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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3452,-68,5,-1.93,194937463,55865,107.69,3555,3560,3405,4575,2465,3520,3489.44,0.93,0,-1458,3606,3562,3516,3472,3426,3585,3495,185,1055,500,2460,5,1,37063766,1279,-3.70,0.61,12,0.15,-934.00,5626.00,6250,20240603,-44.77,2980,20250203,15.84,4195,-17.71,20250228,2980,15.84,20250203,6250,-44.77,20240603,2980,15.84,20250203,1.28,N,020120,500,185 억,,346105,N,N,384,N,00,N
20250317,120335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3465,-55,5,-1.56,178313275,51053,98.42,3555,3560,3405,4575,2465,3520,3492.71,0.93,0,-623,3606,3562,3516,3472,3426,3585,3495,185,1055,500,2460,5,1,37063766,1284,-3.71,0.62,12,0.14,-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
20250317,110335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3465,-55,5,-1.56,144157850,41179,79.38,3555,3560,3405,4575,2465,3520,3500.76,0.93,0,-2092,3606,3562,3516,3472,3426,3585,3495,185,1055,500,2460,5,1,37063766,1284,-3.71,0.62,12,0.11,-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
20250317,100337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3515,-5,5,-0.14,95447535,27146,52.33,3555,3560,3405,4575,2465,3520,3516.08,0.93,0,-4721,3606,3562,3516,3472,3426,3585,3495,185,1055,500,2460,5,1,37063766,1303,-3.76,0.62,12,0.07,-934.00,5626.00,6250,20240603,-43.76,2980,20250203,17.95,4195,-16.21,20250228,2980,17.95,20250203,6250,-43.76,20240603,2980,17.95,20250203,1.28,N,020120,500,185 억,,346105,N,N,384,N,00,N
20250317,090336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3515,-5,5,-0.14,22949860,6465,12.46,3555,3560,3515,4575,2465,3520,3549.86,0.93,0,-2742,3606,3562,3516,3472,3426,3585,3495,185,1055,500,2460,5,1,37063766,1303,-3.76,0.62,12,0.02,-934.00,5626.00,6250,20240603,-43.76,2980,20250203,17.95,4195,-16.21,20250228,2980,17.95,20250203,6250,-43.76,20240603,2980,17.95,20250203,1.28,N,020120,500,185 억,,346105,N,N,384,N,00,N
20250314,160335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3520,30,2,0.86,180679940,51550,63.06,3480,3560,3470,4535,2445,3490,3504.84,0.89,0,15305,3680,3585,3520,3425,3360,3552,3392,185,1045,500,2440,5,1,37063766,1305,-3.77,0.63,12,0.14,-934.00,5626.00,6250,20240603,-43.68,2980,20250203,18.12,4195,-16.09,20250228,2980,18.12,20250203,6250,-43.68,20240603,2980,18.12,20250203,1.30,N,020120,500,185 억,,331035,N,N,384,N,00,N
20250314,150338,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3520,30,2,0.86,174819355,49885,61.02,3480,3560,3470,4535,2445,3490,3504.45,0.89,0,15528,3680,3585,3520,3425,3360,3552,3392,185,1045,500,2440,5,1,37063766,1305,-3.77,0.63,12,0.13,-934.00,5626.00,6250,20240603,-43.68,2980,20250203,18.12,4195,-16.09,20250228,2980,18.12,20250203,6250,-43.68,20240603,2980,18.12,20250203,1.30,N,020120,500,185 억,,331035,N,N,333,N,00,N
20250314,140335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3510,20,2,0.57,169487445,48366,59.17,3480,3560,3470,4535,2445,3490,3504.27,0.89,0,14602,3680,3585,3520,3425,3360,3552,3392,185,1045,500,2440,5,1,37063766,1301,-3.76,0.62,12,0.13,-934.00,5626.00,6250,20240603,-43.84,2980,20250203,17.79,4195,-16.33,20250228,2980,17.79,20250203,6250,-43.84,20240603,2980,17.79,20250203,1.30,N,020120,500,185 억,,331035,N,N,333,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 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
