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
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
20250321,160459,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4950,0,3,0.00,5194395169,1045801,81.69,4965,5070,4805,6430,3465,4950,4966.92,1.22,0,7410,5270,5110,5030,4870,4790,5070,4830,323,1480,500,3060,5,1,63429410,3140,14.56,1.93,12,1.65,340.00,2564.00,7130,20241028,-30.58,2345,20240909,111.09,6400,-22.66,20250228,3570,38.66,20250102,7130,-30.58,20241028,2345,111.09,20240909,4.67,N,037270,500,323 억,,772875,N,N,2763,N,00,N
20250321,150443,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4965,15,2,0.30,4998566575,1006218,78.60,4965,5070,4805,6430,3465,4950,4967.68,1.22,0,8100,5270,5110,5030,4870,4790,5070,4830,323,1480,500,3060,5,1,63429410,3149,14.60,1.94,12,1.59,340.00,2564.00,7130,20241028,-30.36,2345,20240909,111.73,6400,-22.42,20250228,3570,39.08,20250102,7130,-30.36,20241028,2345,111.73,20240909,4.67,N,037270,500,323 억,,772875,N,N,2068,N,00,N
20250321,140444,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4960,10,2,0.20,4534361011,912599,71.29,4965,5070,4805,6430,3465,4950,4968.62,1.22,0,13626,5270,5110,5030,4870,4790,5070,4830,323,1480,500,3060,5,1,63429410,3146,14.59,1.93,12,1.44,340.00,2564.00,7130,20241028,-30.43,2345,20240909,111.51,6400,-22.50,20250228,3570,38.94,20250102,7130,-30.43,20241028,2345,111.51,20240909,4.67,N,037270,500,323 억,,772875,N,N,2068,N,00,N
20250321,130444,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4960,10,2,0.20,3927020992,790459,61.75,4965,5070,4805,6430,3465,4950,4968.03,1.22,0,-12465,5270,5110,5030,4870,4790,5070,4830,323,1480,500,3060,5,1,63429410,3146,14.59,1.93,12,1.25,340.00,2564.00,7130,20241028,-30.43,2345,20240909,111.51,6400,-22.50,20250228,3570,38.94,20250102,7130,-30.43,20241028,2345,111.51,20240909,4.67,N,037270,500,323 억,,772875,N,N,2068,N,00,N
20250321,120444,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4965,15,2,0.30,3754539603,755729,59.03,4965,5070,4805,6430,3465,4950,4968.10,1.22,0,-6733,5270,5110,5030,4870,4790,5070,4830,323,1480,500,3060,5,1,63429410,3149,14.60,1.94,12,1.19,340.00,2564.00,7130,20241028,-30.36,2345,20240909,111.73,6400,-22.42,20250228,3570,39.08,20250102,7130,-30.36,20241028,2345,111.73,20240909,4.67,N,037270,500,323 억,,772875,N,N,2068,N,00,N
20250321,110443,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5000,50,2,1.01,3219012249,647889,50.61,4965,5070,4805,6430,3465,4950,4968.46,1.22,0,-20736,5270,5110,5030,4870,4790,5070,4830,323,1480,500,3060,10,1,63429410,3171,14.71,1.95,12,1.02,340.00,2564.00,7130,20241028,-29.87,2345,20240909,113.22,6400,-21.88,20250228,3570,40.06,20250102,7130,-29.87,20241028,2345,113.22,20240909,4.67,N,037270,500,323 억,,772875,N,N,2068,N,00,N
20250321,100444,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4912,-38,5,-0.77,2000791832,399124,31.18,4965,5070,4910,6430,3465,4950,5012.96,1.22,0,-15420,5270,5110,5030,4870,4790,5070,4830,323,1480,500,3060,5,1,63429410,3116,14.45,1.92,12,0.63,340.00,2564.00,7130,20241028,-31.11,2345,20240909,109.47,6400,-23.25,20250228,3570,37.59,20250102,7130,-31.11,20241028,2345,109.47,20240909,4.67,N,037270,500,323 억,,772875,N,N,2068,N,00,N
