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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12260,120,2,0.99,785171935,63866,115.96,12330,12410,12110,15780,8500,12140,12294.07,33.32,0,8240,12546,12342,12196,11992,11846,12270,11920,304,3640,500,9220,10,1,59506593,7296,13.27,1.95,12,0.11,924.00,6298.00,13510,20250228,-9.25,9200,20240805,33.26,13510,-9.25,20250228,11360,7.92,20250113,13510,-9.25,20250228,9200,33.26,20240805,0.12,N,030190,500,303 억,,19827812,N,N,26,N,00,N
20250318,150407,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12310,170,2,1.40,714568530,58117,105.52,12330,12410,12110,15780,8500,12140,12295.34,33.32,0,8080,12546,12342,12196,11992,11846,12270,11920,304,3640,500,9220,10,1,59506593,7325,13.32,1.95,12,0.10,924.00,6298.00,13510,20250228,-8.88,9200,20240805,33.80,13510,-8.88,20250228,11360,8.36,20250113,13510,-8.88,20250228,9200,33.80,20240805,0.12,N,030190,500,303 억,,19827812,N,N,103,N,00,N
20250318,140406,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12330,190,2,1.57,636062300,51745,93.95,12330,12410,12110,15780,8500,12140,12292.25,33.32,0,8110,12546,12342,12196,11992,11846,12270,11920,304,3640,500,9220,10,1,59506593,7337,13.34,1.96,12,0.09,924.00,6298.00,13510,20250228,-8.73,9200,20240805,34.02,13510,-8.73,20250228,11360,8.54,20250113,13510,-8.73,20250228,9200,34.02,20240805,0.12,N,030190,500,303 억,,19827812,N,N,103,N,00,N
20250318,130405,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12340,200,2,1.65,543474570,44227,80.30,12330,12410,12110,15780,8500,12140,12288.30,33.32,0,7661,12546,12342,12196,11992,11846,12270,11920,304,3640,500,9220,10,1,59506593,7343,13.35,1.96,12,0.07,924.00,6298.00,13510,20250228,-8.66,9200,20240805,34.13,13510,-8.66,20250228,11360,8.63,20250113,13510,-8.66,20250228,9200,34.13,20240805,0.12,N,030190,500,303 억,,19827812,N,N,103,N,00,N
20250318,120405,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12320,180,2,1.48,442765270,36063,65.48,12330,12410,12110,15780,8500,12140,12277.55,33.32,0,8629,12546,12342,12196,11992,11846,12270,11920,304,3640,500,9220,10,1,59506593,7331,13.33,1.96,12,0.06,924.00,6298.00,13510,20250228,-8.81,9200,20240805,33.91,13510,-8.81,20250228,11360,8.45,20250113,13510,-8.81,20250228,9200,33.91,20240805,0.12,N,030190,500,303 억,,19827812,N,N,103,N,00,N
20250318,110404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12330,190,2,1.57,330793430,26977,48.98,12330,12410,12110,15780,8500,12140,12262.05,33.32,0,8541,12546,12342,12196,11992,11846,12270,11920,304,3640,500,9220,10,1,59506593,7337,13.34,1.96,12,0.05,924.00,6298.00,13510,20250228,-8.73,9200,20240805,34.02,13510,-8.73,20250228,11360,8.54,20250113,13510,-8.73,20250228,9200,34.02,20240805,0.12,N,030190,500,303 억,,19827812,N,N,103,N,00,N
20250318,100406,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12180,40,2,0.33,116254020,9561,17.36,12330,12350,12110,15780,8500,12140,12159.19,33.32,0,886,12546,12342,12196,11992,11846,12270,11920,304,3640,500,9220,10,1,59506593,7248,13.18,1.93,12,0.02,924.00,6298.00,13510,20250228,-9.84,9200,20240805,32.39,13510,-9.84,20250228,11360,7.22,20250113,13510,-9.84,20250228,9200,32.39,20240805,0.12,N,030190,500,303 억,,19827812,N,N,103,N,00,N
