,3760,3700,3610,3550,3460,3730,3580,185,1090,500,2540,5,1,37063766,1355,-3.91,0.65,12,0.01,-934.00,5626.00,6840,20240228,-46.56,2980,20250203,22.65,4195,-12.87,20250228,2980,22.65,20250203,6250,-41.52,20240603,2980,22.65,20250203,1.35,N,020120,500,185 억,,310034,N,N,92,N,00,N
20250311,160329,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3640,15,2,0.41,302023226,83491,54.04,3540,3670,3520,4710,2540,3625,3617.43,0.81,0,6875,3791,3707,3621,3537,3451,3665,3495,185,1085,500,2530,5,1,37063766,1349,-3.90,0.65,12,0.23,-934.00,5626.00,6840,20240228,-46.78,2980,20250203,22.15,4195,-13.23,20250228,2980,22.15,20250203,6250,-41.76,20240603,2980,22.15,20250203,1.31,N,020120,500,185 억,,301610,N,N,92,N,00,N
20250311,150331,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3640,15,2,0.41,286952947,79338,51.35,3540,3670,3520,4710,2540,3625,3616.84,0.81,0,6009,3791,3707,3621,3537,3451,3665,3495,185,1085,500,2530,5,1,37063766,1349,-3.90,0.65,12,0.21,-934.00,5626.00,6840,20240228,-46.78,2980,20250203,22.15,4195,-13.23,20250228,2980,22.15,20250203,6250,-41.76,20240603,2980,22.15,20250203,1.31,N,020120,500,185 억,,301610,N,N,258,N,00,N
20250311,140331,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3645,20,2,0.55,249565847,69051,44.69,3540,3670,3520,4710,2540,3625,3614.22,0.81,0,4264,3791,3707,3621,3537,3451,3665,3495,185,1085,500,2530,5,1,37063766,1351,-3.90,0.65,12,0.19,-934.00,5626.00,6840,20240228,-46.71,2980,20250203,22.32,4195,-13.11,20250228,2980,22.32,20250203,6250,-41.68,20240603,2980,22.32,20250203,1.31,N,020120,500,185 억,,301610,N,N,258,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 20250312 160332 57 100.00 KOSPI IT 서비스 N N N N N 3560 -80 5 -2.20 353636150 98196 114.30 3640 3680 3550 4730 2550 3640 3600.56 0.84 0 -1295 3760 3700 3610 3550 3460 3730 3580 185 1090 500 2540 5 1 37063766 1319 -3.81 0.63 12 0.26 -934.00 5626.00 6840 20240228 -47.95 2980 20250203 19.46 4195 -15.14 20250228 2980 19.46 20250203 6250 -43.04 20240603 2980 19.46 20250203 1.35 N 020120 500 185 억 310034 N N 92 N 00 N
3 20250312 150333 57 100.00 KOSPI IT 서비스 N N N N N 3580 -60 5 -1.65 321258495 89110 103.72 3640 3680 3550 4730 2550 3640 3604.42 0.84 0 -914 3760 3700 3610 3550 3460 3730 3580 185 1090 500 2540 5 1 37063766 1327 -3.83 0.64 12 0.24 -934.00 5626.00 6840 20240228 -47.66 2980 20250203 20.13 4195 -14.66 20250228 2980 20.13 20250203 6250 -42.72 20240603 2980 20.13 20250203 1.35 N 020120 500 185 억 310034 N N 92 N 00 N
4 20250312 140331 57 100.00 KOSPI IT 서비스 N N N N N 3560 -80 5 -2.20 268335700 74244 86.42 3640 3680 3550 4730 2550 3640 3613.56 0.84 0 147 3760 3700 3610 3550 3460 3730 3580 185 1090 500 2540 5 1 37063766 1319 -3.81 0.63 12 0.20 -934.00 5626.00 6840 20240228 -47.95 2980 20250203 19.46 4195 -15.14 20250228 2980 19.46 20250203 6250 -43.04 20240603 2980 19.46 20250203 1.35 N 020120 500 185 억 310034 N N 92 N 00 N
5 20250312 130332 57 100.00 KOSPI IT 서비스 N N N N N 3610 -30 5 -0.82 206096620 56805 66.12 3640 3680 3575 4730 2550 3640 3627.73 0.84 0 301 3760 3700 3610 3550 3460 3730 3580 185 1090 500 2540 5 1 37063766 1338 -3.87 0.64 12 0.15 -934.00 5626.00 6840 20240228 -47.22 2980 20250203 21.14 4195 -13.95 20250228 2980 21.14 20250203 6250 -42.24 20240603 2980 21.14 20250203 1.35 N 020120 500 185 억 310034 N N 92 N 00 N
