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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3315,-35,5,-1.04,197657350,59605,51.03,3300,3365,3285,4355,2345,3350,3316.13,1.12,0,9189,3523,3436,3368,3281,3213,3402,3247,185,1005,500,2340,5,1,37063766,1229,-3.55,0.59,12,0.16,-934.00,5626.00,6250,20240603,-46.96,2980,20250203,11.24,4195,-20.98,20250228,2980,11.24,20250203,6250,-46.96,20240603,2980,11.24,20250203,1.27,N,020120,500,185 억,,416487,N,N,379,N,00,N
20250321,150339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3335,-15,5,-0.45,192450505,58038,49.69,3300,3365,3285,4355,2345,3350,3315.94,1.12,0,8720,3523,3436,3368,3281,3213,3402,3247,185,1005,500,2340,5,1,37063766,1236,-3.57,0.59,12,0.16,-934.00,5626.00,6250,20240603,-46.64,2980,20250203,11.91,4195,-20.50,20250228,2980,11.91,20250203,6250,-46.64,20240603,2980,11.91,20250203,1.27,N,020120,500,185 억,,416487,N,N,0,N,00,N
20250321,140338,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3350,0,3,0.00,136645770,41187,35.26,3300,3365,3285,4355,2345,3350,3317.69,1.12,0,4887,3523,3436,3368,3281,3213,3402,3247,185,1005,500,2340,5,1,37063766,1242,-3.59,0.60,12,0.11,-934.00,5626.00,6250,20240603,-46.40,2980,20250203,12.42,4195,-20.14,20250228,2980,12.42,20250203,6250,-46.40,20240603,2980,12.42,20250203,1.27,N,020120,500,185 억,,416487,N,N,0,N,00,N
20250321,130339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3345,-5,5,-0.15,133704650,40309,34.51,3300,3365,3285,4355,2345,3350,3316.99,1.12,0,4739,3523,3436,3368,3281,3213,3402,3247,185,1005,500,2340,5,1,37063766,1240,-3.58,0.59,12,0.11,-934.00,5626.00,6250,20240603,-46.48,2980,20250203,12.25,4195,-20.26,20250228,2980,12.25,20250203,6250,-46.48,20240603,2980,12.25,20250203,1.27,N,020120,500,185 억,,416487,N,N,0,N,00,N
20250321,120340,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3345,-5,5,-0.15,108545220,32797,28.08,3300,3365,3285,4355,2345,3350,3309.61,1.12,0,723,3523,3436,3368,3281,3213,3402,3247,185,1005,500,2340,5,1,37063766,1240,-3.58,0.59,12,0.09,-934.00,5626.00,6250,20240603,-46.48,2980,20250203,12.25,4195,-20.26,20250228,2980,12.25,20250203,6250,-46.48,20240603,2980,12.25,20250203,1.27,N,020120,500,185 억,,416487,N,N,0,N,00,N
20250321,110339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3330,-20,5,-0.60,96311970,29142,24.95,3300,3350,3285,4355,2345,3350,3304.92,1.12,0,-2442,3523,3436,3368,3281,3213,3402,3247,185,1005,500,2340,5,1,37063766,1234,-3.57,0.59,12,0.08,-934.00,5626.00,6250,20240603,-46.72,2980,20250203,11.74,4195,-20.62,20250228,2980,11.74,20250203,6250,-46.72,20240603,2980,11.74,20250203,1.27,N,020120,500,185 억,,416487,N,N,0,N,00,N
20250321,100340,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3315,-35,5,-1.04,69382245,21015,17.99,3300,3350,3285,4355,2345,3350,3301.56,1.12,0,-1952,3523,3436,3368,3281,3213,3402,3247,185,1005,500,2340,5,1,37063766,1229,-3.55,0.59,12,0.06,-934.00,5626.00,6250,20240603,-46.96,2980,20250203,11.24,4195,-20.98,20250228,2980,11.24,20250203,6250,-46.96,20240603,2980,11.24,20250203,1.27,N,020120,500,185 억,,416487,N,N,0,N,00,N