20250318,090406,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12170,30,2,0.25,14173980,1157,2.10,12330,12350,12140,15780,8500,12140,12250.63,33.32,0,-439,12546,12342,12196,11992,11846,12270,11920,304,3640,500,9220,10,1,59506593,7242,13.17,1.93,12,0.00,924.00,6298.00,13510,20250228,-9.92,9200,20240805,32.28,13510,-9.92,20250228,11360,7.13,20250113,13510,-9.92,20250228,9200,32.28,20240805,0.12,N,030190,500,303 억,,19827812,N,N,103,N,00,N
20250317,160405,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12140,-200,5,-1.62,669645595,55070,91.43,12340,12400,12050,16040,8640,12340,12159.91,33.33,0,10727,12826,12582,12406,12162,11986,12495,12075,304,3700,500,9370,10,1,59506593,7224,13.14,1.93,12,0.09,924.00,6298.00,13510,20250228,-10.14,9200,20240805,31.96,13510,-10.14,20250228,11360,6.87,20250113,13510,-10.14,20250228,9200,31.96,20240805,0.12,N,030190,500,303 억,,19834545,N,N,101,N,00,N
20250317,150404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12160,-180,5,-1.46,620818335,51048,84.75,12340,12400,12050,16040,8640,12340,12161.46,33.33,0,8636,12826,12582,12406,12162,11986,12495,12075,304,3700,500,9370,10,1,59506593,7236,13.16,1.93,12,0.09,924.00,6298.00,13510,20250228,-9.99,9200,20240805,32.17,13510,-9.99,20250228,11360,7.04,20250113,13510,-9.99,20250228,9200,32.17,20240805,0.12,N,030190,500,303 억,,19834545,N,N,11,N,00,N
20250317,140405,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12130,-210,5,-1.70,532974405,43797,72.72,12340,12400,12050,16040,8640,12340,12169.20,33.33,0,6059,12826,12582,12406,12162,11986,12495,12075,304,3700,500,9370,10,1,59506593,7218,13.13,1.93,12,0.07,924.00,6298.00,13510,20250228,-10.21,9200,20240805,31.85,13510,-10.21,20250228,11360,6.78,20250113,13510,-10.21,20250228,9200,31.85,20240805,0.12,N,030190,500,303 억,,19834545,N,N,11,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 20250318 160404 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12260 120 2 0.99 785171935 63866 115.96 12330 12410 12110 15780 8500 12140 12294.07 33.32 0 8240 12546 12342 12196 11992 11846 12270 11920 304 3640 500 9220 10 1 59506593 7296 13.27 1.95 12 0.11 924.00 6298.00 13510 20250228 -9.25 9200 20240805 33.26 13510 -9.25 20250228 11360 7.92 20250113 13510 -9.25 20250228 9200 33.26 20240805 0.12 N 030190 500 303 억 19827812 N N 26 N 00 N
3 20250318 150407 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12310 170 2 1.40 714568530 58117 105.52 12330 12410 12110 15780 8500 12140 12295.34 33.32 0 8080 12546 12342 12196 11992 11846 12270 11920 304 3640 500 9220 10 1 59506593 7325 13.32 1.95 12 0.10 924.00 6298.00 13510 20250228 -8.88 9200 20240805 33.80 13510 -8.88 20250228 11360 8.36 20250113 13510 -8.88 20250228 9200 33.80 20240805 0.12 N 030190 500 303 억 19827812 N N 103 N 00 N
4 20250318 140406 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12330 190 2 1.57 636062300 51745 93.95 12330 12410 12110 15780 8500 12140 12292.25 33.32 0 8110 12546 12342 12196 11992 11846 12270 11920 304 3640 500 9220 10 1 59506593 7337 13.34 1.96 12 0.09 924.00 6298.00 13510 20250228 -8.73 9200 20240805 34.02 13510 -8.73 20250228 11360 8.54 20250113 13510 -8.73 20250228 9200 34.02 20240805 0.12 N 030190 500 303 억 19827812 N N 103 N 00 N
5 20250318 130405 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12340 200 2 1.65 543474570 44227 80.30 12330 12410 12110 15780 8500 12140 12288.30 33.32 0 7661 12546 12342 12196 11992 11846 12270 11920 304 3640 500 9220 10 1 59506593 7343 13.35 1.96 12 0.07 924.00 6298.00 13510 20250228 -8.66 9200 20240805 34.13 13510 -8.66 20250228 11360 8.63 20250113 13510 -8.66 20250228 9200 34.13 20240805 0.12 N 030190 500 303 억 19827812 N N 103 N 00 N