20250321,090446,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5050,100,2,2.02,449732055,89303,6.98,4965,5070,4965,6430,3465,4950,5036.03,1.22,0,241,5270,5110,5030,4870,4790,5070,4830,323,1480,500,3060,10,1,63429410,3203,14.85,1.97,12,0.14,340.00,2564.00,7130,20241028,-29.17,2345,20240909,115.35,6400,-21.09,20250228,3570,41.46,20250102,7130,-29.17,20241028,2345,115.35,20240909,4.67,N,037270,500,323 억,,772875,N,N,2068,N,00,N
20250320,160737,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4950,-240,5,-4.62,6383664248,1268552,51.53,5190,5190,4950,6740,3640,5190,5032.52,1.47,0,-159393,5510,5350,5210,5050,4910,5430,5130,323,1550,500,3210,5,1,63429410,3140,14.56,1.93,12,2.00,340.00,2564.00,7130,20241028,-30.58,2345,20240909,111.09,6400,-22.66,20250228,3570,38.66,20250102,7130,-30.58,20241028,2345,111.09,20240909,4.41,N,037270,500,323 억,,931077,N,N,2068,N,00,N
20250320,150443,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4960,-230,5,-4.43,5981315794,1187400,48.23,5190,5190,4955,6740,3640,5190,5037.18,1.47,0,-150400,5510,5350,5210,5050,4910,5430,5130,323,1550,500,3210,5,1,63429410,3146,14.59,1.93,12,1.87,340.00,2564.00,7130,20241028,-30.43,2345,20240909,111.51,6400,-22.50,20250228,3570,38.94,20250102,7130,-30.43,20241028,2345,111.51,20240909,4.41,N,037270,500,323 억,,931077,N,N,6207,N,00,N
20250320,140445,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5010,-180,5,-3.47,4908731988,972199,39.49,5190,5190,4980,6740,3640,5190,5048.94,1.47,0,-142607,5510,5350,5210,5050,4910,5430,5130,323,1550,500,3210,10,1,63429410,3178,14.74,1.95,12,1.53,340.00,2564.00,7130,20241028,-29.73,2345,20240909,113.65,6400,-21.72,20250228,3570,40.34,20250102,7130,-29.73,20241028,2345,113.65,20240909,4.41,N,037270,500,323 억,,931077,N,N,6207,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 160459 57 100.00 KOSPI IT 서비스 N N N N N 4950 0 3 0.00 5194395169 1045801 81.69 4965 5070 4805 6430 3465 4950 4966.92 1.22 0 7410 5270 5110 5030 4870 4790 5070 4830 323 1480 500 3060 5 1 63429410 3140 14.56 1.93 12 1.65 340.00 2564.00 7130 20241028 -30.58 2345 20240909 111.09 6400 -22.66 20250228 3570 38.66 20250102 7130 -30.58 20241028 2345 111.09 20240909 4.67 N 037270 500 323 억 772875 N N 2763 N 00 N
3 20250321 150443 57 100.00 KOSPI IT 서비스 N N N N N 4965 15 2 0.30 4998566575 1006218 78.60 4965 5070 4805 6430 3465 4950 4967.68 1.22 0 8100 5270 5110 5030 4870 4790 5070 4830 323 1480 500 3060 5 1 63429410 3149 14.60 1.94 12 1.59 340.00 2564.00 7130 20241028 -30.36 2345 20240909 111.73 6400 -22.42 20250228 3570 39.08 20250102 7130 -30.36 20241028 2345 111.73 20240909 4.67 N 037270 500 323 억 772875 N N 2068 N 00 N
4 20250321 140444 57 100.00 KOSPI IT 서비스 N N N N N 4960 10 2 0.20 4534361011 912599 71.29 4965 5070 4805 6430 3465 4950 4968.62 1.22 0 13626 5270 5110 5030 4870 4790 5070 4830 323 1480 500 3060 5 1 63429410 3146 14.59 1.93 12 1.44 340.00 2564.00 7130 20241028 -30.43 2345 20240909 111.51 6400 -22.50 20250228 3570 38.94 20250102 7130 -30.43 20241028 2345 111.51 20240909 4.67 N 037270 500 323 억 772875 N N 2068 N 00 N
