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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3720,45,2,1.22,2603988569,691409,259.69,3650,3940,3620,4775,2575,3675,3766.26,1.01,0,-58235,3835,3755,3690,3610,3545,3795,3650,185,1100,500,2570,5,1,37063766,1379,-3.98,0.66,12,1.87,-934.00,5626.00,6840,20240228,-45.61,2980,20250203,24.83,4195,-11.32,20250228,2980,24.83,20250203,6250,-40.48,20240603,2980,24.83,20250203,1.29,N,020120,500,185 억,,375354,N,N,130,N,00,N
20250306,150327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3740,65,2,1.77,2518769101,668539,251.10,3650,3940,3620,4775,2575,3675,3767.57,1.01,0,-61543,3835,3755,3690,3610,3545,3795,3650,185,1100,500,2570,5,1,37063766,1386,-4.00,0.66,12,1.80,-934.00,5626.00,6840,20240228,-45.32,2980,20250203,25.50,4195,-10.85,20250228,2980,25.50,20250203,6250,-40.16,20240603,2980,25.50,20250203,1.29,N,020120,500,185 억,,375354,N,N,11,N,00,N
20250306,140327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3825,150,2,4.08,1914240692,508818,191.11,3650,3940,3620,4775,2575,3675,3762.13,1.01,0,-88586,3835,3755,3690,3610,3545,3795,3650,185,1100,500,2570,5,1,37063766,1418,-4.10,0.68,12,1.37,-934.00,5626.00,6840,20240228,-44.08,2980,20250203,28.36,4195,-8.82,20250228,2980,28.36,20250203,6250,-38.80,20240603,2980,28.36,20250203,1.29,N,020120,500,185 억,,375354,N,N,11,N,00,N
20250306,130327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3725,50,2,1.36,1015457605,274525,103.11,3650,3775,3620,4775,2575,3675,3698.96,1.01,0,-49948,3835,3755,3690,3610,3545,3795,3650,185,1100,500,2570,5,1,37063766,1381,-3.99,0.66,12,0.74,-934.00,5626.00,6840,20240228,-45.54,2980,20250203,25.00,4195,-11.20,20250228,2980,25.00,20250203,6250,-40.40,20240603,2980,25.00,20250203,1.29,N,020120,500,185 억,,375354,N,N,11,N,00,N
20250306,120327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3720,45,2,1.22,600792855,163670,61.47,3650,3730,3620,4775,2575,3675,3670.76,1.01,0,-3801,3835,3755,3690,3610,3545,3795,3650,185,1100,500,2570,5,1,37063766,1379,-3.98,0.66,12,0.44,-934.00,5626.00,6840,20240228,-45.61,2980,20250203,24.83,4195,-11.32,20250228,2980,24.83,20250203,6250,-40.48,20240603,2980,24.83,20250203,1.29,N,020120,500,185 억,,375354,N,N,11,N,00,N
20250306,110325,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3680,5,2,0.14,390732600,106703,40.08,3650,3700,3620,4775,2575,3675,3661.87,1.01,0,7806,3835,3755,3690,3610,3545,3795,3650,185,1100,500,2570,5,1,37063766,1364,-3.94,0.65,12,0.29,-934.00,5626.00,6840,20240228,-46.20,2980,20250203,23.49,4195,-12.28,20250228,2980,23.49,20250203,6250,-41.12,20240603,2980,23.49,20250203,1.29,N,020120,500,185 억,,375354,N,N,11,N,00,N
20250306,100327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3675,0,3,0.00,198384570,54323,20.40,3650,3700,3620,4775,2575,3675,3651.94,1.01,0,4819,3835,3755,3690,3610,3545,3795,3650,185,1100,500,2570,5,1,37063766,1362,-3.93,0.65,12,0.15,-934.00,5626.00,6840,20240228,-46.27,2980,20250203,23.32,4195,-12.40,20250228,2980,23.32,20250203,6250,-41.20,20240603,2980,23.32,20250203,1.29,N,020120,500,185 억,,375354,N,N,11,N,00,N
