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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3415,-40,5,-1.16,293155219,85761,93.96,3455,3460,3395,4490,2420,3455,3418.28,0.94,0,18488,3628,3541,3473,3386,3318,3507,3352,185,1035,500,2410,5,1,37063766,1266,-3.66,0.61,12,0.23,-934.00,5626.00,6250,20240603,-45.36,2980,20250203,14.60,4195,-18.59,20250228,2980,14.60,20250203,6250,-45.36,20240603,2980,14.60,20250203,1.26,N,020120,500,185 억,,348361,N,N,158,N,00,N
20250318,150339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3420,-35,5,-1.01,277208019,81082,88.84,3455,3460,3395,4490,2420,3455,3418.86,0.94,0,16913,3628,3541,3473,3386,3318,3507,3352,185,1035,500,2410,5,1,37063766,1268,-3.66,0.61,12,0.22,-934.00,5626.00,6250,20240603,-45.28,2980,20250203,14.77,4195,-18.47,20250228,2980,14.77,20250203,6250,-45.28,20240603,2980,14.77,20250203,1.26,N,020120,500,185 억,,348361,N,N,158,N,00,N
20250318,140338,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3405,-50,5,-1.45,242877830,71011,77.80,3455,3460,3395,4490,2420,3455,3420.28,0.94,0,14762,3628,3541,3473,3386,3318,3507,3352,185,1035,500,2410,5,1,37063766,1262,-3.65,0.61,12,0.19,-934.00,5626.00,6250,20240603,-45.52,2980,20250203,14.26,4195,-18.83,20250228,2980,14.26,20250203,6250,-45.52,20240603,2980,14.26,20250203,1.26,N,020120,500,185 억,,348361,N,N,158,N,00,N
20250318,130337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3395,-60,5,-1.74,223695330,65370,71.62,3455,3460,3395,4490,2420,3455,3421.99,0.94,0,13381,3628,3541,3473,3386,3318,3507,3352,185,1035,500,2410,5,1,37063766,1258,-3.63,0.60,12,0.18,-934.00,5626.00,6250,20240603,-45.68,2980,20250203,13.93,4195,-19.07,20250228,2980,13.93,20250203,6250,-45.68,20240603,2980,13.93,20250203,1.26,N,020120,500,185 억,,348361,N,N,158,N,00,N
20250318,120337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3445,-10,5,-0.29,100147010,29169,31.96,3455,3460,3420,4490,2420,3455,3433.34,0.94,0,6555,3628,3541,3473,3386,3318,3507,3352,185,1035,500,2410,5,1,37063766,1277,-3.69,0.61,12,0.08,-934.00,5626.00,6250,20240603,-44.88,2980,20250203,15.60,4195,-17.88,20250228,2980,15.60,20250203,6250,-44.88,20240603,2980,15.60,20250203,1.26,N,020120,500,185 억,,348361,N,N,158,N,00,N
20250318,110336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3435,-20,5,-0.58,83378765,24296,26.62,3455,3460,3420,4490,2420,3455,3431.79,0.94,0,5050,3628,3541,3473,3386,3318,3507,3352,185,1035,500,2410,5,1,37063766,1273,-3.68,0.61,12,0.07,-934.00,5626.00,6250,20240603,-45.04,2980,20250203,15.27,4195,-18.12,20250228,2980,15.27,20250203,6250,-45.04,20240603,2980,15.27,20250203,1.26,N,020120,500,185 억,,348361,N,N,158,N,00,N
20250318,100337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3430,-25,5,-0.72,48588410,14139,15.49,3455,3460,3425,4490,2420,3455,3436.48,0.94,0,-688,3628,3541,3473,3386,3318,3507,3352,185,1035,500,2410,5,1,37063766,1271,-3.67,0.61,12,0.04,-934.00,5626.00,6250,20240603,-45.12,2980,20250203,15.10,4195,-18.24,20250228,2980,15.10,20250203,6250,-45.12,20240603,2980,15.10,20250203,1.26,N,020120,500,185 억,,348361,N,N,158,N,00,N
