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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3490,-70,5,-1.97,286108946,81153,81.92,3560,3615,3455,4625,2495,3560,3525.57,0.83,0,14098,3726,3642,3596,3512,3466,3620,3490,185,1065,500,2490,5,1,37063766,1294,-3.74,0.62,12,0.22,-934.00,5626.00,6250,20240603,-44.16,2980,20250203,17.11,4195,-16.81,20250228,2980,17.11,20250203,6250,-44.16,20240603,2980,17.11,20250203,1.32,N,020120,500,185 억,,308778,N,N,333,N,00,N
20250313,150334,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3470,-90,5,-2.53,266462706,75503,76.22,3560,3615,3455,4625,2495,3560,3529.17,0.83,0,12717,3726,3642,3596,3512,3466,3620,3490,185,1065,500,2490,5,1,37063766,1286,-3.72,0.62,12,0.20,-934.00,5626.00,6250,20240603,-44.48,2980,20250203,16.44,4195,-17.28,20250228,2980,16.44,20250203,6250,-44.48,20240603,2980,16.44,20250203,1.32,N,020120,500,185 억,,308778,N,N,0,N,00,N
20250313,140333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3525,-35,5,-0.98,168315692,47370,47.82,3560,3615,3505,4625,2495,3560,3553.21,0.83,0,4393,3726,3642,3596,3512,3466,3620,3490,185,1065,500,2490,5,1,37063766,1306,-3.77,0.63,12,0.13,-934.00,5626.00,6250,20240603,-43.60,2980,20250203,18.29,4195,-15.97,20250228,2980,18.29,20250203,6250,-43.60,20240603,2980,18.29,20250203,1.32,N,020120,500,185 억,,308778,N,N,0,N,00,N
20250313,130333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3515,-45,5,-1.26,153364437,43114,43.52,3560,3615,3515,4625,2495,3560,3557.18,0.83,0,2805,3726,3642,3596,3512,3466,3620,3490,185,1065,500,2490,5,1,37063766,1303,-3.76,0.62,12,0.12,-934.00,5626.00,6250,20240603,-43.76,2980,20250203,17.95,4195,-16.21,20250228,2980,17.95,20250203,6250,-43.76,20240603,2980,17.95,20250203,1.32,N,020120,500,185 억,,308778,N,N,0,N,00,N
20250313,120334,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3515,-45,5,-1.26,120144432,33685,34.00,3560,3615,3515,4625,2495,3560,3566.70,0.83,0,1905,3726,3642,3596,3512,3466,3620,3490,185,1065,500,2490,5,1,37063766,1303,-3.76,0.62,12,0.09,-934.00,5626.00,6250,20240603,-43.76,2980,20250203,17.95,4195,-16.21,20250228,2980,17.95,20250203,6250,-43.76,20240603,2980,17.95,20250203,1.32,N,020120,500,185 억,,308778,N,N,0,N,00,N
20250313,110333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3565,5,2,0.14,90813715,25395,25.63,3560,3615,3540,4625,2495,3560,3576.05,0.83,0,376,3726,3642,3596,3512,3466,3620,3490,185,1065,500,2490,5,1,37063766,1321,-3.82,0.63,12,0.07,-934.00,5626.00,6250,20240603,-42.96,2980,20250203,19.63,4195,-15.02,20250228,2980,19.63,20250203,6250,-42.96,20240603,2980,19.63,20250203,1.32,N,020120,500,185 억,,308778,N,N,0,N,00,N
20250313,100333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3595,35,2,0.98,63451310,17732,17.90,3560,3615,3540,4625,2495,3560,3578.35,0.83,0,2449,3726,3642,3596,3512,3466,3620,3490,185,1065,500,2490,5,1,37063766,1332,-3.85,0.64,12,0.05,-934.00,5626.00,6250,20240603,-42.48,2980,20250203,20.64,4195,-14.30,20250228,2980,20.64,20250203,6250,-42.48,20240603,2980,20.64,20250203,1.32,N,020120,500,185 억,,308778,N,N,0,N,00,N
