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
072130/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
20250313,160626,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5770,-60,5,-1.03,1231703645,214459,70.02,5820,5960,5610,7570,4090,5830,5743.26,1.93,0,-49365,6210,6020,5860,5670,5510,6115,5765,66,1740,500,4190,10,1,13195454,761,52.94,1.22,12,1.63,109.00,4722.00,7140,20241227,-19.19,2810,20240806,105.34,6140,-6.03,20250102,4370,32.04,20250205,7140,-19.19,20241227,2810,105.34,20240806,4.83,N,072130,500,65 억,,255153,N,N,39,N,00,N
20250313,150627,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5730,-100,5,-1.72,1077767385,187683,61.28,5820,5960,5610,7570,4090,5830,5742.49,1.93,0,-42182,6210,6020,5860,5670,5510,6115,5765,66,1740,500,4190,10,1,13195454,756,52.57,1.21,12,1.42,109.00,4722.00,7140,20241227,-19.75,2810,20240806,103.91,6140,-6.68,20250102,4370,31.12,20250205,7140,-19.75,20241227,2810,103.91,20240806,4.83,N,072130,500,65 억,,255153,N,N,16,N,00,N
20250313,140627,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5790,-40,5,-0.69,787435835,136898,44.70,5820,5960,5610,7570,4090,5830,5751.99,1.93,0,-31938,6210,6020,5860,5670,5510,6115,5765,66,1740,500,4190,10,1,13195454,764,53.12,1.23,12,1.04,109.00,4722.00,7140,20241227,-18.91,2810,20240806,106.05,6140,-5.70,20250102,4370,32.49,20250205,7140,-18.91,20241227,2810,106.05,20240806,4.83,N,072130,500,65 억,,255153,N,N,16,N,00,N
20250313,130627,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5770,-60,5,-1.03,762673735,132593,43.29,5820,5960,5610,7570,4090,5830,5751.99,1.93,0,-30441,6210,6020,5860,5670,5510,6115,5765,66,1740,500,4190,10,1,13195454,761,52.94,1.22,12,1.00,109.00,4722.00,7140,20241227,-19.19,2810,20240806,105.34,6140,-6.03,20250102,4370,32.04,20250205,7140,-19.19,20241227,2810,105.34,20240806,4.83,N,072130,500,65 억,,255153,N,N,16,N,00,N
20250313,120627,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5770,-60,5,-1.03,734923085,127765,41.71,5820,5960,5610,7570,4090,5830,5752.15,1.93,0,-27901,6210,6020,5860,5670,5510,6115,5765,66,1740,500,4190,10,1,13195454,761,52.94,1.22,12,0.97,109.00,4722.00,7140,20241227,-19.19,2810,20240806,105.34,6140,-6.03,20250102,4370,32.04,20250205,7140,-19.19,20241227,2810,105.34,20240806,4.83,N,072130,500,65 억,,255153,N,N,16,N,00,N
20250313,110626,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5820,-10,5,-0.17,677871255,117841,38.47,5820,5960,5610,7570,4090,5830,5752.42,1.93,0,-21374,6210,6020,5860,5670,5510,6115,5765,66,1740,500,4190,10,1,13195454,768,53.39,1.23,12,0.89,109.00,4722.00,7140,20241227,-18.49,2810,20240806,107.12,6140,-5.21,20250102,4370,33.18,20250205,7140,-18.49,20241227,2810,107.12,20240806,4.83,N,072130,500,65 억,,255153,N,N,16,N,00,N
20250313,100626,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5700,-130,5,-2.23,550432635,95886,31.31,5820,5960,5610,7570,4090,5830,5740.49,1.93,0,-25554,6210,6020,5860,5670,5510,6115,5765,66,1740,500,4190,10,1,13195454,752,52.29,1.21,12,0.73,109.00,4722.00,7140,20241227,-20.17,2810,20240806,102.85,6140,-7.17,20250102,4370,30.43,20250205,7140,-20.17,20241227,2810,102.85,20240806,4.83,N,072130,500,65 억,,255153,N,N,16,N,00,N