20250318,090338,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3460,5,2,0.14,5837190,1696,1.86,3455,3460,3425,4490,2420,3455,3441.74,0.94,0,-892,3628,3541,3473,3386,3318,3507,3352,185,1035,500,2410,5,1,37063766,1282,-3.70,0.62,12,0.00,-934.00,5626.00,6250,20240603,-44.64,2980,20250203,16.11,4195,-17.52,20250228,2980,16.11,20250203,6250,-44.64,20240603,2980,16.11,20250203,1.26,N,020120,500,185 억,,348361,N,N,158,N,00,N
20250317,160337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3455,-65,5,-1.85,312631526,90051,173.60,3555,3560,3405,4575,2465,3520,3471.72,0.93,0,2438,3606,3562,3516,3472,3426,3585,3495,185,1055,500,2460,5,1,37063766,1281,-3.70,0.61,12,0.24,-934.00,5626.00,6250,20240603,-44.72,2980,20250203,15.94,4195,-17.64,20250228,2980,15.94,20250203,6250,-44.72,20240603,2980,15.94,20250203,1.28,N,020120,500,185 억,,346105,N,N,158,N,00,N
20250317,150336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3465,-55,5,-1.56,296976341,85517,164.86,3555,3560,3405,4575,2465,3520,3472.72,0.93,0,3982,3606,3562,3516,3472,3426,3585,3495,185,1055,500,2460,5,1,37063766,1284,-3.71,0.62,12,0.23,-934.00,5626.00,6250,20240603,-44.56,2980,20250203,16.28,4195,-17.40,20250228,2980,16.28,20250203,6250,-44.56,20240603,2980,16.28,20250203,1.28,N,020120,500,185 억,,346105,N,N,384,N,00,N
20250317,140337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3445,-75,5,-2.13,235160305,67555,130.23,3555,3560,3405,4575,2465,3520,3481.02,0.93,0,218,3606,3562,3516,3472,3426,3585,3495,185,1055,500,2460,5,1,37063766,1277,-3.69,0.61,12,0.18,-934.00,5626.00,6250,20240603,-44.88,2980,20250203,15.60,4195,-17.88,20250228,2980,15.60,20250203,6250,-44.88,20240603,2980,15.60,20250203,1.28,N,020120,500,185 억,,346105,N,N,384,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 20250318 160336 57 100.00 KOSPI IT 서비스 N N N N N 3415 -40 5 -1.16 293155219 85761 93.96 3455 3460 3395 4490 2420 3455 3418.28 0.94 0 18488 3628 3541 3473 3386 3318 3507 3352 185 1035 500 2410 5 1 37063766 1266 -3.66 0.61 12 0.23 -934.00 5626.00 6250 20240603 -45.36 2980 20250203 14.60 4195 -18.59 20250228 2980 14.60 20250203 6250 -45.36 20240603 2980 14.60 20250203 1.26 N 020120 500 185 억 348361 N N 158 N 00 N
3 20250318 150339 57 100.00 KOSPI IT 서비스 N N N N N 3420 -35 5 -1.01 277208019 81082 88.84 3455 3460 3395 4490 2420 3455 3418.86 0.94 0 16913 3628 3541 3473 3386 3318 3507 3352 185 1035 500 2410 5 1 37063766 1268 -3.66 0.61 12 0.22 -934.00 5626.00 6250 20240603 -45.28 2980 20250203 14.77 4195 -18.47 20250228 2980 14.77 20250203 6250 -45.28 20240603 2980 14.77 20250203 1.26 N 020120 500 185 억 348361 N N 158 N 00 N
4 20250318 140338 57 100.00 KOSPI IT 서비스 N N N N N 3405 -50 5 -1.45 242877830 71011 77.80 3455 3460 3395 4490 2420 3455 3420.28 0.94 0 14762 3628 3541 3473 3386 3318 3507 3352 185 1035 500 2410 5 1 37063766 1262 -3.65 0.61 12 0.19 -934.00 5626.00 6250 20240603 -45.52 2980 20250203 14.26 4195 -18.83 20250228 2980 14.26 20250203 6250 -45.52 20240603 2980 14.26 20250203 1.26 N 020120 500 185 억 348361 N N 158 N 00 N