20250313,090334,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3560,0,3,0.00,14323425,4013,4.05,3560,3585,3540,4625,2495,3560,3569.26,0.83,0,-1678,3726,3642,3596,3512,3466,3620,3490,185,1065,500,2490,5,1,37063766,1319,-3.81,0.63,12,0.01,-934.00,5626.00,6250,20240603,-43.04,2980,20250203,19.46,4195,-15.14,20250228,2980,19.46,20250203,6250,-43.04,20240603,2980,19.46,20250203,1.32,N,020120,500,185 억,,308778,N,N,0,N,00,N
20250312,160332,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3560,-80,5,-2.20,353636150,98196,114.30,3640,3680,3550,4730,2550,3640,3600.56,0.84,0,-1295,3760,3700,3610,3550,3460,3730,3580,185,1090,500,2540,5,1,37063766,1319,-3.81,0.63,12,0.26,-934.00,5626.00,6840,20240228,-47.95,2980,20250203,19.46,4195,-15.14,20250228,2980,19.46,20250203,6250,-43.04,20240603,2980,19.46,20250203,1.35,N,020120,500,185 억,,310034,N,N,92,N,00,N
20250312,150333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3580,-60,5,-1.65,321258495,89110,103.72,3640,3680,3550,4730,2550,3640,3604.42,0.84,0,-914,3760,3700,3610,3550,3460,3730,3580,185,1090,500,2540,5,1,37063766,1327,-3.83,0.64,12,0.24,-934.00,5626.00,6840,20240228,-47.66,2980,20250203,20.13,4195,-14.66,20250228,2980,20.13,20250203,6250,-42.72,20240603,2980,20.13,20250203,1.35,N,020120,500,185 억,,310034,N,N,92,N,00,N
20250312,140331,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3560,-80,5,-2.20,268335700,74244,86.42,3640,3680,3550,4730,2550,3640,3613.56,0.84,0,147,3760,3700,3610,3550,3460,3730,3580,185,1090,500,2540,5,1,37063766,1319,-3.81,0.63,12,0.20,-934.00,5626.00,6840,20240228,-47.95,2980,20250203,19.46,4195,-15.14,20250228,2980,19.46,20250203,6250,-43.04,20240603,2980,19.46,20250203,1.35,N,020120,500,185 억,,310034,N,N,92,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 20250313 160333 57 100.00 KOSPI IT 서비스 N N N N N 3490 -70 5 -1.97 286108946 81153 81.92 3560 3615 3455 4625 2495 3560 3525.57 0.83 0 14098 3726 3642 3596 3512 3466 3620 3490 185 1065 500 2490 5 1 37063766 1294 -3.74 0.62 12 0.22 -934.00 5626.00 6250 20240603 -44.16 2980 20250203 17.11 4195 -16.81 20250228 2980 17.11 20250203 6250 -44.16 20240603 2980 17.11 20250203 1.32 N 020120 500 185 억 308778 N N 333 N 00 N
3 20250313 150334 57 100.00 KOSPI IT 서비스 N N N N N 3470 -90 5 -2.53 266462706 75503 76.22 3560 3615 3455 4625 2495 3560 3529.17 0.83 0 12717 3726 3642 3596 3512 3466 3620 3490 185 1065 500 2490 5 1 37063766 1286 -3.72 0.62 12 0.20 -934.00 5626.00 6250 20240603 -44.48 2980 20250203 16.44 4195 -17.28 20250228 2980 16.44 20250203 6250 -44.48 20240603 2980 16.44 20250203 1.32 N 020120 500 185 억 308778 N N 0 N 00 N
4 20250313 140333 57 100.00 KOSPI IT 서비스 N N N N N 3525 -35 5 -0.98 168315692 47370 47.82 3560 3615 3505 4625 2495 3560 3553.21 0.83 0 4393 3726 3642 3596 3512 3466 3620 3490 185 1065 500 2490 5 1 37063766 1306 -3.77 0.63 12 0.13 -934.00 5626.00 6250 20240603 -43.60 2980 20250203 18.29 4195 -15.97 20250228 2980 18.29 20250203 6250 -43.60 20240603 2980 18.29 20250203 1.32 N 020120 500 185 억 308778 N N 0 N 00 N
