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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12120,-220,5,-1.78,455180525,37383,62.07,12340,12400,12050,16040,8640,12340,12176.14,33.33,0,4372,12826,12582,12406,12162,11986,12495,12075,304,3700,500,9370,10,1,59506593,7212,13.12,1.92,12,0.06,924.00,6298.00,13510,20250228,-10.29,9200,20240805,31.74,13510,-10.29,20250228,11360,6.69,20250113,13510,-10.29,20250228,9200,31.74,20240805,0.12,N,030190,500,303 억,,19834545,N,N,11,N,00,N
20250317,120403,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12090,-250,5,-2.03,416658585,34203,56.79,12340,12400,12050,16040,8640,12340,12181.93,33.33,0,2888,12826,12582,12406,12162,11986,12495,12075,304,3700,500,9370,10,1,59506593,7194,13.08,1.92,12,0.06,924.00,6298.00,13510,20250228,-10.51,9200,20240805,31.41,13510,-10.51,20250228,11360,6.43,20250113,13510,-10.51,20250228,9200,31.41,20240805,0.12,N,030190,500,303 억,,19834545,N,N,11,N,00,N
20250317,110403,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12120,-220,5,-1.78,362217920,29702,49.31,12340,12400,12050,16040,8640,12340,12195.07,33.33,0,1566,12826,12582,12406,12162,11986,12495,12075,304,3700,500,9370,10,1,59506593,7212,13.12,1.92,12,0.05,924.00,6298.00,13510,20250228,-10.29,9200,20240805,31.74,13510,-10.29,20250228,11360,6.69,20250113,13510,-10.29,20250228,9200,31.74,20240805,0.12,N,030190,500,303 억,,19834545,N,N,11,N,00,N
20250317,100405,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12260,-80,5,-0.65,137807930,11229,18.64,12340,12400,12180,16040,8640,12340,12272.50,33.33,0,2858,12826,12582,12406,12162,11986,12495,12075,304,3700,500,9370,10,1,59506593,7296,13.27,1.95,12,0.02,924.00,6298.00,13510,20250228,-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,,19834545,N,N,11,N,00,N
20250317,090404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12220,-120,5,-0.97,20605070,1682,2.79,12340,12340,12180,16040,8640,12340,12250.34,33.33,0,-755,12826,12582,12406,12162,11986,12495,12075,304,3700,500,9370,10,1,59506593,7272,13.23,1.94,12,0.00,924.00,6298.00,13510,20250228,-9.55,9200,20240805,32.83,13510,-9.55,20250228,11360,7.57,20250113,13510,-9.55,20250228,9200,32.83,20240805,0.12,N,030190,500,303 억,,19834545,N,N,11,N,00,N
20250314,160403,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12340,-160,5,-1.28,745042300,60165,236.69,12500,12650,12230,16250,8750,12500,12383.37,33.32,0,11579,12753,12626,12553,12426,12353,12590,12390,304,3750,500,9500,10,1,59506593,7343,13.35,1.96,12,0.10,924.00,6298.00,13510,20250228,-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,,19828766,N,N,11,N,00,N
20250314,150406,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12290,-210,5,-1.68,703518520,56797,223.44,12500,12650,12230,16250,8750,12500,12386.54,33.32,0,11238,12753,12626,12553,12426,12353,12590,12390,304,3750,500,9500,10,1,59506593,7313,13.30,1.95,12,0.10,924.00,6298.00,13510,20250228,-9.03,9200,20240805,33.59,13510,-9.03,20250228,11360,8.19,20250113,13510,-9.03,20250228,9200,33.59,20240805,0.12,N,030190,500,303 억,,19828766,N,N,30,N,00,N
20250314,140402,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12350,-150,5,-1.20,571669380,46077,181.27,12500,12650,12300,16250,8750,12500,12406.83,33.32,0,11082,12753,12626,12553,12426,12353,12590,12390,304,3750,500,9500,10,1,59506593,7349,13.37,1.96,12,0.08,924.00,6298.00,13510,20250228,-8.59,9200,20240805,34.24,13510,-8.59,20250228,11360,8.71,20250113,13510,-8.59,20250228,9200,34.24,20240805,0.12,N,030190,500,303 억,,19828766,N,N,30,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 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