5 20250318 130337 57 100.00 KOSPI IT 서비스 N N N N N 3395 -60 5 -1.74 223695330 65370 71.62 3455 3460 3395 4490 2420 3455 3421.99 0.94 0 13381 3628 3541 3473 3386 3318 3507 3352 185 1035 500 2410 5 1 37063766 1258 -3.63 0.60 12 0.18 -934.00 5626.00 6250 20240603 -45.68 2980 20250203 13.93 4195 -19.07 20250228 2980 13.93 20250203 6250 -45.68 20240603 2980 13.93 20250203 1.26 N 020120 500 185 억 348361 N N 158 N 00 N
6 20250318 120337 57 100.00 KOSPI IT 서비스 N N N N N 3445 -10 5 -0.29 100147010 29169 31.96 3455 3460 3420 4490 2420 3455 3433.34 0.94 0 6555 3628 3541 3473 3386 3318 3507 3352 185 1035 500 2410 5 1 37063766 1277 -3.69 0.61 12 0.08 -934.00 5626.00 6250 20240603 -44.88 2980 20250203 15.60 4195 -17.88 20250228 2980 15.60 20250203 6250 -44.88 20240603 2980 15.60 20250203 1.26 N 020120 500 185 억 348361 N N 158 N 00 N
7 20250318 110336 57 100.00 KOSPI IT 서비스 N N N N N 3435 -20 5 -0.58 83378765 24296 26.62 3455 3460 3420 4490 2420 3455 3431.79 0.94 0 5050 3628 3541 3473 3386 3318 3507 3352 185 1035 500 2410 5 1 37063766 1273 -3.68 0.61 12 0.07 -934.00 5626.00 6250 20240603 -45.04 2980 20250203 15.27 4195 -18.12 20250228 2980 15.27 20250203 6250 -45.04 20240603 2980 15.27 20250203 1.26 N 020120 500 185 억 348361 N N 158 N 00 N
8 20250318 100337 57 100.00 KOSPI IT 서비스 N N N N N 3430 -25 5 -0.72 48588410 14139 15.49 3455 3460 3425 4490 2420 3455 3436.48 0.94 0 -688 3628 3541 3473 3386 3318 3507 3352 185 1035 500 2410 5 1 37063766 1271 -3.67 0.61 12 0.04 -934.00 5626.00 6250 20240603 -45.12 2980 20250203 15.10 4195 -18.24 20250228 2980 15.10 20250203 6250 -45.12 20240603 2980 15.10 20250203 1.26 N 020120 500 185 억 348361 N N 158 N 00 N
9 20250318 090338 57 100.00 KOSPI IT 서비스 N N N N N 3460 5 2 0.14 5837190 1696 1.86 3455 3460 3425 4490 2420 3455 3441.74 0.94 0 -892 3628 3541 3473 3386 3318 3507 3352 185 1035 500 2410 5 1 37063766 1282 -3.70 0.62 12 0.00 -934.00 5626.00 6250 20240603 -44.64 2980 20250203 16.11 4195 -17.52 20250228 2980 16.11 20250203 6250 -44.64 20240603 2980 16.11 20250203 1.26 N 020120 500 185 억 348361 N N 158 N 00 N
10 20250317 160337 57 100.00 KOSPI IT 서비스 N N N N N 3455 -65 5 -1.85 312631526 90051 173.60 3555 3560 3405 4575 2465 3520 3471.72 0.93 0 2438 3606 3562 3516 3472 3426 3585 3495 185 1055 500 2460 5 1 37063766 1281 -3.70 0.61 12 0.24 -934.00 5626.00 6250 20240603 -44.72 2980 20250203 15.94 4195 -17.64 20250228 2980 15.94 20250203 6250 -44.72 20240603 2980 15.94 20250203 1.28 N 020120 500 185 억 346105 N N 158 N 00 N
11 20250317 150336 57 100.00 KOSPI IT 서비스 N N N N N 3465 -55 5 -1.56 296976341 85517 164.86 3555 3560 3405 4575 2465 3520 3472.72 0.93 0 3982 3606 3562 3516 3472 3426 3585 3495 185 1055 500 2460 5 1 37063766 1284 -3.71 0.62 12 0.23 -934.00 5626.00 6250 20240603 -44.56 2980 20250203 16.28 4195 -17.40 20250228 2980 16.28 20250203 6250 -44.56 20240603 2980 16.28 20250203 1.28 N 020120 500 185 억 346105 N N 384 N 00 N
12 20250317 140337 57 100.00 KOSPI IT 서비스 N N N N N 3445 -75 5 -2.13 235160305 67555 130.23 3555 3560 3405 4575 2465 3520 3481.02 0.93 0 218 3606 3562 3516 3472 3426 3585 3495 185 1055 500 2460 5 1 37063766 1277 -3.69 0.61 12 0.18 -934.00 5626.00 6250 20240603 -44.88 2980 20250203 15.60 4195 -17.88 20250228 2980 15.60 20250203 6250 -44.88 20240603 2980 15.60 20250203 1.28 N 020120 500 185 억 346105 N N 384 N 00 N