20250306,090329,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3700,25,2,0.68,20093885,5486,2.06,3650,3700,3650,4775,2575,3675,3662.76,1.01,0,3201,3835,3755,3690,3610,3545,3795,3650,185,1100,500,2570,5,1,37063766,1371,-3.96,0.66,12,0.01,-934.00,5626.00,6840,20240228,-45.91,2980,20250203,24.16,4195,-11.80,20250228,2980,24.16,20250203,6250,-40.80,20240603,2980,24.16,20250203,1.29,N,020120,500,185 억,,375354,N,N,11,N,00,N
20250305,160324,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3675,20,2,0.55,943702205,256589,54.12,3655,3770,3625,4750,2560,3655,3677.88,0.93,0,27791,3985,3820,3735,3570,3485,3777,3527,185,1095,500,2550,5,1,37063766,1362,-3.93,0.65,12,0.69,-934.00,5626.00,6840,20240228,-46.27,2980,20250203,23.32,4195,-12.40,20250228,2980,23.32,20250203,6250,-41.20,20240603,2980,23.32,20250203,1.48,N,020120,500,185 억,,343073,N,N,11,N,00,N
20250305,150325,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3695,40,2,1.09,840456465,228592,48.21,3655,3770,3625,4750,2560,3655,3676.67,0.93,0,35421,3985,3820,3735,3570,3485,3777,3527,185,1095,500,2550,5,1,37063766,1370,-3.96,0.66,12,0.62,-934.00,5626.00,6840,20240228,-45.98,2980,20250203,23.99,4195,-11.92,20250228,2980,23.99,20250203,6250,-40.88,20240603,2980,23.99,20250203,1.48,N,020120,500,185 억,,343073,N,N,70,N,00,N
20250305,140323,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3675,20,2,0.55,762802035,207538,43.77,3655,3770,3625,4750,2560,3655,3675.48,0.93,0,30267,3985,3820,3735,3570,3485,3777,3527,185,1095,500,2550,5,1,37063766,1362,-3.93,0.65,12,0.56,-934.00,5626.00,6840,20240228,-46.27,2980,20250203,23.32,4195,-12.40,20250228,2980,23.32,20250203,6250,-41.20,20240603,2980,23.32,20250203,1.48,N,020120,500,185 억,,343073,N,N,70,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 20250306 160327 57 100.00 KOSPI IT 서비스 N N N N N 3720 45 2 1.22 2603988569 691409 259.69 3650 3940 3620 4775 2575 3675 3766.26 1.01 0 -58235 3835 3755 3690 3610 3545 3795 3650 185 1100 500 2570 5 1 37063766 1379 -3.98 0.66 12 1.87 -934.00 5626.00 6840 20240228 -45.61 2980 20250203 24.83 4195 -11.32 20250228 2980 24.83 20250203 6250 -40.48 20240603 2980 24.83 20250203 1.29 N 020120 500 185 억 375354 N N 130 N 00 N
3 20250306 150327 57 100.00 KOSPI IT 서비스 N N N N N 3740 65 2 1.77 2518769101 668539 251.10 3650 3940 3620 4775 2575 3675 3767.57 1.01 0 -61543 3835 3755 3690 3610 3545 3795 3650 185 1100 500 2570 5 1 37063766 1386 -4.00 0.66 12 1.80 -934.00 5626.00 6840 20240228 -45.32 2980 20250203 25.50 4195 -10.85 20250228 2980 25.50 20250203 6250 -40.16 20240603 2980 25.50 20250203 1.29 N 020120 500 185 억 375354 N N 11 N 00 N
4 20250306 140327 57 100.00 KOSPI IT 서비스 N N N N N 3825 150 2 4.08 1914240692 508818 191.11 3650 3940 3620 4775 2575 3675 3762.13 1.01 0 -88586 3835 3755 3690 3610 3545 3795 3650 185 1100 500 2570 5 1 37063766 1418 -4.10 0.68 12 1.37 -934.00 5626.00 6840 20240228 -44.08 2980 20250203 28.36 4195 -8.82 20250228 2980 28.36 20250203 6250 -38.80 20240603 2980 28.36 20250203 1.29 N 020120 500 185 억 375354 N N 11 N 00 N
