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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030190/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
20250312,160359,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12560,60,2,0.48,441638810,35035,40.17,12460,12680,12460,16250,8750,12500,12605.65,33.29,0,9532,12806,12652,12556,12402,12306,12605,12355,304,3750,500,9500,10,1,59506593,7474,13.59,1.99,12,0.06,924.00,6298.00,13510,20250228,-7.03,9200,20240805,36.52,13510,-7.03,20250228,11360,10.56,20250113,13510,-7.03,20250228,9200,36.52,20240805,0.12,N,030190,500,303 억,,19810355,N,N,9,N,00,N
20250312,150400,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12650,150,2,1.20,414047110,32847,37.66,12460,12680,12460,16250,8750,12500,12605.32,33.29,0,9821,12806,12652,12556,12402,12306,12605,12355,304,3750,500,9500,10,1,59506593,7528,13.69,2.01,12,0.06,924.00,6298.00,13510,20250228,-6.37,9200,20240805,37.50,13510,-6.37,20250228,11360,11.36,20250113,13510,-6.37,20250228,9200,37.50,20240805,0.12,N,030190,500,303 억,,19810355,N,N,6,N,00,N
20250312,140359,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12640,140,2,1.12,353156575,28026,32.13,12460,12680,12460,16250,8750,12500,12601.03,33.29,0,8948,12806,12652,12556,12402,12306,12605,12355,304,3750,500,9500,10,1,59506593,7522,13.68,2.01,12,0.05,924.00,6298.00,13510,20250228,-6.44,9200,20240805,37.39,13510,-6.44,20250228,11360,11.27,20250113,13510,-6.44,20250228,9200,37.39,20240805,0.12,N,030190,500,303 억,,19810355,N,N,6,N,00,N
20250312,130359,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12640,140,2,1.12,282881180,22465,25.76,12460,12680,12460,16250,8750,12500,12592.08,33.29,0,7582,12806,12652,12556,12402,12306,12605,12355,304,3750,500,9500,10,1,59506593,7522,13.68,2.01,12,0.04,924.00,6298.00,13510,20250228,-6.44,9200,20240805,37.39,13510,-6.44,20250228,11360,11.27,20250113,13510,-6.44,20250228,9200,37.39,20240805,0.12,N,030190,500,303 억,,19810355,N,N,6,N,00,N
20250312,120400,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12640,140,2,1.12,225035440,17880,20.50,12460,12680,12460,16250,8750,12500,12585.87,33.29,0,6518,12806,12652,12556,12402,12306,12605,12355,304,3750,500,9500,10,1,59506593,7522,13.68,2.01,12,0.03,924.00,6298.00,13510,20250228,-6.44,9200,20240805,37.39,13510,-6.44,20250228,11360,11.27,20250113,13510,-6.44,20250228,9200,37.39,20240805,0.12,N,030190,500,303 억,,19810355,N,N,6,N,00,N
20250312,110357,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12640,140,2,1.12,168358300,13396,15.36,12460,12680,12460,16250,8750,12500,12567.80,33.29,0,4869,12806,12652,12556,12402,12306,12605,12355,304,3750,500,9500,10,1,59506593,7522,13.68,2.01,12,0.02,924.00,6298.00,13510,20250228,-6.44,9200,20240805,37.39,13510,-6.44,20250228,11360,11.27,20250113,13510,-6.44,20250228,9200,37.39,20240805,0.12,N,030190,500,303 억,,19810355,N,N,6,N,00,N
20250312,100359,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12550,50,2,0.40,53969520,4301,4.93,12460,12650,12460,16250,8750,12500,12548.13,33.29,0,1046,12806,12652,12556,12402,12306,12605,12355,304,3750,500,9500,10,1,59506593,7468,13.58,1.99,12,0.01,924.00,6298.00,13510,20250228,-7.11,9200,20240805,36.41,13510,-7.11,20250228,11360,10.48,20250113,13510,-7.11,20250228,9200,36.41,20240805,0.12,N,030190,500,303 억,,19810355,N,N,6,N,00,N