20250321,090341,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3335,-15,5,-0.45,12005570,3638,3.11,3300,3350,3300,4355,2345,3350,3300.05,1.12,0,973,3523,3436,3368,3281,3213,3402,3247,185,1005,500,2340,5,1,37063766,1236,-3.57,0.59,12,0.01,-934.00,5626.00,6250,20240603,-46.64,2980,20250203,11.91,4195,-20.50,20250228,2980,11.91,20250203,6250,-46.64,20240603,2980,11.91,20250203,1.27,N,020120,500,185 억,,416487,N,N,0,N,00,N
20250320,160358,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3350,-55,5,-1.62,390490952,116601,97.75,3455,3455,3300,4425,2385,3405,3348.94,1.14,0,-4439,3481,3442,3416,3377,3351,3462,3397,185,1020,500,2380,5,1,37063766,1242,-3.59,0.60,12,0.31,-934.00,5626.00,6250,20240603,-46.40,2980,20250203,12.42,4195,-20.14,20250228,2980,12.42,20250203,6250,-46.40,20240603,2980,12.42,20250203,1.26,N,020120,500,185 억,,424309,N,N,4,N,00,N
20250320,150339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3325,-80,5,-2.35,329181492,98169,82.30,3455,3455,3300,4425,2385,3405,3353.21,1.14,0,-4855,3481,3442,3416,3377,3351,3462,3397,185,1020,500,2380,5,1,37063766,1232,-3.56,0.59,12,0.26,-934.00,5626.00,6250,20240603,-46.80,2980,20250203,11.58,4195,-20.74,20250228,2980,11.58,20250203,6250,-46.80,20240603,2980,11.58,20250203,1.26,N,020120,500,185 억,,424309,N,N,4,N,00,N
20250320,140340,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3340,-65,5,-1.91,215708780,63995,53.65,3455,3455,3340,4425,2385,3405,3370.71,1.14,0,-13297,3481,3442,3416,3377,3351,3462,3397,185,1020,500,2380,5,1,37063766,1238,-3.58,0.59,12,0.17,-934.00,5626.00,6250,20240603,-46.56,2980,20250203,12.08,4195,-20.38,20250228,2980,12.08,20250203,6250,-46.56,20240603,2980,12.08,20250203,1.26,N,020120,500,185 억,,424309,N,N,4,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 20250321 160339 57 100.00 KOSPI IT 서비스 N N N N N 3315 -35 5 -1.04 197657350 59605 51.03 3300 3365 3285 4355 2345 3350 3316.13 1.12 0 9189 3523 3436 3368 3281 3213 3402 3247 185 1005 500 2340 5 1 37063766 1229 -3.55 0.59 12 0.16 -934.00 5626.00 6250 20240603 -46.96 2980 20250203 11.24 4195 -20.98 20250228 2980 11.24 20250203 6250 -46.96 20240603 2980 11.24 20250203 1.27 N 020120 500 185 억 416487 N N 379 N 00 N
3 20250321 150339 57 100.00 KOSPI IT 서비스 N N N N N 3335 -15 5 -0.45 192450505 58038 49.69 3300 3365 3285 4355 2345 3350 3315.94 1.12 0 8720 3523 3436 3368 3281 3213 3402 3247 185 1005 500 2340 5 1 37063766 1236 -3.57 0.59 12 0.16 -934.00 5626.00 6250 20240603 -46.64 2980 20250203 11.91 4195 -20.50 20250228 2980 11.91 20250203 6250 -46.64 20240603 2980 11.91 20250203 1.27 N 020120 500 185 억 416487 N N 0 N 00 N
4 20250321 140338 57 100.00 KOSPI IT 서비스 N N N N N 3350 0 3 0.00 136645770 41187 35.26 3300 3365 3285 4355 2345 3350 3317.69 1.12 0 4887 3523 3436 3368 3281 3213 3402 3247 185 1005 500 2340 5 1 37063766 1242 -3.59 0.60 12 0.11 -934.00 5626.00 6250 20240603 -46.40 2980 20250203 12.42 4195 -20.14 20250228 2980 12.42 20250203 6250 -46.40 20240603 2980 12.42 20250203 1.27 N 020120 500 185 억 416487 N N 0 N 00 N