5 20250313 130333 57 100.00 KOSPI IT 서비스 N N N N N 3515 -45 5 -1.26 153364437 43114 43.52 3560 3615 3515 4625 2495 3560 3557.18 0.83 0 2805 3726 3642 3596 3512 3466 3620 3490 185 1065 500 2490 5 1 37063766 1303 -3.76 0.62 12 0.12 -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 1.32 N 020120 500 185 억 308778 N N 0 N 00 N
6 20250313 120334 57 100.00 KOSPI IT 서비스 N N N N N 3515 -45 5 -1.26 120144432 33685 34.00 3560 3615 3515 4625 2495 3560 3566.70 0.83 0 1905 3726 3642 3596 3512 3466 3620 3490 185 1065 500 2490 5 1 37063766 1303 -3.76 0.62 12 0.09 -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 1.32 N 020120 500 185 억 308778 N N 0 N 00 N
7 20250313 110333 57 100.00 KOSPI IT 서비스 N N N N N 3565 5 2 0.14 90813715 25395 25.63 3560 3615 3540 4625 2495 3560 3576.05 0.83 0 376 3726 3642 3596 3512 3466 3620 3490 185 1065 500 2490 5 1 37063766 1321 -3.82 0.63 12 0.07 -934.00 5626.00 6250 20240603 -42.96 2980 20250203 19.63 4195 -15.02 20250228 2980 19.63 20250203 6250 -42.96 20240603 2980 19.63 20250203 1.32 N 020120 500 185 억 308778 N N 0 N 00 N
8 20250313 100333 57 100.00 KOSPI IT 서비스 N N N N N 3595 35 2 0.98 63451310 17732 17.90 3560 3615 3540 4625 2495 3560 3578.35 0.83 0 2449 3726 3642 3596 3512 3466 3620 3490 185 1065 500 2490 5 1 37063766 1332 -3.85 0.64 12 0.05 -934.00 5626.00 6250 20240603 -42.48 2980 20250203 20.64 4195 -14.30 20250228 2980 20.64 20250203 6250 -42.48 20240603 2980 20.64 20250203 1.32 N 020120 500 185 억 308778 N N 0 N 00 N
9 20250313 090334 57 100.00 KOSPI IT 서비스 N N N N N 3560 0 3 0.00 14323425 4013 4.05 3560 3585 3540 4625 2495 3560 3569.26 0.83 0 -1678 3726 3642 3596 3512 3466 3620 3490 185 1065 500 2490 5 1 37063766 1319 -3.81 0.63 12 0.01 -934.00 5626.00 6250 20240603 -43.04 2980 20250203 19.46 4195 -15.14 20250228 2980 19.46 20250203 6250 -43.04 20240603 2980 19.46 20250203 1.32 N 020120 500 185 억 308778 N N 0 N 00 N
10 20250312 160332 57 100.00 KOSPI IT 서비스 N N N N N 3560 -80 5 -2.20 353636150 98196 114.30 3640 3680 3550 4730 2550 3640 3600.56 0.84 0 -1295 3760 3700 3610 3550 3460 3730 3580 185 1090 500 2540 5 1 37063766 1319 -3.81 0.63 12 0.26 -934.00 5626.00 6840 20240228 -47.95 2980 20250203 19.46 4195 -15.14 20250228 2980 19.46 20250203 6250 -43.04 20240603 2980 19.46 20250203 1.35 N 020120 500 185 억 310034 N N 92 N 00 N
11 20250312 150333 57 100.00 KOSPI IT 서비스 N N N N N 3580 -60 5 -1.65 321258495 89110 103.72 3640 3680 3550 4730 2550 3640 3604.42 0.84 0 -914 3760 3700 3610 3550 3460 3730 3580 185 1090 500 2540 5 1 37063766 1327 -3.83 0.64 12 0.24 -934.00 5626.00 6840 20240228 -47.66 2980 20250203 20.13 4195 -14.66 20250228 2980 20.13 20250203 6250 -42.72 20240603 2980 20.13 20250203 1.35 N 020120 500 185 억 310034 N N 92 N 00 N
12 20250312 140331 57 100.00 KOSPI IT 서비스 N N N N N 3560 -80 5 -2.20 268335700 74244 86.42 3640 3680 3550 4730 2550 3640 3613.56 0.84 0 147 3760 3700 3610 3550 3460 3730 3580 185 1090 500 2540 5 1 37063766 1319 -3.81 0.63 12 0.20 -934.00 5626.00 6840 20240228 -47.95 2980 20250203 19.46 4195 -15.14 20250228 2980 19.46 20250203 6250 -43.04 20240603 2980 19.46 20250203 1.35 N 020120 500 185 억 310034 N N 92 N 00 N