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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023590/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
20250306,160334,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20950,50,2,0.24,1315602300,63039,73.30,20750,21100,20650,27150,14650,20900,20869.65,22.71,0,5538,21300,21100,20800,20600,20300,21200,20700,224,6250,500,15880,50,1,44866617,9400,4.16,0.37,12,0.14,5037.00,56391.00,23700,20240314,-11.60,16840,20240805,24.41,21500,-2.56,20250226,17490,19.78,20250203,23700,-11.60,20240314,16840,24.41,20240805,0.20,N,023590,500,224 억,,10189910,N,N,49,N,00,N
20250306,150334,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21000,100,2,0.48,1253350550,60068,69.85,20750,21100,20650,27150,14650,20900,20865.53,22.71,0,4764,21300,21100,20800,20600,20300,21200,20700,224,6250,500,15880,50,1,44866617,9422,4.17,0.37,12,0.13,5037.00,56391.00,23700,20240314,-11.39,16840,20240805,24.70,21500,-2.33,20250226,17490,20.07,20250203,23700,-11.39,20240314,16840,24.70,20240805,0.20,N,023590,500,224 억,,10189910,N,N,49,N,00,N
20250306,140333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20950,50,2,0.24,1103919750,52943,61.56,20750,21100,20650,27150,14650,20900,20851.10,22.71,0,6912,21300,21100,20800,20600,20300,21200,20700,224,6250,500,15880,50,1,44866617,9400,4.16,0.37,12,0.12,5037.00,56391.00,23700,20240314,-11.60,16840,20240805,24.41,21500,-2.56,20250226,17490,19.78,20250203,23700,-11.60,20240314,16840,24.41,20240805,0.20,N,023590,500,224 억,,10189910,N,N,49,N,00,N
20250306,130333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20850,-50,5,-0.24,848483750,40755,47.39,20750,21000,20650,27150,14650,20900,20819.13,22.71,0,8242,21300,21100,20800,20600,20300,21200,20700,224,6250,500,15880,50,1,44866617,9355,4.14,0.37,12,0.09,5037.00,56391.00,23700,20240314,-12.03,16840,20240805,23.81,21500,-3.02,20250226,17490,19.21,20250203,23700,-12.03,20240314,16840,23.81,20240805,0.20,N,023590,500,224 억,,10189910,N,N,49,N,00,N
20250306,120333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20800,-100,5,-0.48,768905900,36932,42.95,20750,21000,20650,27150,14650,20900,20819.50,22.71,0,7604,21300,21100,20800,20600,20300,21200,20700,224,6250,500,15880,50,1,44866617,9332,4.13,0.37,12,0.08,5037.00,56391.00,23700,20240314,-12.24,16840,20240805,23.52,21500,-3.26,20250226,17490,18.93,20250203,23700,-12.24,20240314,16840,23.52,20240805,0.20,N,023590,500,224 억,,10189910,N,N,49,N,00,N
20250306,110332,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20850,-50,5,-0.24,543570225,26065,30.31,20750,21000,20750,27150,14650,20900,20854.41,22.71,0,6236,21300,21100,20800,20600,20300,21200,20700,224,6250,500,15880,50,1,44866617,9355,4.14,0.37,12,0.06,5037.00,56391.00,23700,20240314,-12.03,16840,20240805,23.81,21500,-3.02,20250226,17490,19.21,20250203,23700,-12.03,20240314,16840,23.81,20240805,0.20,N,023590,500,224 억,,10189910,N,N,49,N,00,N
20250306,100333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20900,0,3,0.00,392554625,18831,21.90,20750,21000,20750,27150,14650,20900,20846.19,22.71,0,7705,21300,21100,20800,20600,20300,21200,20700,224,6250,500,15880,50,1,44866617,9377,4.15,0.37,12,0.04,5037.00,56391.00,23700,20240314,-11.81,16840,20240805,24.11,21500,-2.79,20250226,17490,19.50,20250203,23700,-11.81,20240314,16840,24.11,20240805,0.20,N,023590,500,224 억,,10189910,N,N,49,N,00,N
