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
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
20250306,160427,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5370,40,2,0.75,32384318305,6015960,200.18,5270,5600,5100,6920,3740,5330,5383.10,1.65,0,-186465,5643,5486,5333,5176,5023,5410,5100,323,1590,500,3300,10,1,63429410,3406,15.79,2.09,12,9.48,340.00,2564.00,7130,20241028,-24.68,2345,20240909,129.00,6400,-16.09,20250228,3570,50.42,20250102,7130,-24.68,20241028,2345,129.00,20240909,3.86,N,037270,500,323 억,,1048464,N,N,531,N,00,N
20250306,150426,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5370,40,2,0.75,31306175150,5815098,193.49,5270,5600,5100,6920,3740,5330,5383.61,1.65,0,-175327,5643,5486,5333,5176,5023,5410,5100,323,1590,500,3300,10,1,63429410,3406,15.79,2.09,12,9.17,340.00,2564.00,7130,20241028,-24.68,2345,20240909,129.00,6400,-16.09,20250228,3570,50.42,20250102,7130,-24.68,20241028,2345,129.00,20240909,3.86,N,037270,500,323 억,,1048464,N,N,36,N,00,N
20250306,140425,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5450,120,2,2.25,26021323335,4839232,161.02,5270,5600,5100,6920,3740,5330,5377.17,1.65,0,-265204,5643,5486,5333,5176,5023,5410,5100,323,1590,500,3300,10,1,63429410,3457,16.03,2.13,12,7.63,340.00,2564.00,7130,20241028,-23.56,2345,20240909,132.41,6400,-14.84,20250228,3570,52.66,20250102,7130,-23.56,20241028,2345,132.41,20240909,3.86,N,037270,500,323 억,,1048464,N,N,36,N,00,N
20250306,130425,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5330,0,3,0.00,12657197235,2404260,80.00,5270,5370,5100,6920,3740,5330,5264.47,1.65,0,-154546,5643,5486,5333,5176,5023,5410,5100,323,1590,500,3300,10,1,63429410,3381,15.68,2.08,12,3.79,340.00,2564.00,7130,20241028,-25.25,2345,20240909,127.29,6400,-16.72,20250228,3570,49.30,20250102,7130,-25.25,20241028,2345,127.29,20240909,3.86,N,037270,500,323 억,,1048464,N,N,36,N,00,N
20250306,120426,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5260,-70,5,-1.31,9990677870,1903605,63.34,5270,5370,5100,6920,3740,5330,5248.26,1.65,0,-83016,5643,5486,5333,5176,5023,5410,5100,323,1590,500,3300,10,1,63429410,3336,15.47,2.05,12,3.00,340.00,2564.00,7130,20241028,-26.23,2345,20240909,124.31,6400,-17.81,20250228,3570,47.34,20250102,7130,-26.23,20241028,2345,124.31,20240909,3.86,N,037270,500,323 억,,1048464,N,N,36,N,00,N
20250306,110424,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5310,-20,5,-0.38,8644936270,1647971,54.84,5270,5370,5100,6920,3740,5330,5245.76,1.65,0,-70436,5643,5486,5333,5176,5023,5410,5100,323,1590,500,3300,10,1,63429410,3368,15.62,2.07,12,2.60,340.00,2564.00,7130,20241028,-25.53,2345,20240909,126.44,6400,-17.03,20250228,3570,48.74,20250102,7130,-25.53,20241028,2345,126.44,20240909,3.86,N,037270,500,323 억,,1048464,N,N,36,N,00,N
20250306,100426,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5250,-80,5,-1.50,5723857755,1098249,36.54,5270,5330,5100,6920,3740,5330,5211.72,1.65,0,2563,5643,5486,5333,5176,5023,5410,5100,323,1590,500,3300,10,1,63429410,3330,15.44,2.05,12,1.73,340.00,2564.00,7130,20241028,-26.37,2345,20240909,123.88,6400,-17.97,20250228,3570,47.06,20250102,7130,-26.37,20241028,2345,123.88,20240909,3.86,N,037270,500,323 억,,1048464,N,N,36,N,00,N