5 20250321 130339 57 100.00 KOSPI IT 서비스 N N N N N 3345 -5 5 -0.15 133704650 40309 34.51 3300 3365 3285 4355 2345 3350 3316.99 1.12 0 4739 3523 3436 3368 3281 3213 3402 3247 185 1005 500 2340 5 1 37063766 1240 -3.58 0.59 12 0.11 -934.00 5626.00 6250 20240603 -46.48 2980 20250203 12.25 4195 -20.26 20250228 2980 12.25 20250203 6250 -46.48 20240603 2980 12.25 20250203 1.27 N 020120 500 185 억 416487 N N 0 N 00 N
6 20250321 120340 57 100.00 KOSPI IT 서비스 N N N N N 3345 -5 5 -0.15 108545220 32797 28.08 3300 3365 3285 4355 2345 3350 3309.61 1.12 0 723 3523 3436 3368 3281 3213 3402 3247 185 1005 500 2340 5 1 37063766 1240 -3.58 0.59 12 0.09 -934.00 5626.00 6250 20240603 -46.48 2980 20250203 12.25 4195 -20.26 20250228 2980 12.25 20250203 6250 -46.48 20240603 2980 12.25 20250203 1.27 N 020120 500 185 억 416487 N N 0 N 00 N
7 20250321 110339 57 100.00 KOSPI IT 서비스 N N N N N 3330 -20 5 -0.60 96311970 29142 24.95 3300 3350 3285 4355 2345 3350 3304.92 1.12 0 -2442 3523 3436 3368 3281 3213 3402 3247 185 1005 500 2340 5 1 37063766 1234 -3.57 0.59 12 0.08 -934.00 5626.00 6250 20240603 -46.72 2980 20250203 11.74 4195 -20.62 20250228 2980 11.74 20250203 6250 -46.72 20240603 2980 11.74 20250203 1.27 N 020120 500 185 억 416487 N N 0 N 00 N
8 20250321 100340 57 100.00 KOSPI IT 서비스 N N N N N 3315 -35 5 -1.04 69382245 21015 17.99 3300 3350 3285 4355 2345 3350 3301.56 1.12 0 -1952 3523 3436 3368 3281 3213 3402 3247 185 1005 500 2340 5 1 37063766 1229 -3.55 0.59 12 0.06 -934.00 5626.00 6250 20240603 -46.96 2980 20250203 11.24 4195 -20.98 20250228 2980 11.24 20250203 6250 -46.96 20240603 2980 11.24 20250203 1.27 N 020120 500 185 억 416487 N N 0 N 00 N
9 20250321 090341 57 100.00 KOSPI IT 서비스 N N N N N 3335 -15 5 -0.45 12005570 3638 3.11 3300 3350 3300 4355 2345 3350 3300.05 1.12 0 973 3523 3436 3368 3281 3213 3402 3247 185 1005 500 2340 5 1 37063766 1236 -3.57 0.59 12 0.01 -934.00 5626.00 6250 20240603 -46.64 2980 20250203 11.91 4195 -20.50 20250228 2980 11.91 20250203 6250 -46.64 20240603 2980 11.91 20250203 1.27 N 020120 500 185 억 416487 N N 0 N 00 N
10 20250320 160358 57 100.00 KOSPI IT 서비스 N N N N N 3350 -55 5 -1.62 390490952 116601 97.75 3455 3455 3300 4425 2385 3405 3348.94 1.14 0 -4439 3481 3442 3416 3377 3351 3462 3397 185 1020 500 2380 5 1 37063766 1242 -3.59 0.60 12 0.31 -934.00 5626.00 6250 20240603 -46.40 2980 20250203 12.42 4195 -20.14 20250228 2980 12.42 20250203 6250 -46.40 20240603 2980 12.42 20250203 1.26 N 020120 500 185 억 424309 N N 4 N 00 N
11 20250320 150339 57 100.00 KOSPI IT 서비스 N N N N N 3325 -80 5 -2.35 329181492 98169 82.30 3455 3455 3300 4425 2385 3405 3353.21 1.14 0 -4855 3481 3442 3416 3377 3351 3462 3397 185 1020 500 2380 5 1 37063766 1232 -3.56 0.59 12 0.26 -934.00 5626.00 6250 20240603 -46.80 2980 20250203 11.58 4195 -20.74 20250228 2980 11.58 20250203 6250 -46.80 20240603 2980 11.58 20250203 1.26 N 020120 500 185 억 424309 N N 4 N 00 N
12 20250320 140340 57 100.00 KOSPI IT 서비스 N N N N N 3340 -65 5 -1.91 215708780 63995 53.65 3455 3455 3340 4425 2385 3405 3370.71 1.14 0 -13297 3481 3442 3416 3377 3351 3462 3397 185 1020 500 2380 5 1 37063766 1238 -3.58 0.59 12 0.17 -934.00 5626.00 6250 20240603 -46.56 2980 20250203 12.08 4195 -20.38 20250228 2980 12.08 20250203 6250 -46.56 20240603 2980 12.08 20250203 1.26 N 020120 500 185 억 424309 N N 4 N 00 N