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
037270/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
20250318,160439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,-110,5,-2.12,5160913735,1013889,104.05,5200,5200,5050,6760,3640,5200,5090.22,1.44,0,-94904,5396,5297,5131,5032,4866,5347,5082,323,1560,500,3220,10,1,63429410,3229,14.97,1.99,12,1.60,340.00,2564.00,7130,20241028,-28.61,2345,20240909,117.06,6400,-20.47,20250228,3570,42.58,20250102,7130,-28.61,20241028,2345,117.06,20240909,4.23,N,037270,500,323 억,,916425,N,N,1679,N,00,N
20250318,150442,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5080,-120,5,-2.31,4825505730,947953,97.28,5200,5200,5050,6760,3640,5200,5090.45,1.44,0,-90499,5396,5297,5131,5032,4866,5347,5082,323,1560,500,3220,10,1,63429410,3222,14.94,1.98,12,1.49,340.00,2564.00,7130,20241028,-28.75,2345,20240909,116.63,6400,-20.62,20250228,3570,42.30,20250102,7130,-28.75,20241028,2345,116.63,20240909,4.23,N,037270,500,323 억,,916425,N,N,17,N,00,N
20250318,140442,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,-110,5,-2.12,4424182615,868960,89.18,5200,5200,5050,6760,3640,5200,5091.35,1.44,0,-91183,5396,5297,5131,5032,4866,5347,5082,323,1560,500,3220,10,1,63429410,3229,14.97,1.99,12,1.37,340.00,2564.00,7130,20241028,-28.61,2345,20240909,117.06,6400,-20.47,20250228,3570,42.58,20250102,7130,-28.61,20241028,2345,117.06,20240909,4.23,N,037270,500,323 억,,916425,N,N,17,N,00,N
20250318,130440,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,-110,5,-2.12,3934268425,772699,79.30,5200,5200,5050,6760,3640,5200,5091.59,1.44,0,-76400,5396,5297,5131,5032,4866,5347,5082,323,1560,500,3220,10,1,63429410,3229,14.97,1.99,12,1.22,340.00,2564.00,7130,20241028,-28.61,2345,20240909,117.06,6400,-20.47,20250228,3570,42.58,20250102,7130,-28.61,20241028,2345,117.06,20240909,4.23,N,037270,500,323 억,,916425,N,N,17,N,00,N
20250318,120440,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5100,-100,5,-1.92,3685719435,723839,74.28,5200,5200,5050,6760,3640,5200,5091.91,1.44,0,-73653,5396,5297,5131,5032,4866,5347,5082,323,1560,500,3220,10,1,63429410,3235,15.00,1.99,12,1.14,340.00,2564.00,7130,20241028,-28.47,2345,20240909,117.48,6400,-20.31,20250228,3570,42.86,20250102,7130,-28.47,20241028,2345,117.48,20240909,4.23,N,037270,500,323 억,,916425,N,N,17,N,00,N
20250318,110439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,-110,5,-2.12,3254940945,639027,65.58,5200,5200,5050,6760,3640,5200,5093.59,1.44,0,-54950,5396,5297,5131,5032,4866,5347,5082,323,1560,500,3220,10,1,63429410,3229,14.97,1.99,12,1.01,340.00,2564.00,7130,20241028,-28.61,2345,20240909,117.06,6400,-20.47,20250228,3570,42.58,20250102,7130,-28.61,20241028,2345,117.06,20240909,4.23,N,037270,500,323 억,,916425,N,N,17,N,00,N
20250318,100441,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,-110,5,-2.12,2374742685,466028,47.83,5200,5200,5050,6760,3640,5200,5095.71,1.44,0,-67399,5396,5297,5131,5032,4866,5347,5082,323,1560,500,3220,10,1,63429410,3229,14.97,1.99,12,0.73,340.00,2564.00,7130,20241028,-28.61,2345,20240909,117.06,6400,-20.47,20250228,3570,42.58,20250102,7130,-28.61,20241028,2345,117.06,20240909,4.23,N,037270,500,323 억,,916425,N,N,17,N,00,N