5 20250321 130444 57 100.00 KOSPI IT 서비스 N N N N N 4960 10 2 0.20 3927020992 790459 61.75 4965 5070 4805 6430 3465 4950 4968.03 1.22 0 -12465 5270 5110 5030 4870 4790 5070 4830 323 1480 500 3060 5 1 63429410 3146 14.59 1.93 12 1.25 340.00 2564.00 7130 20241028 -30.43 2345 20240909 111.51 6400 -22.50 20250228 3570 38.94 20250102 7130 -30.43 20241028 2345 111.51 20240909 4.67 N 037270 500 323 억 772875 N N 2068 N 00 N
6 20250321 120444 57 100.00 KOSPI IT 서비스 N N N N N 4965 15 2 0.30 3754539603 755729 59.03 4965 5070 4805 6430 3465 4950 4968.10 1.22 0 -6733 5270 5110 5030 4870 4790 5070 4830 323 1480 500 3060 5 1 63429410 3149 14.60 1.94 12 1.19 340.00 2564.00 7130 20241028 -30.36 2345 20240909 111.73 6400 -22.42 20250228 3570 39.08 20250102 7130 -30.36 20241028 2345 111.73 20240909 4.67 N 037270 500 323 억 772875 N N 2068 N 00 N
7 20250321 110443 57 100.00 KOSPI IT 서비스 N N N N N 5000 50 2 1.01 3219012249 647889 50.61 4965 5070 4805 6430 3465 4950 4968.46 1.22 0 -20736 5270 5110 5030 4870 4790 5070 4830 323 1480 500 3060 10 1 63429410 3171 14.71 1.95 12 1.02 340.00 2564.00 7130 20241028 -29.87 2345 20240909 113.22 6400 -21.88 20250228 3570 40.06 20250102 7130 -29.87 20241028 2345 113.22 20240909 4.67 N 037270 500 323 억 772875 N N 2068 N 00 N
8 20250321 100444 57 100.00 KOSPI IT 서비스 N N N N N 4912 -38 5 -0.77 2000791832 399124 31.18 4965 5070 4910 6430 3465 4950 5012.96 1.22 0 -15420 5270 5110 5030 4870 4790 5070 4830 323 1480 500 3060 5 1 63429410 3116 14.45 1.92 12 0.63 340.00 2564.00 7130 20241028 -31.11 2345 20240909 109.47 6400 -23.25 20250228 3570 37.59 20250102 7130 -31.11 20241028 2345 109.47 20240909 4.67 N 037270 500 323 억 772875 N N 2068 N 00 N
9 20250321 090446 57 100.00 KOSPI IT 서비스 N N N N N 5050 100 2 2.02 449732055 89303 6.98 4965 5070 4965 6430 3465 4950 5036.03 1.22 0 241 5270 5110 5030 4870 4790 5070 4830 323 1480 500 3060 10 1 63429410 3203 14.85 1.97 12 0.14 340.00 2564.00 7130 20241028 -29.17 2345 20240909 115.35 6400 -21.09 20250228 3570 41.46 20250102 7130 -29.17 20241028 2345 115.35 20240909 4.67 N 037270 500 323 억 772875 N N 2068 N 00 N
10 20250320 160737 57 100.00 KOSPI IT 서비스 N N N N N 4950 -240 5 -4.62 6383664248 1268552 51.53 5190 5190 4950 6740 3640 5190 5032.52 1.47 0 -159393 5510 5350 5210 5050 4910 5430 5130 323 1550 500 3210 5 1 63429410 3140 14.56 1.93 12 2.00 340.00 2564.00 7130 20241028 -30.58 2345 20240909 111.09 6400 -22.66 20250228 3570 38.66 20250102 7130 -30.58 20241028 2345 111.09 20240909 4.41 N 037270 500 323 억 931077 N N 2068 N 00 N
11 20250320 150443 57 100.00 KOSPI IT 서비스 N N N N N 4960 -230 5 -4.43 5981315794 1187400 48.23 5190 5190 4955 6740 3640 5190 5037.18 1.47 0 -150400 5510 5350 5210 5050 4910 5430 5130 323 1550 500 3210 5 1 63429410 3146 14.59 1.93 12 1.87 340.00 2564.00 7130 20241028 -30.43 2345 20240909 111.51 6400 -22.50 20250228 3570 38.94 20250102 7130 -30.43 20241028 2345 111.51 20240909 4.41 N 037270 500 323 억 931077 N N 6207 N 00 N
12 20250320 140445 57 100.00 KOSPI IT 서비스 N N N N N 5010 -180 5 -3.47 4908731988 972199 39.49 5190 5190 4980 6740 3640 5190 5048.94 1.47 0 -142607 5510 5350 5210 5050 4910 5430 5130 323 1550 500 3210 10 1 63429410 3178 14.74 1.95 12 1.53 340.00 2564.00 7130 20241028 -29.73 2345 20240909 113.65 6400 -21.72 20250228 3570 40.34 20250102 7130 -29.73 20241028 2345 113.65 20240909 4.41 N 037270 500 323 억 931077 N N 6207 N 00 N