20250306,090336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20850,-50,5,-0.24,33360900,1602,1.86,20750,20950,20750,27150,14650,20900,20824.53,22.71,0,-2,21300,21100,20800,20600,20300,21200,20700,224,6250,500,15880,50,1,44866617,9355,4.14,0.37,12,0.00,5037.00,56391.00,23700,20240314,-12.03,16840,20240805,23.81,21500,-3.02,20250226,17490,19.21,20250203,23700,-12.03,20240314,16840,23.81,20240805,0.20,N,023590,500,224 억,,10189910,N,N,49,N,00,N
20250305,160331,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20900,350,2,1.70,1781635900,85799,129.61,20550,21000,20500,26700,14400,20550,20765.13,22.69,0,13593,21216,20882,20516,20182,19816,21050,20350,224,6150,500,15610,50,1,44866617,9377,4.15,0.37,12,0.19,5037.00,56391.00,23700,20240314,-11.81,16840,20240805,24.11,21500,-2.79,20250226,17490,19.50,20250203,23700,-11.81,20240314,16840,24.11,20240805,0.19,N,023590,500,224 억,,10178089,N,N,49,N,00,N
20250305,150332,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20900,350,2,1.70,1680246550,80947,122.28,20550,21000,20500,26700,14400,20550,20757.37,22.69,0,13783,21216,20882,20516,20182,19816,21050,20350,224,6150,500,15610,50,1,44866617,9377,4.15,0.37,12,0.18,5037.00,56391.00,23700,20240314,-11.81,16840,20240805,24.11,21500,-2.79,20250226,17490,19.50,20250203,23700,-11.81,20240314,16840,24.11,20240805,0.19,N,023590,500,224 억,,10178089,N,N,77,N,00,N
20250305,140330,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20650,100,2,0.49,1201696700,57919,87.49,20550,21000,20500,26700,14400,20550,20747.88,22.69,0,14451,21216,20882,20516,20182,19816,21050,20350,224,6150,500,15610,50,1,44866617,9265,4.10,0.37,12,0.13,5037.00,56391.00,23700,20240314,-12.87,16840,20240805,22.62,21500,-3.95,20250226,17490,18.07,20250203,23700,-12.87,20240314,16840,22.62,20240805,0.19,N,023590,500,224 억,,10178089,N,N,77,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 20250306 160334 57 100.00 KOSPI IT 서비스 N N N N N 20950 50 2 0.24 1315602300 63039 73.30 20750 21100 20650 27150 14650 20900 20869.65 22.71 0 5538 21300 21100 20800 20600 20300 21200 20700 224 6250 500 15880 50 1 44866617 9400 4.16 0.37 12 0.14 5037.00 56391.00 23700 20240314 -11.60 16840 20240805 24.41 21500 -2.56 20250226 17490 19.78 20250203 23700 -11.60 20240314 16840 24.41 20240805 0.20 N 023590 500 224 억 10189910 N N 49 N 00 N
3 20250306 150334 57 100.00 KOSPI IT 서비스 N N N N N 21000 100 2 0.48 1253350550 60068 69.85 20750 21100 20650 27150 14650 20900 20865.53 22.71 0 4764 21300 21100 20800 20600 20300 21200 20700 224 6250 500 15880 50 1 44866617 9422 4.17 0.37 12 0.13 5037.00 56391.00 23700 20240314 -11.39 16840 20240805 24.70 21500 -2.33 20250226 17490 20.07 20250203 23700 -11.39 20240314 16840 24.70 20240805 0.20 N 023590 500 224 억 10189910 N N 49 N 00 N
4 20250306 140333 57 100.00 KOSPI IT 서비스 N N N N N 20950 50 2 0.24 1103919750 52943 61.56 20750 21100 20650 27150 14650 20900 20851.10 22.71 0 6912 21300 21100 20800 20600 20300 21200 20700 224 6250 500 15880 50 1 44866617 9400 4.16 0.37 12 0.12 5037.00 56391.00 23700 20240314 -11.60 16840 20240805 24.41 21500 -2.56 20250226 17490 19.78 20250203 23700 -11.60 20240314 16840 24.41 20240805 0.20 N 023590 500 224 억 10189910 N N 49 N 00 N
