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
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
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
20250317,130439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5180,40,2,0.78,3373113785,662062,82.40,5070,5200,4965,6680,3600,5140,5094.79,1.51,0,-28955,5293,5216,5123,5046,4953,5255,5085,323,1540,500,3180,10,1,63429410,3286,15.24,2.02,12,1.04,340.00,2564.00,7130,20241028,-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
20250317,120438,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5170,30,2,0.58,3182365295,625080,77.80,5070,5200,4965,6680,3600,5140,5091.05,1.51,0,-34981,5293,5216,5123,5046,4953,5255,5085,323,1540,500,3180,10,1,63429410,3279,15.21,2.02,12,0.99,340.00,2564.00,7130,20241028,-27.49,2345,20240909,120.47,6400,-19.22,20250228,3570,44.82,20250102,7130,-27.49,20241028,2345,120.47,20240909,4.26,N,037270,500,323 억,,955177,N,N,4426,N,00,N
20250317,110439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5170,30,2,0.58,2685759955,528879,65.83,5070,5190,4965,6680,3600,5140,5078.08,1.51,0,-42556,5293,5216,5123,5046,4953,5255,5085,323,1540,500,3180,10,1,63429410,3279,15.21,2.02,12,0.83,340.00,2564.00,7130,20241028,-27.49,2345,20240909,120.47,6400,-19.22,20250228,3570,44.82,20250102,7130,-27.49,20241028,2345,120.47,20240909,4.26,N,037270,500,323 억,,955177,N,N,4426,N,00,N
20250317,100440,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5100,-40,5,-0.78,2016281685,399013,49.66,5070,5140,4965,6680,3600,5140,5052.93,1.51,0,-47364,5293,5216,5123,5046,4953,5255,5085,323,1540,500,3180,10,1,63429410,3235,15.00,1.99,12,0.63,340.00,2564.00,7130,20241028,-28.47,2345,20240909,117.48,6400,-20.31,20250228,3570,42.86,20250102,7130,-28.47,20241028,2345,117.48,20240909,4.26,N,037270,500,323 억,,955177,N,N,4426,N,00,N
20250317,090439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5040,-100,5,-1.95,502078800,99129,12.34,5070,5140,5030,6680,3600,5140,5064.06,1.51,0,-33717,5293,5216,5123,5046,4953,5255,5085,323,1540,500,3180,10,1,63429410,3197,14.82,1.97,12,0.16,340.00,2564.00,7130,20241028,-29.31,2345,20240909,114.93,6400,-21.25,20250228,3570,41.18,20250102,7130,-29.31,20241028,2345,114.93,20240909,4.26,N,037270,500,323 억,,955177,N,N,4426,N,00,N
20250314,160438,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5140,80,2,1.58,4054726155,789868,80.36,5060,5200,5030,6570,3550,5060,5133.43,1.38,0,65459,5293,5176,5103,4986,4913,5140,4950,323,1510,500,3130,10,1,63429410,3260,15.12,2.00,12,1.25,340.00,2564.00,7130,20241028,-27.91,2345,20240909,119.19,6400,-19.69,20250228,3570,43.98,20250102,7130,-27.91,20241028,2345,119.19,20240909,4.08,N,037270,500,323 억,,874428,N,N,4426,N,00,N
20250314,150441,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5150,90,2,1.78,3747201795,730033,74.28,5060,5200,5030,6570,3550,5060,5132.94,1.38,0,59473,5293,5176,5103,4986,4913,5140,4950,323,1510,500,3130,10,1,63429410,3267,15.15,2.01,12,1.15,340.00,2564.00,7130,20241028,-27.77,2345,20240909,119.62,6400,-19.53,20250228,3570,44.26,20250102,7130,-27.77,20241028,2345,119.62,20240909,4.08,N,037270,500,323 억,,874428,N,N,2080,N,00,N
20250314,140437,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5160,100,2,1.98,3273518065,637996,64.91,5060,5200,5030,6570,3550,5060,5130.96,1.38,0,56707,5293,5176,5103,4986,4913,5140,4950,323,1510,500,3130,10,1,63429410,3273,15.18,2.01,12,1.01,340.00,2564.00,7130,20241028,-27.63,2345,20240909,120.04,6400,-19.38,20250228,3570,44.54,20250102,7130,-27.63,20241028,2345,120.04,20240909,4.08,N,037270,500,323 억,,874428,N,N,2080,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 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