3 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
4 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
5 20250317 130336 57 100.00 KOSPI IT 서비스 N N N N N 3452 -68 5 -1.93 194937463 55865 107.69 3555 3560 3405 4575 2465 3520 3489.44 0.93 0 -1458 3606 3562 3516 3472 3426 3585 3495 185 1055 500 2460 5 1 37063766 1279 -3.70 0.61 12 0.15 -934.00 5626.00 6250 20240603 -44.77 2980 20250203 15.84 4195 -17.71 20250228 2980 15.84 20250203 6250 -44.77 20240603 2980 15.84 20250203 1.28 N 020120 500 185 억 346105 N N 384 N 00 N
6 20250317 120335 57 100.00 KOSPI IT 서비스 N N N N N 3465 -55 5 -1.56 178313275 51053 98.42 3555 3560 3405 4575 2465 3520 3492.71 0.93 0 -623 3606 3562 3516 3472 3426 3585 3495 185 1055 500 2460 5 1 37063766 1284 -3.71 0.62 12 0.14 -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
7 20250317 110335 57 100.00 KOSPI IT 서비스 N N N N N 3465 -55 5 -1.56 144157850 41179 79.38 3555 3560 3405 4575 2465 3520 3500.76 0.93 0 -2092 3606 3562 3516 3472 3426 3585 3495 185 1055 500 2460 5 1 37063766 1284 -3.71 0.62 12 0.11 -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
8 20250317 100337 57 100.00 KOSPI IT 서비스 N N N N N 3515 -5 5 -0.14 95447535 27146 52.33 3555 3560 3405 4575 2465 3520 3516.08 0.93 0 -4721 3606 3562 3516 3472 3426 3585 3495 185 1055 500 2460 5 1 37063766 1303 -3.76 0.62 12 0.07 -934.00 5626.00 6250 20240603 -43.76 2980 20250203 17.95 4195 -16.21 20250228 2980 17.95 20250203 6250 -43.76 20240603 2980 17.95 20250203 1.28 N 020120 500 185 억 346105 N N 384 N 00 N
9 20250317 090336 57 100.00 KOSPI IT 서비스 N N N N N 3515 -5 5 -0.14 22949860 6465 12.46 3555 3560 3515 4575 2465 3520 3549.86 0.93 0 -2742 3606 3562 3516 3472 3426 3585 3495 185 1055 500 2460 5 1 37063766 1303 -3.76 0.62 12 0.02 -934.00 5626.00 6250 20240603 -43.76 2980 20250203 17.95 4195 -16.21 20250228 2980 17.95 20250203 6250 -43.76 20240603 2980 17.95 20250203 1.28 N 020120 500 185 억 346105 N N 384 N 00 N
10 20250314 160335 57 100.00 KOSPI IT 서비스 N N N N N 3520 30 2 0.86 180679940 51550 63.06 3480 3560 3470 4535 2445 3490 3504.84 0.89 0 15305 3680 3585 3520 3425 3360 3552 3392 185 1045 500 2440 5 1 37063766 1305 -3.77 0.63 12 0.14 -934.00 5626.00 6250 20240603 -43.68 2980 20250203 18.12 4195 -16.09 20250228 2980 18.12 20250203 6250 -43.68 20240603 2980 18.12 20250203 1.30 N 020120 500 185 억 331035 N N 384 N 00 N
11 20250314 150338 57 100.00 KOSPI IT 서비스 N N N N N 3520 30 2 0.86 174819355 49885 61.02 3480 3560 3470 4535 2445 3490 3504.45 0.89 0 15528 3680 3585 3520 3425 3360 3552 3392 185 1045 500 2440 5 1 37063766 1305 -3.77 0.63 12 0.13 -934.00 5626.00 6250 20240603 -43.68 2980 20250203 18.12 4195 -16.09 20250228 2980 18.12 20250203 6250 -43.68 20240603 2980 18.12 20250203 1.30 N 020120 500 185 억 331035 N N 333 N 00 N
12 20250314 140335 57 100.00 KOSPI IT 서비스 N N N N N 3510 20 2 0.57 169487445 48366 59.17 3480 3560 3470 4535 2445 3490 3504.27 0.89 0 14602 3680 3585 3520 3425 3360 3552 3392 185 1045 500 2440 5 1 37063766 1301 -3.76 0.62 12 0.13 -934.00 5626.00 6250 20240603 -43.84 2980 20250203 17.79 4195 -16.33 20250228 2980 17.79 20250203 6250 -43.84 20240603 2980 17.79 20250203 1.30 N 020120 500 185 억 331035 N N 333 N 00 N