5 20250306 130333 57 100.00 KOSPI IT 서비스 N N N N N 20850 -50 5 -0.24 848483750 40755 47.39 20750 21000 20650 27150 14650 20900 20819.13 22.71 0 8242 21300 21100 20800 20600 20300 21200 20700 224 6250 500 15880 50 1 44866617 9355 4.14 0.37 12 0.09 5037.00 56391.00 23700 20240314 -12.03 16840 20240805 23.81 21500 -3.02 20250226 17490 19.21 20250203 23700 -12.03 20240314 16840 23.81 20240805 0.20 N 023590 500 224 억 10189910 N N 49 N 00 N
6 20250306 120333 57 100.00 KOSPI IT 서비스 N N N N N 20800 -100 5 -0.48 768905900 36932 42.95 20750 21000 20650 27150 14650 20900 20819.50 22.71 0 7604 21300 21100 20800 20600 20300 21200 20700 224 6250 500 15880 50 1 44866617 9332 4.13 0.37 12 0.08 5037.00 56391.00 23700 20240314 -12.24 16840 20240805 23.52 21500 -3.26 20250226 17490 18.93 20250203 23700 -12.24 20240314 16840 23.52 20240805 0.20 N 023590 500 224 억 10189910 N N 49 N 00 N
7 20250306 110332 57 100.00 KOSPI IT 서비스 N N N N N 20850 -50 5 -0.24 543570225 26065 30.31 20750 21000 20750 27150 14650 20900 20854.41 22.71 0 6236 21300 21100 20800 20600 20300 21200 20700 224 6250 500 15880 50 1 44866617 9355 4.14 0.37 12 0.06 5037.00 56391.00 23700 20240314 -12.03 16840 20240805 23.81 21500 -3.02 20250226 17490 19.21 20250203 23700 -12.03 20240314 16840 23.81 20240805 0.20 N 023590 500 224 억 10189910 N N 49 N 00 N
8 20250306 100333 57 100.00 KOSPI IT 서비스 N N N N N 20900 0 3 0.00 392554625 18831 21.90 20750 21000 20750 27150 14650 20900 20846.19 22.71 0 7705 21300 21100 20800 20600 20300 21200 20700 224 6250 500 15880 50 1 44866617 9377 4.15 0.37 12 0.04 5037.00 56391.00 23700 20240314 -11.81 16840 20240805 24.11 21500 -2.79 20250226 17490 19.50 20250203 23700 -11.81 20240314 16840 24.11 20240805 0.20 N 023590 500 224 억 10189910 N N 49 N 00 N
9 20250306 090336 57 100.00 KOSPI IT 서비스 N N N N N 20850 -50 5 -0.24 33360900 1602 1.86 20750 20950 20750 27150 14650 20900 20824.53 22.71 0 -2 21300 21100 20800 20600 20300 21200 20700 224 6250 500 15880 50 1 44866617 9355 4.14 0.37 12 0.00 5037.00 56391.00 23700 20240314 -12.03 16840 20240805 23.81 21500 -3.02 20250226 17490 19.21 20250203 23700 -12.03 20240314 16840 23.81 20240805 0.20 N 023590 500 224 억 10189910 N N 49 N 00 N
10 20250305 160331 57 100.00 KOSPI IT 서비스 N N N N N 20900 350 2 1.70 1781635900 85799 129.61 20550 21000 20500 26700 14400 20550 20765.13 22.69 0 13593 21216 20882 20516 20182 19816 21050 20350 224 6150 500 15610 50 1 44866617 9377 4.15 0.37 12 0.19 5037.00 56391.00 23700 20240314 -11.81 16840 20240805 24.11 21500 -2.79 20250226 17490 19.50 20250203 23700 -11.81 20240314 16840 24.11 20240805 0.19 N 023590 500 224 억 10178089 N N 49 N 00 N
11 20250305 150332 57 100.00 KOSPI IT 서비스 N N N N N 20900 350 2 1.70 1680246550 80947 122.28 20550 21000 20500 26700 14400 20550 20757.37 22.69 0 13783 21216 20882 20516 20182 19816 21050 20350 224 6150 500 15610 50 1 44866617 9377 4.15 0.37 12 0.18 5037.00 56391.00 23700 20240314 -11.81 16840 20240805 24.11 21500 -2.79 20250226 17490 19.50 20250203 23700 -11.81 20240314 16840 24.11 20240805 0.19 N 023590 500 224 억 10178089 N N 77 N 00 N
12 20250305 140330 57 100.00 KOSPI IT 서비스 N N N N N 20650 100 2 0.49 1201696700 57919 87.49 20550 21000 20500 26700 14400 20550 20747.88 22.69 0 14451 21216 20882 20516 20182 19816 21050 20350 224 6150 500 15610 50 1 44866617 9265 4.10 0.37 12 0.13 5037.00 56391.00 23700 20240314 -12.87 16840 20240805 22.62 21500 -3.95 20250226 17490 18.07 20250203 23700 -12.87 20240314 16840 22.62 20240805 0.19 N 023590 500 224 억 10178089 N N 77 N 00 N