20250318,090442,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5130,-70,5,-1.35,276914030,53753,5.52,5200,5200,5110,6760,3640,5200,5151.60,1.44,0,-16451,5396,5297,5131,5032,4866,5347,5082,323,1560,500,3220,10,1,63429410,3254,15.09,2.00,12,0.08,340.00,2564.00,7130,20241028,-28.05,2345,20240909,118.76,6400,-19.84,20250228,3570,43.70,20250102,7130,-28.05,20241028,2345,118.76,20240909,4.23,N,037270,500,323 억,,916425,N,N,17,N,00,N
20250317,160439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5200,60,2,1.17,4902161800,956899,119.10,5070,5230,4965,6680,3600,5140,5122.77,1.51,0,-31558,5293,5216,5123,5046,4953,5255,5085,323,1540,500,3180,10,1,63429410,3298,15.29,2.03,12,1.51,340.00,2564.00,7130,20241028,-27.07,2345,20240909,121.75,6400,-18.75,20250228,3570,45.66,20250102,7130,-27.07,20241028,2345,121.75,20240909,4.26,N,037270,500,323 억,,955177,N,N,17,N,00,N
20250317,150439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5180,40,2,0.78,4585842980,895879,111.50,5070,5230,4965,6680,3600,5140,5118.79,1.51,0,-36895,5293,5216,5123,5046,4953,5255,5085,323,1540,500,3180,10,1,63429410,3286,15.24,2.02,12,1.41,340.00,2564.00,7130,20241028,-27.35,2345,20240909,120.90,6400,-19.06,20250228,3570,45.10,20250102,7130,-27.35,20241028,2345,120.90,20240909,4.26,N,037270,500,323 억,,955177,N,N,4426,N,00,N
20250317,140440,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5200,60,2,1.17,4112701960,804378,100.11,5070,5230,4965,6680,3600,5140,5112.86,1.51,0,-55559,5293,5216,5123,5046,4953,5255,5085,323,1540,500,3180,10,1,63429410,3298,15.29,2.03,12,1.27,340.00,2564.00,7130,20241028,-27.07,2345,20240909,121.75,6400,-18.75,20250228,3570,45.66,20250102,7130,-27.07,20241028,2345,121.75,20240909,4.26,N,037270,500,323 억,,955177,N,N,4426,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 160439 57 100.00 KOSPI IT 서비스 N N N N N 5090 -110 5 -2.12 5160913735 1013889 104.05 5200 5200 5050 6760 3640 5200 5090.22 1.44 0 -94904 5396 5297 5131 5032 4866 5347 5082 323 1560 500 3220 10 1 63429410 3229 14.97 1.99 12 1.60 340.00 2564.00 7130 20241028 -28.61 2345 20240909 117.06 6400 -20.47 20250228 3570 42.58 20250102 7130 -28.61 20241028 2345 117.06 20240909 4.23 N 037270 500 323 억 916425 N N 1679 N 00 N
3 20250318 150442 57 100.00 KOSPI IT 서비스 N N N N N 5080 -120 5 -2.31 4825505730 947953 97.28 5200 5200 5050 6760 3640 5200 5090.45 1.44 0 -90499 5396 5297 5131 5032 4866 5347 5082 323 1560 500 3220 10 1 63429410 3222 14.94 1.98 12 1.49 340.00 2564.00 7130 20241028 -28.75 2345 20240909 116.63 6400 -20.62 20250228 3570 42.30 20250102 7130 -28.75 20241028 2345 116.63 20240909 4.23 N 037270 500 323 억 916425 N N 17 N 00 N
4 20250318 140442 57 100.00 KOSPI IT 서비스 N N N N N 5090 -110 5 -2.12 4424182615 868960 89.18 5200 5200 5050 6760 3640 5200 5091.35 1.44 0 -91183 5396 5297 5131 5032 4866 5347 5082 323 1560 500 3220 10 1 63429410 3229 14.97 1.99 12 1.37 340.00 2564.00 7130 20241028 -28.61 2345 20240909 117.06 6400 -20.47 20250228 3570 42.58 20250102 7130 -28.61 20241028 2345 117.06 20240909 4.23 N 037270 500 323 억 916425 N N 17 N 00 N