20250312,090400,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12520,20,2,0.16,13614970,1089,1.25,12460,12580,12460,16250,8750,12500,12502.27,33.29,0,13,12806,12652,12556,12402,12306,12605,12355,304,3750,500,9500,10,1,59506593,7450,13.55,1.99,12,0.00,924.00,6298.00,13510,20250228,-7.33,9200,20240805,36.09,13510,-7.33,20250228,11360,10.21,20250113,13510,-7.33,20250228,9200,36.09,20240805,0.12,N,030190,500,303 억,,19810355,N,N,6,N,00,N
20250311,160356,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12500,-210,5,-1.65,705561850,56034,95.11,12710,12710,12460,16520,8900,12710,12591.66,33.32,0,-26110,13043,12876,12753,12586,12463,12960,12670,304,3810,500,9650,10,1,59506593,7438,13.53,1.98,12,0.09,924.00,6298.00,13510,20250228,-7.48,9200,20240805,35.87,13510,-7.48,20250228,11360,10.04,20250113,13510,-7.48,20250228,9200,35.87,20240805,0.11,N,030190,500,303 억,,19828897,N,N,6,N,00,N
20250311,150358,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12580,-130,5,-1.02,592573690,47015,79.80,12710,12710,12460,16520,8900,12710,12603.91,33.32,0,-23887,13043,12876,12753,12586,12463,12960,12670,304,3810,500,9650,10,1,59506593,7486,13.61,2.00,12,0.08,924.00,6298.00,13510,20250228,-6.88,9200,20240805,36.74,13510,-6.88,20250228,11360,10.74,20250113,13510,-6.88,20250228,9200,36.74,20240805,0.11,N,030190,500,303 억,,19828897,N,N,66,N,00,N
20250311,140358,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12610,-100,5,-0.79,516748440,40996,69.58,12710,12710,12460,16520,8900,12710,12604.82,33.32,0,-19962,13043,12876,12753,12586,12463,12960,12670,304,3810,500,9650,10,1,59506593,7504,13.65,2.00,12,0.07,924.00,6298.00,13510,20250228,-6.66,9200,20240805,37.07,13510,-6.66,20250228,11360,11.00,20250113,13510,-6.66,20250228,9200,37.07,20240805,0.11,N,030190,500,303 억,,19828897,N,N,66,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 20250312 160359 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12560 60 2 0.48 441638810 35035 40.17 12460 12680 12460 16250 8750 12500 12605.65 33.29 0 9532 12806 12652 12556 12402 12306 12605 12355 304 3750 500 9500 10 1 59506593 7474 13.59 1.99 12 0.06 924.00 6298.00 13510 20250228 -7.03 9200 20240805 36.52 13510 -7.03 20250228 11360 10.56 20250113 13510 -7.03 20250228 9200 36.52 20240805 0.12 N 030190 500 303 억 19810355 N N 9 N 00 N
3 20250312 150400 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12650 150 2 1.20 414047110 32847 37.66 12460 12680 12460 16250 8750 12500 12605.32 33.29 0 9821 12806 12652 12556 12402 12306 12605 12355 304 3750 500 9500 10 1 59506593 7528 13.69 2.01 12 0.06 924.00 6298.00 13510 20250228 -6.37 9200 20240805 37.50 13510 -6.37 20250228 11360 11.36 20250113 13510 -6.37 20250228 9200 37.50 20240805 0.12 N 030190 500 303 억 19810355 N N 6 N 00 N
4 20250312 140359 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12640 140 2 1.12 353156575 28026 32.13 12460 12680 12460 16250 8750 12500 12601.03 33.29 0 8948 12806 12652 12556 12402 12306 12605 12355 304 3750 500 9500 10 1 59506593 7522 13.68 2.01 12 0.05 924.00 6298.00 13510 20250228 -6.44 9200 20240805 37.39 13510 -6.44 20250228 11360 11.27 20250113 13510 -6.44 20250228 9200 37.39 20240805 0.12 N 030190 500 303 억 19810355 N N 6 N 00 N
5 20250312 130359 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12640 140 2 1.12 282881180 22465 25.76 12460 12680 12460 16250 8750 12500 12592.08 33.29 0 7582 12806 12652 12556 12402 12306 12605 12355 304 3750 500 9500 10 1 59506593 7522 13.68 2.01 12 0.04 924.00 6298.00 13510 20250228 -6.44 9200 20240805 37.39 13510 -6.44 20250228 11360 11.27 20250113 13510 -6.44 20250228 9200 37.39 20240805 0.12 N 030190 500 303 억 19810355 N N 6 N 00 N