6 20250312 120332 57 100.00 KOSPI IT 서비스 N N N N N 3595 -45 5 -1.24 201032395 55399 64.48 3640 3680 3575 4730 2550 3640 3628.41 0.84 0 582 3760 3700 3610 3550 3460 3730 3580 185 1090 500 2540 5 1 37063766 1332 -3.85 0.64 12 0.15 -934.00 5626.00 6840 20240228 -47.44 2980 20250203 20.64 4195 -14.30 20250228 2980 20.64 20250203 6250 -42.48 20240603 2980 20.64 20250203 1.35 N 020120 500 185 억 310034 N N 92 N 00 N
7 20250312 110330 57 100.00 KOSPI IT 서비스 N N N N N 3660 20 2 0.55 89524870 24540 28.56 3640 3680 3625 4730 2550 3640 3648.81 0.84 0 -7186 3760 3700 3610 3550 3460 3730 3580 185 1090 500 2540 5 1 37063766 1357 -3.92 0.65 12 0.07 -934.00 5626.00 6840 20240228 -46.49 2980 20250203 22.82 4195 -12.75 20250228 2980 22.82 20250203 6250 -41.44 20240603 2980 22.82 20250203 1.35 N 020120 500 185 억 310034 N N 92 N 00 N
8 20250312 100332 57 100.00 KOSPI IT 서비스 N N N N N 3655 15 2 0.41 47279995 12986 15.12 3640 3680 3625 4730 2550 3640 3640.99 0.84 0 -15 3760 3700 3610 3550 3460 3730 3580 185 1090 500 2540 5 1 37063766 1355 -3.91 0.65 12 0.04 -934.00 5626.00 6840 20240228 -46.56 2980 20250203 22.65 4195 -12.87 20250228 2980 22.65 20250203 6250 -41.52 20240603 2980 22.65 20250203 1.35 N 020120 500 185 억 310034 N N 92 N 00 N
9 20250312 090333 57 100.00 KOSPI IT 서비스 N N N N N 3655 15 2 0.41 10523065 2885 3.36 3640 3680 3640 4730 2550 3640 3662.57 0.84 0 -491 3760 3700 3610 3550 3460 3730 3580 185 1090 500 2540 5 1 37063766 1355 -3.91 0.65 12 0.01 -934.00 5626.00 6840 20240228 -46.56 2980 20250203 22.65 4195 -12.87 20250228 2980 22.65 20250203 6250 -41.52 20240603 2980 22.65 20250203 1.35 N 020120 500 185 억 310034 N N 92 N 00 N
10 20250311 160329 57 100.00 KOSPI IT 서비스 N N N N N 3640 15 2 0.41 302023226 83491 54.04 3540 3670 3520 4710 2540 3625 3617.43 0.81 0 6875 3791 3707 3621 3537 3451 3665 3495 185 1085 500 2530 5 1 37063766 1349 -3.90 0.65 12 0.23 -934.00 5626.00 6840 20240228 -46.78 2980 20250203 22.15 4195 -13.23 20250228 2980 22.15 20250203 6250 -41.76 20240603 2980 22.15 20250203 1.31 N 020120 500 185 억 301610 N N 92 N 00 N
11 20250311 150331 57 100.00 KOSPI IT 서비스 N N N N N 3640 15 2 0.41 286952947 79338 51.35 3540 3670 3520 4710 2540 3625 3616.84 0.81 0 6009 3791 3707 3621 3537 3451 3665 3495 185 1085 500 2530 5 1 37063766 1349 -3.90 0.65 12 0.21 -934.00 5626.00 6840 20240228 -46.78 2980 20250203 22.15 4195 -13.23 20250228 2980 22.15 20250203 6250 -41.76 20240603 2980 22.15 20250203 1.31 N 020120 500 185 억 301610 N N 258 N 00 N
12 20250311 140331 57 100.00 KOSPI IT 서비스 N N N N N 3645 20 2 0.55 249565847 69051 44.69 3540 3670 3520 4710 2540 3625 3614.22 0.81 0 4264 3791 3707 3621 3537 3451 3665 3495 185 1085 500 2530 5 1 37063766 1351 -3.90 0.65 12 0.19 -934.00 5626.00 6840 20240228 -46.71 2980 20250203 22.32 4195 -13.11 20250228 2980 22.32 20250203 6250 -41.68 20240603 2980 22.32 20250203 1.31 N 020120 500 185 억 301610 N N 258 N 00 N