6 20250318 120405 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12320 180 2 1.48 442765270 36063 65.48 12330 12410 12110 15780 8500 12140 12277.55 33.32 0 8629 12546 12342 12196 11992 11846 12270 11920 304 3640 500 9220 10 1 59506593 7331 13.33 1.96 12 0.06 924.00 6298.00 13510 20250228 -8.81 9200 20240805 33.91 13510 -8.81 20250228 11360 8.45 20250113 13510 -8.81 20250228 9200 33.91 20240805 0.12 N 030190 500 303 억 19827812 N N 103 N 00 N
7 20250318 110404 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12330 190 2 1.57 330793430 26977 48.98 12330 12410 12110 15780 8500 12140 12262.05 33.32 0 8541 12546 12342 12196 11992 11846 12270 11920 304 3640 500 9220 10 1 59506593 7337 13.34 1.96 12 0.05 924.00 6298.00 13510 20250228 -8.73 9200 20240805 34.02 13510 -8.73 20250228 11360 8.54 20250113 13510 -8.73 20250228 9200 34.02 20240805 0.12 N 030190 500 303 억 19827812 N N 103 N 00 N
8 20250318 100406 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12180 40 2 0.33 116254020 9561 17.36 12330 12350 12110 15780 8500 12140 12159.19 33.32 0 886 12546 12342 12196 11992 11846 12270 11920 304 3640 500 9220 10 1 59506593 7248 13.18 1.93 12 0.02 924.00 6298.00 13510 20250228 -9.84 9200 20240805 32.39 13510 -9.84 20250228 11360 7.22 20250113 13510 -9.84 20250228 9200 32.39 20240805 0.12 N 030190 500 303 억 19827812 N N 103 N 00 N
9 20250318 090406 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12170 30 2 0.25 14173980 1157 2.10 12330 12350 12140 15780 8500 12140 12250.63 33.32 0 -439 12546 12342 12196 11992 11846 12270 11920 304 3640 500 9220 10 1 59506593 7242 13.17 1.93 12 0.00 924.00 6298.00 13510 20250228 -9.92 9200 20240805 32.28 13510 -9.92 20250228 11360 7.13 20250113 13510 -9.92 20250228 9200 32.28 20240805 0.12 N 030190 500 303 억 19827812 N N 103 N 00 N
10 20250317 160405 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12140 -200 5 -1.62 669645595 55070 91.43 12340 12400 12050 16040 8640 12340 12159.91 33.33 0 10727 12826 12582 12406 12162 11986 12495 12075 304 3700 500 9370 10 1 59506593 7224 13.14 1.93 12 0.09 924.00 6298.00 13510 20250228 -10.14 9200 20240805 31.96 13510 -10.14 20250228 11360 6.87 20250113 13510 -10.14 20250228 9200 31.96 20240805 0.12 N 030190 500 303 억 19834545 N N 101 N 00 N
11 20250317 150404 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12160 -180 5 -1.46 620818335 51048 84.75 12340 12400 12050 16040 8640 12340 12161.46 33.33 0 8636 12826 12582 12406 12162 11986 12495 12075 304 3700 500 9370 10 1 59506593 7236 13.16 1.93 12 0.09 924.00 6298.00 13510 20250228 -9.99 9200 20240805 32.17 13510 -9.99 20250228 11360 7.04 20250113 13510 -9.99 20250228 9200 32.17 20240805 0.12 N 030190 500 303 억 19834545 N N 11 N 00 N
12 20250317 140405 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12130 -210 5 -1.70 532974405 43797 72.72 12340 12400 12050 16040 8640 12340 12169.20 33.33 0 6059 12826 12582 12406 12162 11986 12495 12075 304 3700 500 9370 10 1 59506593 7218 13.13 1.93 12 0.07 924.00 6298.00 13510 20250228 -10.21 9200 20240805 31.85 13510 -10.21 20250228 11360 6.78 20250113 13510 -10.21 20250228 9200 31.85 20240805 0.12 N 030190 500 303 억 19834545 N N 11 N 00 N