20250306,090428,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5210,-120,5,-2.25,1004006945,191939,6.39,5270,5300,5190,6920,3740,5330,5230.45,1.65,0,18028,5643,5486,5333,5176,5023,5410,5100,323,1590,500,3300,10,1,63429410,3305,15.32,2.03,12,0.30,340.00,2564.00,7130,20241028,-26.93,2345,20240909,122.17,6400,-18.59,20250228,3570,45.94,20250102,7130,-26.93,20241028,2345,122.17,20240909,3.86,N,037270,500,323 억,,1048464,N,N,36,N,00,N
20250305,160422,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5330,-130,5,-2.38,15171617350,2847190,46.67,5460,5490,5180,7090,3830,5460,5328.30,1.49,0,90404,6126,5792,5536,5202,4946,5665,5075,323,1630,500,3380,10,1,63429410,3381,15.68,2.08,12,4.49,340.00,2564.00,7130,20241028,-25.25,2345,20240909,127.29,6400,-16.72,20250228,3570,49.30,20250102,7130,-25.25,20241028,2345,127.29,20240909,4.09,N,037270,500,323 억,,946137,N,N,36,N,00,N
20250305,150423,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5290,-170,5,-3.11,14267594585,2676975,43.88,5460,5490,5180,7090,3830,5460,5329.40,1.49,0,65999,6126,5792,5536,5202,4946,5665,5075,323,1630,500,3380,10,1,63429410,3355,15.56,2.06,12,4.22,340.00,2564.00,7130,20241028,-25.81,2345,20240909,125.59,6400,-17.34,20250228,3570,48.18,20250102,7130,-25.81,20241028,2345,125.59,20240909,4.09,N,037270,500,323 억,,946137,N,N,1004,N,00,N
20250305,140421,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5330,-130,5,-2.38,12904644920,2420033,39.66,5460,5490,5180,7090,3830,5460,5332.05,1.49,0,66684,6126,5792,5536,5202,4946,5665,5075,323,1630,500,3380,10,1,63429410,3381,15.68,2.08,12,3.82,340.00,2564.00,7130,20241028,-25.25,2345,20240909,127.29,6400,-16.72,20250228,3570,49.30,20250102,7130,-25.25,20241028,2345,127.29,20240909,4.09,N,037270,500,323 억,,946137,N,N,1004,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 160427 57 100.00 KOSPI IT 서비스 N N N N N 5370 40 2 0.75 32384318305 6015960 200.18 5270 5600 5100 6920 3740 5330 5383.10 1.65 0 -186465 5643 5486 5333 5176 5023 5410 5100 323 1590 500 3300 10 1 63429410 3406 15.79 2.09 12 9.48 340.00 2564.00 7130 20241028 -24.68 2345 20240909 129.00 6400 -16.09 20250228 3570 50.42 20250102 7130 -24.68 20241028 2345 129.00 20240909 3.86 N 037270 500 323 억 1048464 N N 531 N 00 N
3 20250306 150426 57 100.00 KOSPI IT 서비스 N N N N N 5370 40 2 0.75 31306175150 5815098 193.49 5270 5600 5100 6920 3740 5330 5383.61 1.65 0 -175327 5643 5486 5333 5176 5023 5410 5100 323 1590 500 3300 10 1 63429410 3406 15.79 2.09 12 9.17 340.00 2564.00 7130 20241028 -24.68 2345 20240909 129.00 6400 -16.09 20250228 3570 50.42 20250102 7130 -24.68 20241028 2345 129.00 20240909 3.86 N 037270 500 323 억 1048464 N N 36 N 00 N
4 20250306 140425 57 100.00 KOSPI IT 서비스 N N N N N 5450 120 2 2.25 26021323335 4839232 161.02 5270 5600 5100 6920 3740 5330 5377.17 1.65 0 -265204 5643 5486 5333 5176 5023 5410 5100 323 1590 500 3300 10 1 63429410 3457 16.03 2.13 12 7.63 340.00 2564.00 7130 20241028 -23.56 2345 20240909 132.41 6400 -14.84 20250228 3570 52.66 20250102 7130 -23.56 20241028 2345 132.41 20240909 3.86 N 037270 500 323 억 1048464 N N 36 N 00 N