6 20250312 120400 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12640 140 2 1.12 225035440 17880 20.50 12460 12680 12460 16250 8750 12500 12585.87 33.29 0 6518 12806 12652 12556 12402 12306 12605 12355 304 3750 500 9500 10 1 59506593 7522 13.68 2.01 12 0.03 924.00 6298.00 13510 20250228 -6.44 9200 20240805 37.39 13510 -6.44 20250228 11360 11.27 20250113 13510 -6.44 20250228 9200 37.39 20240805 0.12 N 030190 500 303 억 19810355 N N 6 N 00 N
7 20250312 110357 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12640 140 2 1.12 168358300 13396 15.36 12460 12680 12460 16250 8750 12500 12567.80 33.29 0 4869 12806 12652 12556 12402 12306 12605 12355 304 3750 500 9500 10 1 59506593 7522 13.68 2.01 12 0.02 924.00 6298.00 13510 20250228 -6.44 9200 20240805 37.39 13510 -6.44 20250228 11360 11.27 20250113 13510 -6.44 20250228 9200 37.39 20240805 0.12 N 030190 500 303 억 19810355 N N 6 N 00 N
8 20250312 100359 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12550 50 2 0.40 53969520 4301 4.93 12460 12650 12460 16250 8750 12500 12548.13 33.29 0 1046 12806 12652 12556 12402 12306 12605 12355 304 3750 500 9500 10 1 59506593 7468 13.58 1.99 12 0.01 924.00 6298.00 13510 20250228 -7.11 9200 20240805 36.41 13510 -7.11 20250228 11360 10.48 20250113 13510 -7.11 20250228 9200 36.41 20240805 0.12 N 030190 500 303 억 19810355 N N 6 N 00 N
9 20250312 090400 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12520 20 2 0.16 13614970 1089 1.25 12460 12580 12460 16250 8750 12500 12502.27 33.29 0 13 12806 12652 12556 12402 12306 12605 12355 304 3750 500 9500 10 1 59506593 7450 13.55 1.99 12 0.00 924.00 6298.00 13510 20250228 -7.33 9200 20240805 36.09 13510 -7.33 20250228 11360 10.21 20250113 13510 -7.33 20250228 9200 36.09 20240805 0.12 N 030190 500 303 억 19810355 N N 6 N 00 N
10 20250311 160356 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12500 -210 5 -1.65 705561850 56034 95.11 12710 12710 12460 16520 8900 12710 12591.66 33.32 0 -26110 13043 12876 12753 12586 12463 12960 12670 304 3810 500 9650 10 1 59506593 7438 13.53 1.98 12 0.09 924.00 6298.00 13510 20250228 -7.48 9200 20240805 35.87 13510 -7.48 20250228 11360 10.04 20250113 13510 -7.48 20250228 9200 35.87 20240805 0.11 N 030190 500 303 억 19828897 N N 6 N 00 N
11 20250311 150358 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12580 -130 5 -1.02 592573690 47015 79.80 12710 12710 12460 16520 8900 12710 12603.91 33.32 0 -23887 13043 12876 12753 12586 12463 12960 12670 304 3810 500 9650 10 1 59506593 7486 13.61 2.00 12 0.08 924.00 6298.00 13510 20250228 -6.88 9200 20240805 36.74 13510 -6.88 20250228 11360 10.74 20250113 13510 -6.88 20250228 9200 36.74 20240805 0.11 N 030190 500 303 억 19828897 N N 66 N 00 N
12 20250311 140358 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12610 -100 5 -0.79 516748440 40996 69.58 12710 12710 12460 16520 8900 12710 12604.82 33.32 0 -19962 13043 12876 12753 12586 12463 12960 12670 304 3810 500 9650 10 1 59506593 7504 13.65 2.00 12 0.07 924.00 6298.00 13510 20250228 -6.66 9200 20240805 37.07 13510 -6.66 20250228 11360 11.00 20250113 13510 -6.66 20250228 9200 37.07 20240805 0.11 N 030190 500 303 억 19828897 N N 66 N 00 N