5 20250306 130327 57 100.00 KOSPI IT 서비스 N N N N N 3725 50 2 1.36 1015457605 274525 103.11 3650 3775 3620 4775 2575 3675 3698.96 1.01 0 -49948 3835 3755 3690 3610 3545 3795 3650 185 1100 500 2570 5 1 37063766 1381 -3.99 0.66 12 0.74 -934.00 5626.00 6840 20240228 -45.54 2980 20250203 25.00 4195 -11.20 20250228 2980 25.00 20250203 6250 -40.40 20240603 2980 25.00 20250203 1.29 N 020120 500 185 억 375354 N N 11 N 00 N
6 20250306 120327 57 100.00 KOSPI IT 서비스 N N N N N 3720 45 2 1.22 600792855 163670 61.47 3650 3730 3620 4775 2575 3675 3670.76 1.01 0 -3801 3835 3755 3690 3610 3545 3795 3650 185 1100 500 2570 5 1 37063766 1379 -3.98 0.66 12 0.44 -934.00 5626.00 6840 20240228 -45.61 2980 20250203 24.83 4195 -11.32 20250228 2980 24.83 20250203 6250 -40.48 20240603 2980 24.83 20250203 1.29 N 020120 500 185 억 375354 N N 11 N 00 N
7 20250306 110325 57 100.00 KOSPI IT 서비스 N N N N N 3680 5 2 0.14 390732600 106703 40.08 3650 3700 3620 4775 2575 3675 3661.87 1.01 0 7806 3835 3755 3690 3610 3545 3795 3650 185 1100 500 2570 5 1 37063766 1364 -3.94 0.65 12 0.29 -934.00 5626.00 6840 20240228 -46.20 2980 20250203 23.49 4195 -12.28 20250228 2980 23.49 20250203 6250 -41.12 20240603 2980 23.49 20250203 1.29 N 020120 500 185 억 375354 N N 11 N 00 N
8 20250306 100327 57 100.00 KOSPI IT 서비스 N N N N N 3675 0 3 0.00 198384570 54323 20.40 3650 3700 3620 4775 2575 3675 3651.94 1.01 0 4819 3835 3755 3690 3610 3545 3795 3650 185 1100 500 2570 5 1 37063766 1362 -3.93 0.65 12 0.15 -934.00 5626.00 6840 20240228 -46.27 2980 20250203 23.32 4195 -12.40 20250228 2980 23.32 20250203 6250 -41.20 20240603 2980 23.32 20250203 1.29 N 020120 500 185 억 375354 N N 11 N 00 N
9 20250306 090329 57 100.00 KOSPI IT 서비스 N N N N N 3700 25 2 0.68 20093885 5486 2.06 3650 3700 3650 4775 2575 3675 3662.76 1.01 0 3201 3835 3755 3690 3610 3545 3795 3650 185 1100 500 2570 5 1 37063766 1371 -3.96 0.66 12 0.01 -934.00 5626.00 6840 20240228 -45.91 2980 20250203 24.16 4195 -11.80 20250228 2980 24.16 20250203 6250 -40.80 20240603 2980 24.16 20250203 1.29 N 020120 500 185 억 375354 N N 11 N 00 N
10 20250305 160324 57 100.00 KOSPI IT 서비스 N N N N N 3675 20 2 0.55 943702205 256589 54.12 3655 3770 3625 4750 2560 3655 3677.88 0.93 0 27791 3985 3820 3735 3570 3485 3777 3527 185 1095 500 2550 5 1 37063766 1362 -3.93 0.65 12 0.69 -934.00 5626.00 6840 20240228 -46.27 2980 20250203 23.32 4195 -12.40 20250228 2980 23.32 20250203 6250 -41.20 20240603 2980 23.32 20250203 1.48 N 020120 500 185 억 343073 N N 11 N 00 N
11 20250305 150325 57 100.00 KOSPI IT 서비스 N N N N N 3695 40 2 1.09 840456465 228592 48.21 3655 3770 3625 4750 2560 3655 3676.67 0.93 0 35421 3985 3820 3735 3570 3485 3777 3527 185 1095 500 2550 5 1 37063766 1370 -3.96 0.66 12 0.62 -934.00 5626.00 6840 20240228 -45.98 2980 20250203 23.99 4195 -11.92 20250228 2980 23.99 20250203 6250 -40.88 20240603 2980 23.99 20250203 1.48 N 020120 500 185 억 343073 N N 70 N 00 N
12 20250305 140323 57 100.00 KOSPI IT 서비스 N N N N N 3675 20 2 0.55 762802035 207538 43.77 3655 3770 3625 4750 2560 3655 3675.48 0.93 0 30267 3985 3820 3735 3570 3485 3777 3527 185 1095 500 2550 5 1 37063766 1362 -3.93 0.65 12 0.56 -934.00 5626.00 6840 20240228 -46.27 2980 20250203 23.32 4195 -12.40 20250228 2980 23.32 20250203 6250 -41.20 20240603 2980 23.32 20250203 1.48 N 020120 500 185 억 343073 N N 70 N 00 N