5 20250318 130440 57 100.00 KOSPI IT 서비스 N N N N N 5090 -110 5 -2.12 3934268425 772699 79.30 5200 5200 5050 6760 3640 5200 5091.59 1.44 0 -76400 5396 5297 5131 5032 4866 5347 5082 323 1560 500 3220 10 1 63429410 3229 14.97 1.99 12 1.22 340.00 2564.00 7130 20241028 -28.61 2345 20240909 117.06 6400 -20.47 20250228 3570 42.58 20250102 7130 -28.61 20241028 2345 117.06 20240909 4.23 N 037270 500 323 억 916425 N N 17 N 00 N
6 20250318 120440 57 100.00 KOSPI IT 서비스 N N N N N 5100 -100 5 -1.92 3685719435 723839 74.28 5200 5200 5050 6760 3640 5200 5091.91 1.44 0 -73653 5396 5297 5131 5032 4866 5347 5082 323 1560 500 3220 10 1 63429410 3235 15.00 1.99 12 1.14 340.00 2564.00 7130 20241028 -28.47 2345 20240909 117.48 6400 -20.31 20250228 3570 42.86 20250102 7130 -28.47 20241028 2345 117.48 20240909 4.23 N 037270 500 323 억 916425 N N 17 N 00 N
7 20250318 110439 57 100.00 KOSPI IT 서비스 N N N N N 5090 -110 5 -2.12 3254940945 639027 65.58 5200 5200 5050 6760 3640 5200 5093.59 1.44 0 -54950 5396 5297 5131 5032 4866 5347 5082 323 1560 500 3220 10 1 63429410 3229 14.97 1.99 12 1.01 340.00 2564.00 7130 20241028 -28.61 2345 20240909 117.06 6400 -20.47 20250228 3570 42.58 20250102 7130 -28.61 20241028 2345 117.06 20240909 4.23 N 037270 500 323 억 916425 N N 17 N 00 N
8 20250318 100441 57 100.00 KOSPI IT 서비스 N N N N N 5090 -110 5 -2.12 2374742685 466028 47.83 5200 5200 5050 6760 3640 5200 5095.71 1.44 0 -67399 5396 5297 5131 5032 4866 5347 5082 323 1560 500 3220 10 1 63429410 3229 14.97 1.99 12 0.73 340.00 2564.00 7130 20241028 -28.61 2345 20240909 117.06 6400 -20.47 20250228 3570 42.58 20250102 7130 -28.61 20241028 2345 117.06 20240909 4.23 N 037270 500 323 억 916425 N N 17 N 00 N
9 20250318 090442 57 100.00 KOSPI IT 서비스 N N N N N 5130 -70 5 -1.35 276914030 53753 5.52 5200 5200 5110 6760 3640 5200 5151.60 1.44 0 -16451 5396 5297 5131 5032 4866 5347 5082 323 1560 500 3220 10 1 63429410 3254 15.09 2.00 12 0.08 340.00 2564.00 7130 20241028 -28.05 2345 20240909 118.76 6400 -19.84 20250228 3570 43.70 20250102 7130 -28.05 20241028 2345 118.76 20240909 4.23 N 037270 500 323 억 916425 N N 17 N 00 N
10 20250317 160439 57 100.00 KOSPI IT 서비스 N N N N N 5200 60 2 1.17 4902161800 956899 119.10 5070 5230 4965 6680 3600 5140 5122.77 1.51 0 -31558 5293 5216 5123 5046 4953 5255 5085 323 1540 500 3180 10 1 63429410 3298 15.29 2.03 12 1.51 340.00 2564.00 7130 20241028 -27.07 2345 20240909 121.75 6400 -18.75 20250228 3570 45.66 20250102 7130 -27.07 20241028 2345 121.75 20240909 4.26 N 037270 500 323 억 955177 N N 17 N 00 N
11 20250317 150439 57 100.00 KOSPI IT 서비스 N N N N N 5180 40 2 0.78 4585842980 895879 111.50 5070 5230 4965 6680 3600 5140 5118.79 1.51 0 -36895 5293 5216 5123 5046 4953 5255 5085 323 1540 500 3180 10 1 63429410 3286 15.24 2.02 12 1.41 340.00 2564.00 7130 20241028 -27.35 2345 20240909 120.90 6400 -19.06 20250228 3570 45.10 20250102 7130 -27.35 20241028 2345 120.90 20240909 4.26 N 037270 500 323 억 955177 N N 4426 N 00 N
12 20250317 140440 57 100.00 KOSPI IT 서비스 N N N N N 5200 60 2 1.17 4112701960 804378 100.11 5070 5230 4965 6680 3600 5140 5112.86 1.51 0 -55559 5293 5216 5123 5046 4953 5255 5085 323 1540 500 3180 10 1 63429410 3298 15.29 2.03 12 1.27 340.00 2564.00 7130 20241028 -27.07 2345 20240909 121.75 6400 -18.75 20250228 3570 45.66 20250102 7130 -27.07 20241028 2345 121.75 20240909 4.26 N 037270 500 323 억 955177 N N 4426 N 00 N