3 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
4 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
5 20250317 130404 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12120 -220 5 -1.78 455180525 37383 62.07 12340 12400 12050 16040 8640 12340 12176.14 33.33 0 4372 12826 12582 12406 12162 11986 12495 12075 304 3700 500 9370 10 1 59506593 7212 13.12 1.92 12 0.06 924.00 6298.00 13510 20250228 -10.29 9200 20240805 31.74 13510 -10.29 20250228 11360 6.69 20250113 13510 -10.29 20250228 9200 31.74 20240805 0.12 N 030190 500 303 억 19834545 N N 11 N 00 N
6 20250317 120403 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12090 -250 5 -2.03 416658585 34203 56.79 12340 12400 12050 16040 8640 12340 12181.93 33.33 0 2888 12826 12582 12406 12162 11986 12495 12075 304 3700 500 9370 10 1 59506593 7194 13.08 1.92 12 0.06 924.00 6298.00 13510 20250228 -10.51 9200 20240805 31.41 13510 -10.51 20250228 11360 6.43 20250113 13510 -10.51 20250228 9200 31.41 20240805 0.12 N 030190 500 303 억 19834545 N N 11 N 00 N
7 20250317 110403 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12120 -220 5 -1.78 362217920 29702 49.31 12340 12400 12050 16040 8640 12340 12195.07 33.33 0 1566 12826 12582 12406 12162 11986 12495 12075 304 3700 500 9370 10 1 59506593 7212 13.12 1.92 12 0.05 924.00 6298.00 13510 20250228 -10.29 9200 20240805 31.74 13510 -10.29 20250228 11360 6.69 20250113 13510 -10.29 20250228 9200 31.74 20240805 0.12 N 030190 500 303 억 19834545 N N 11 N 00 N
8 20250317 100405 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12260 -80 5 -0.65 137807930 11229 18.64 12340 12400 12180 16040 8640 12340 12272.50 33.33 0 2858 12826 12582 12406 12162 11986 12495 12075 304 3700 500 9370 10 1 59506593 7296 13.27 1.95 12 0.02 924.00 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 19834545 N N 11 N 00 N
9 20250317 090404 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12220 -120 5 -0.97 20605070 1682 2.79 12340 12340 12180 16040 8640 12340 12250.34 33.33 0 -755 12826 12582 12406 12162 11986 12495 12075 304 3700 500 9370 10 1 59506593 7272 13.23 1.94 12 0.00 924.00 6298.00 13510 20250228 -9.55 9200 20240805 32.83 13510 -9.55 20250228 11360 7.57 20250113 13510 -9.55 20250228 9200 32.83 20240805 0.12 N 030190 500 303 억 19834545 N N 11 N 00 N
10 20250314 160403 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12340 -160 5 -1.28 745042300 60165 236.69 12500 12650 12230 16250 8750 12500 12383.37 33.32 0 11579 12753 12626 12553 12426 12353 12590 12390 304 3750 500 9500 10 1 59506593 7343 13.35 1.96 12 0.10 924.00 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 19828766 N N 11 N 00 N
11 20250314 150406 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12290 -210 5 -1.68 703518520 56797 223.44 12500 12650 12230 16250 8750 12500 12386.54 33.32 0 11238 12753 12626 12553 12426 12353 12590 12390 304 3750 500 9500 10 1 59506593 7313 13.30 1.95 12 0.10 924.00 6298.00 13510 20250228 -9.03 9200 20240805 33.59 13510 -9.03 20250228 11360 8.19 20250113 13510 -9.03 20250228 9200 33.59 20240805 0.12 N 030190 500 303 억 19828766 N N 30 N 00 N
12 20250314 140402 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12350 -150 5 -1.20 571669380 46077 181.27 12500 12650 12300 16250 8750 12500 12406.83 33.32 0 11082 12753 12626 12553 12426 12353 12590 12390 304 3750 500 9500 10 1 59506593 7349 13.37 1.96 12 0.08 924.00 6298.00 13510 20250228 -8.59 9200 20240805 34.24 13510 -8.59 20250228 11360 8.71 20250113 13510 -8.59 20250228 9200 34.24 20240805 0.12 N 030190 500 303 억 19828766 N N 30 N 00 N