20250313,090628,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5760,-70,5,-1.20,108280100,18757,6.12,5820,5960,5700,7570,4090,5830,5772.78,1.93,0,-6884,6210,6020,5860,5670,5510,6115,5765,66,1740,500,4190,10,1,13195454,760,52.84,1.22,12,0.14,109.00,4722.00,7140,20241227,-19.33,2810,20240806,104.98,6140,-6.19,20250102,4370,31.81,20250205,7140,-19.33,20241227,2810,104.98,20240806,4.83,N,072130,500,65 억,,255153,N,N,16,N,00,N
20250312,160623,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5830,10,2,0.17,1603668135,273798,91.76,5820,6050,5700,7560,4080,5820,5857.13,1.76,0,21335,6200,6010,5710,5520,5220,6105,5615,66,1740,500,4190,10,1,13195454,769,53.49,1.23,12,2.07,109.00,4722.00,7140,20241227,-18.35,2810,20240806,107.47,6140,-5.05,20250102,4370,33.41,20250205,7140,-18.35,20241227,2810,107.47,20240806,4.60,N,072130,500,65 억,,232684,N,N,16,N,00,N
20250312,150625,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5850,30,2,0.52,1142724145,194224,65.09,5820,6050,5750,7560,4080,5820,5883.54,1.76,0,18843,6200,6010,5710,5520,5220,6105,5615,66,1740,500,4190,10,1,13195454,772,53.67,1.24,12,1.47,109.00,4722.00,7140,20241227,-18.07,2810,20240806,108.19,6140,-4.72,20250102,4370,33.87,20250205,7140,-18.07,20241227,2810,108.19,20240806,4.60,N,072130,500,65 억,,232684,N,N,2,N,00,N
20250312,140623,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5990,170,2,2.92,724699135,123192,41.29,5820,6050,5750,7560,4080,5820,5882.68,1.76,0,29939,6200,6010,5710,5520,5220,6105,5615,66,1740,500,4190,10,1,13195454,790,54.95,1.27,12,0.93,109.00,4722.00,7140,20241227,-16.11,2810,20240806,113.17,6140,-2.44,20250102,4370,37.07,20250205,7140,-16.11,20241227,2810,113.17,20240806,4.60,N,072130,500,65 억,,232684,N,N,2,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 160626 57 100.00 KOSPI IT 서비스 N N N N N 5770 -60 5 -1.03 1231703645 214459 70.02 5820 5960 5610 7570 4090 5830 5743.26 1.93 0 -49365 6210 6020 5860 5670 5510 6115 5765 66 1740 500 4190 10 1 13195454 761 52.94 1.22 12 1.63 109.00 4722.00 7140 20241227 -19.19 2810 20240806 105.34 6140 -6.03 20250102 4370 32.04 20250205 7140 -19.19 20241227 2810 105.34 20240806 4.83 N 072130 500 65 억 255153 N N 39 N 00 N
3 20250313 150627 57 100.00 KOSPI IT 서비스 N N N N N 5730 -100 5 -1.72 1077767385 187683 61.28 5820 5960 5610 7570 4090 5830 5742.49 1.93 0 -42182 6210 6020 5860 5670 5510 6115 5765 66 1740 500 4190 10 1 13195454 756 52.57 1.21 12 1.42 109.00 4722.00 7140 20241227 -19.75 2810 20240806 103.91 6140 -6.68 20250102 4370 31.12 20250205 7140 -19.75 20241227 2810 103.91 20240806 4.83 N 072130 500 65 억 255153 N N 16 N 00 N
4 20250313 140627 57 100.00 KOSPI IT 서비스 N N N N N 5790 -40 5 -0.69 787435835 136898 44.70 5820 5960 5610 7570 4090 5830 5751.99 1.93 0 -31938 6210 6020 5860 5670 5510 6115 5765 66 1740 500 4190 10 1 13195454 764 53.12 1.23 12 1.04 109.00 4722.00 7140 20241227 -18.91 2810 20240806 106.05 6140 -5.70 20250102 4370 32.49 20250205 7140 -18.91 20241227 2810 106.05 20240806 4.83 N 072130 500 65 억 255153 N N 16 N 00 N