5 20250306 130425 57 100.00 KOSPI IT 서비스 N N N N N 5330 0 3 0.00 12657197235 2404260 80.00 5270 5370 5100 6920 3740 5330 5264.47 1.65 0 -154546 5643 5486 5333 5176 5023 5410 5100 323 1590 500 3300 10 1 63429410 3381 15.68 2.08 12 3.79 340.00 2564.00 7130 20241028 -25.25 2345 20240909 127.29 6400 -16.72 20250228 3570 49.30 20250102 7130 -25.25 20241028 2345 127.29 20240909 3.86 N 037270 500 323 억 1048464 N N 36 N 00 N
6 20250306 120426 57 100.00 KOSPI IT 서비스 N N N N N 5260 -70 5 -1.31 9990677870 1903605 63.34 5270 5370 5100 6920 3740 5330 5248.26 1.65 0 -83016 5643 5486 5333 5176 5023 5410 5100 323 1590 500 3300 10 1 63429410 3336 15.47 2.05 12 3.00 340.00 2564.00 7130 20241028 -26.23 2345 20240909 124.31 6400 -17.81 20250228 3570 47.34 20250102 7130 -26.23 20241028 2345 124.31 20240909 3.86 N 037270 500 323 억 1048464 N N 36 N 00 N
7 20250306 110424 57 100.00 KOSPI IT 서비스 N N N N N 5310 -20 5 -0.38 8644936270 1647971 54.84 5270 5370 5100 6920 3740 5330 5245.76 1.65 0 -70436 5643 5486 5333 5176 5023 5410 5100 323 1590 500 3300 10 1 63429410 3368 15.62 2.07 12 2.60 340.00 2564.00 7130 20241028 -25.53 2345 20240909 126.44 6400 -17.03 20250228 3570 48.74 20250102 7130 -25.53 20241028 2345 126.44 20240909 3.86 N 037270 500 323 억 1048464 N N 36 N 00 N
8 20250306 100426 57 100.00 KOSPI IT 서비스 N N N N N 5250 -80 5 -1.50 5723857755 1098249 36.54 5270 5330 5100 6920 3740 5330 5211.72 1.65 0 2563 5643 5486 5333 5176 5023 5410 5100 323 1590 500 3300 10 1 63429410 3330 15.44 2.05 12 1.73 340.00 2564.00 7130 20241028 -26.37 2345 20240909 123.88 6400 -17.97 20250228 3570 47.06 20250102 7130 -26.37 20241028 2345 123.88 20240909 3.86 N 037270 500 323 억 1048464 N N 36 N 00 N
9 20250306 090428 57 100.00 KOSPI IT 서비스 N N N N N 5210 -120 5 -2.25 1004006945 191939 6.39 5270 5300 5190 6920 3740 5330 5230.45 1.65 0 18028 5643 5486 5333 5176 5023 5410 5100 323 1590 500 3300 10 1 63429410 3305 15.32 2.03 12 0.30 340.00 2564.00 7130 20241028 -26.93 2345 20240909 122.17 6400 -18.59 20250228 3570 45.94 20250102 7130 -26.93 20241028 2345 122.17 20240909 3.86 N 037270 500 323 억 1048464 N N 36 N 00 N
10 20250305 160422 57 100.00 KOSPI IT 서비스 N N N N N 5330 -130 5 -2.38 15171617350 2847190 46.67 5460 5490 5180 7090 3830 5460 5328.30 1.49 0 90404 6126 5792 5536 5202 4946 5665 5075 323 1630 500 3380 10 1 63429410 3381 15.68 2.08 12 4.49 340.00 2564.00 7130 20241028 -25.25 2345 20240909 127.29 6400 -16.72 20250228 3570 49.30 20250102 7130 -25.25 20241028 2345 127.29 20240909 4.09 N 037270 500 323 억 946137 N N 36 N 00 N
11 20250305 150423 57 100.00 KOSPI IT 서비스 N N N N N 5290 -170 5 -3.11 14267594585 2676975 43.88 5460 5490 5180 7090 3830 5460 5329.40 1.49 0 65999 6126 5792 5536 5202 4946 5665 5075 323 1630 500 3380 10 1 63429410 3355 15.56 2.06 12 4.22 340.00 2564.00 7130 20241028 -25.81 2345 20240909 125.59 6400 -17.34 20250228 3570 48.18 20250102 7130 -25.81 20241028 2345 125.59 20240909 4.09 N 037270 500 323 억 946137 N N 1004 N 00 N
12 20250305 140421 57 100.00 KOSPI IT 서비스 N N N N N 5330 -130 5 -2.38 12904644920 2420033 39.66 5460 5490 5180 7090 3830 5460 5332.05 1.49 0 66684 6126 5792 5536 5202 4946 5665 5075 323 1630 500 3380 10 1 63429410 3381 15.68 2.08 12 3.82 340.00 2564.00 7130 20241028 -25.25 2345 20240909 127.29 6400 -16.72 20250228 3570 49.30 20250102 7130 -25.25 20241028 2345 127.29 20240909 4.09 N 037270 500 323 억 946137 N N 1004 N 00 N