3 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
4 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
5 20250317 130439 57 100.00 KOSPI IT 서비스 N N N N N 5180 40 2 0.78 3373113785 662062 82.40 5070 5200 4965 6680 3600 5140 5094.79 1.51 0 -28955 5293 5216 5123 5046 4953 5255 5085 323 1540 500 3180 10 1 63429410 3286 15.24 2.02 12 1.04 340.00 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
6 20250317 120438 57 100.00 KOSPI IT 서비스 N N N N N 5170 30 2 0.58 3182365295 625080 77.80 5070 5200 4965 6680 3600 5140 5091.05 1.51 0 -34981 5293 5216 5123 5046 4953 5255 5085 323 1540 500 3180 10 1 63429410 3279 15.21 2.02 12 0.99 340.00 2564.00 7130 20241028 -27.49 2345 20240909 120.47 6400 -19.22 20250228 3570 44.82 20250102 7130 -27.49 20241028 2345 120.47 20240909 4.26 N 037270 500 323 억 955177 N N 4426 N 00 N
7 20250317 110439 57 100.00 KOSPI IT 서비스 N N N N N 5170 30 2 0.58 2685759955 528879 65.83 5070 5190 4965 6680 3600 5140 5078.08 1.51 0 -42556 5293 5216 5123 5046 4953 5255 5085 323 1540 500 3180 10 1 63429410 3279 15.21 2.02 12 0.83 340.00 2564.00 7130 20241028 -27.49 2345 20240909 120.47 6400 -19.22 20250228 3570 44.82 20250102 7130 -27.49 20241028 2345 120.47 20240909 4.26 N 037270 500 323 억 955177 N N 4426 N 00 N
8 20250317 100440 57 100.00 KOSPI IT 서비스 N N N N N 5100 -40 5 -0.78 2016281685 399013 49.66 5070 5140 4965 6680 3600 5140 5052.93 1.51 0 -47364 5293 5216 5123 5046 4953 5255 5085 323 1540 500 3180 10 1 63429410 3235 15.00 1.99 12 0.63 340.00 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 4.26 N 037270 500 323 억 955177 N N 4426 N 00 N
9 20250317 090439 57 100.00 KOSPI IT 서비스 N N N N N 5040 -100 5 -1.95 502078800 99129 12.34 5070 5140 5030 6680 3600 5140 5064.06 1.51 0 -33717 5293 5216 5123 5046 4953 5255 5085 323 1540 500 3180 10 1 63429410 3197 14.82 1.97 12 0.16 340.00 2564.00 7130 20241028 -29.31 2345 20240909 114.93 6400 -21.25 20250228 3570 41.18 20250102 7130 -29.31 20241028 2345 114.93 20240909 4.26 N 037270 500 323 억 955177 N N 4426 N 00 N
10 20250314 160438 57 100.00 KOSPI IT 서비스 N N N N N 5140 80 2 1.58 4054726155 789868 80.36 5060 5200 5030 6570 3550 5060 5133.43 1.38 0 65459 5293 5176 5103 4986 4913 5140 4950 323 1510 500 3130 10 1 63429410 3260 15.12 2.00 12 1.25 340.00 2564.00 7130 20241028 -27.91 2345 20240909 119.19 6400 -19.69 20250228 3570 43.98 20250102 7130 -27.91 20241028 2345 119.19 20240909 4.08 N 037270 500 323 억 874428 N N 4426 N 00 N
11 20250314 150441 57 100.00 KOSPI IT 서비스 N N N N N 5150 90 2 1.78 3747201795 730033 74.28 5060 5200 5030 6570 3550 5060 5132.94 1.38 0 59473 5293 5176 5103 4986 4913 5140 4950 323 1510 500 3130 10 1 63429410 3267 15.15 2.01 12 1.15 340.00 2564.00 7130 20241028 -27.77 2345 20240909 119.62 6400 -19.53 20250228 3570 44.26 20250102 7130 -27.77 20241028 2345 119.62 20240909 4.08 N 037270 500 323 억 874428 N N 2080 N 00 N
12 20250314 140437 57 100.00 KOSPI IT 서비스 N N N N N 5160 100 2 1.98 3273518065 637996 64.91 5060 5200 5030 6570 3550 5060 5130.96 1.38 0 56707 5293 5176 5103 4986 4913 5140 4950 323 1510 500 3130 10 1 63429410 3273 15.18 2.01 12 1.01 340.00 2564.00 7130 20241028 -27.63 2345 20240909 120.04 6400 -19.38 20250228 3570 44.54 20250102 7130 -27.63 20241028 2345 120.04 20240909 4.08 N 037270 500 323 억 874428 N N 2080 N 00 N