5 20250313 130627 57 100.00 KOSPI IT 서비스 N N N N N 5770 -60 5 -1.03 762673735 132593 43.29 5820 5960 5610 7570 4090 5830 5751.99 1.93 0 -30441 6210 6020 5860 5670 5510 6115 5765 66 1740 500 4190 10 1 13195454 761 52.94 1.22 12 1.00 109.00 4722.00 7140 20241227 -19.19 2810 20240806 105.34 6140 -6.03 20250102 4370 32.04 20250205 7140 -19.19 20241227 2810 105.34 20240806 4.83 N 072130 500 65 억 255153 N N 16 N 00 N
6 20250313 120627 57 100.00 KOSPI IT 서비스 N N N N N 5770 -60 5 -1.03 734923085 127765 41.71 5820 5960 5610 7570 4090 5830 5752.15 1.93 0 -27901 6210 6020 5860 5670 5510 6115 5765 66 1740 500 4190 10 1 13195454 761 52.94 1.22 12 0.97 109.00 4722.00 7140 20241227 -19.19 2810 20240806 105.34 6140 -6.03 20250102 4370 32.04 20250205 7140 -19.19 20241227 2810 105.34 20240806 4.83 N 072130 500 65 억 255153 N N 16 N 00 N
7 20250313 110626 57 100.00 KOSPI IT 서비스 N N N N N 5820 -10 5 -0.17 677871255 117841 38.47 5820 5960 5610 7570 4090 5830 5752.42 1.93 0 -21374 6210 6020 5860 5670 5510 6115 5765 66 1740 500 4190 10 1 13195454 768 53.39 1.23 12 0.89 109.00 4722.00 7140 20241227 -18.49 2810 20240806 107.12 6140 -5.21 20250102 4370 33.18 20250205 7140 -18.49 20241227 2810 107.12 20240806 4.83 N 072130 500 65 억 255153 N N 16 N 00 N
8 20250313 100626 57 100.00 KOSPI IT 서비스 N N N N N 5700 -130 5 -2.23 550432635 95886 31.31 5820 5960 5610 7570 4090 5830 5740.49 1.93 0 -25554 6210 6020 5860 5670 5510 6115 5765 66 1740 500 4190 10 1 13195454 752 52.29 1.21 12 0.73 109.00 4722.00 7140 20241227 -20.17 2810 20240806 102.85 6140 -7.17 20250102 4370 30.43 20250205 7140 -20.17 20241227 2810 102.85 20240806 4.83 N 072130 500 65 억 255153 N N 16 N 00 N
9 20250313 090628 57 100.00 KOSPI IT 서비스 N N N N N 5760 -70 5 -1.20 108280100 18757 6.12 5820 5960 5700 7570 4090 5830 5772.78 1.93 0 -6884 6210 6020 5860 5670 5510 6115 5765 66 1740 500 4190 10 1 13195454 760 52.84 1.22 12 0.14 109.00 4722.00 7140 20241227 -19.33 2810 20240806 104.98 6140 -6.19 20250102 4370 31.81 20250205 7140 -19.33 20241227 2810 104.98 20240806 4.83 N 072130 500 65 억 255153 N N 16 N 00 N
10 20250312 160623 57 100.00 KOSPI IT 서비스 N N N N N 5830 10 2 0.17 1603668135 273798 91.76 5820 6050 5700 7560 4080 5820 5857.13 1.76 0 21335 6200 6010 5710 5520 5220 6105 5615 66 1740 500 4190 10 1 13195454 769 53.49 1.23 12 2.07 109.00 4722.00 7140 20241227 -18.35 2810 20240806 107.47 6140 -5.05 20250102 4370 33.41 20250205 7140 -18.35 20241227 2810 107.47 20240806 4.60 N 072130 500 65 억 232684 N N 16 N 00 N
11 20250312 150625 57 100.00 KOSPI IT 서비스 N N N N N 5850 30 2 0.52 1142724145 194224 65.09 5820 6050 5750 7560 4080 5820 5883.54 1.76 0 18843 6200 6010 5710 5520 5220 6105 5615 66 1740 500 4190 10 1 13195454 772 53.67 1.24 12 1.47 109.00 4722.00 7140 20241227 -18.07 2810 20240806 108.19 6140 -4.72 20250102 4370 33.87 20250205 7140 -18.07 20241227 2810 108.19 20240806 4.60 N 072130 500 65 억 232684 N N 2 N 00 N
12 20250312 140623 57 100.00 KOSPI IT 서비스 N N N N N 5990 170 2 2.92 724699135 123192 41.29 5820 6050 5750 7560 4080 5820 5882.68 1.76 0 29939 6200 6010 5710 5520 5220 6105 5615 66 1740 500 4190 10 1 13195454 790 54.95 1.27 12 0.93 109.00 4722.00 7140 20241227 -16.11 2810 20240806 113.17 6140 -2.44 20250102 4370 37.07 20250205 7140 -16.11 20241227 2810 113.17 20240806 4.60 N 072130 500 65 억 232684 N N 2 N 00 N