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
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
20250306,160353,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13150,-210,5,-1.57,628589445,47578,50.04,13320,13360,13100,17360,9360,13360,13211.77,33.33,0,2803,13733,13546,13273,13086,12813,13640,13180,304,4000,500,10150,10,1,59506593,7825,14.23,2.09,12,0.08,924.00,6298.00,13510,20250228,-2.66,9200,20240805,42.93,13510,-2.66,20250228,11360,15.76,20250113,13510,-2.66,20250228,9200,42.93,20240805,0.09,N,030190,500,303 억,,19834399,N,N,3,N,00,N
20250306,150353,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13170,-190,5,-1.42,588739355,44550,46.86,13320,13360,13100,17360,9360,13360,13215.25,33.33,0,844,13733,13546,13273,13086,12813,13640,13180,304,4000,500,10150,10,1,59506593,7837,14.25,2.09,12,0.07,924.00,6298.00,13510,20250228,-2.52,9200,20240805,43.15,13510,-2.52,20250228,11360,15.93,20250113,13510,-2.52,20250228,9200,43.15,20240805,0.09,N,030190,500,303 억,,19834399,N,N,6,N,00,N
20250306,140353,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13170,-190,5,-1.42,539046415,40777,42.89,13320,13360,13100,17360,9360,13360,13219.37,33.33,0,-182,13733,13546,13273,13086,12813,13640,13180,304,4000,500,10150,10,1,59506593,7837,14.25,2.09,12,0.07,924.00,6298.00,13510,20250228,-2.52,9200,20240805,43.15,13510,-2.52,20250228,11360,15.93,20250113,13510,-2.52,20250228,9200,43.15,20240805,0.09,N,030190,500,303 억,,19834399,N,N,6,N,00,N
20250306,130353,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13170,-190,5,-1.42,503587115,38079,40.05,13320,13360,13110,17360,9360,13360,13224.80,33.33,0,-1555,13733,13546,13273,13086,12813,13640,13180,304,4000,500,10150,10,1,59506593,7837,14.25,2.09,12,0.06,924.00,6298.00,13510,20250228,-2.52,9200,20240805,43.15,13510,-2.52,20250228,11360,15.93,20250113,13510,-2.52,20250228,9200,43.15,20240805,0.09,N,030190,500,303 억,,19834399,N,N,6,N,00,N
20250306,120353,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13170,-190,5,-1.42,447268795,33805,35.56,13320,13360,13110,17360,9360,13360,13230.85,33.33,0,-543,13733,13546,13273,13086,12813,13640,13180,304,4000,500,10150,10,1,59506593,7837,14.25,2.09,12,0.06,924.00,6298.00,13510,20250228,-2.52,9200,20240805,43.15,13510,-2.52,20250228,11360,15.93,20250113,13510,-2.52,20250228,9200,43.15,20240805,0.09,N,030190,500,303 억,,19834399,N,N,6,N,00,N
20250306,110352,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13220,-140,5,-1.05,326347335,24642,25.92,13320,13360,13110,17360,9360,13360,13243.54,33.33,0,-887,13733,13546,13273,13086,12813,13640,13180,304,4000,500,10150,10,1,59506593,7867,14.31,2.10,12,0.04,924.00,6298.00,13510,20250228,-2.15,9200,20240805,43.70,13510,-2.15,20250228,11360,16.37,20250113,13510,-2.15,20250228,9200,43.70,20240805,0.09,N,030190,500,303 억,,19834399,N,N,6,N,00,N
20250306,100353,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13210,-150,5,-1.12,207006470,15645,16.46,13320,13360,13110,17360,9360,13360,13231.48,33.33,0,281,13733,13546,13273,13086,12813,13640,13180,304,4000,500,10150,10,1,59506593,7861,14.30,2.10,12,0.03,924.00,6298.00,13510,20250228,-2.22,9200,20240805,43.59,13510,-2.22,20250228,11360,16.29,20250113,13510,-2.22,20250228,9200,43.59,20240805,0.09,N,030190,500,303 억,,19834399,N,N,6,N,00,N
20250306,090355,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13330,-30,5,-0.22,9754920,732,0.77,13320,13360,13210,17360,9360,13360,13326.39,33.33,0,86,13733,13546,13273,13086,12813,13640,13180,304,4000,500,10150,10,1,59506593,7932,14.43,2.12,12,0.00,924.00,6298.00,13510,20250228,-1.33,9200,20240805,44.89,13510,-1.33,20250228,11360,17.34,20250113,13510,-1.33,20250228,9200,44.89,20240805,0.09,N,030190,500,303 억,,19834399,N,N,6,N,00,N
20250305,160350,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13360,360,2,2.77,1265172220,94920,43.30,13000,13460,13000,16900,9100,13000,13328.83,33.36,0,-14413,13893,13446,13023,12576,12153,13670,12800,304,3900,500,9880,10,1,59506593,7950,14.46,2.12,12,0.16,924.00,6298.00,13510,20250228,-1.11,9200,20240805,45.22,13510,-1.11,20250228,11360,17.61,20250113,13510,-1.11,20250228,9200,45.22,20240805,0.09,N,030190,500,303 억,,19853462,N,N,6,N,00,N
20250305,150351,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13340,340,2,2.62,1202853670,90252,41.17,13000,13460,13000,16900,9100,13000,13327.72,33.36,0,-13329,13893,13446,13023,12576,12153,13670,12800,304,3900,500,9880,10,1,59506593,7938,14.44,2.12,12,0.15,924.00,6298.00,13510,20250228,-1.26,9200,20240805,45.00,13510,-1.26,20250228,11360,17.43,20250113,13510,-1.26,20250228,9200,45.00,20240805,0.09,N,030190,500,303 억,,19853462,N,N,214,N,00,N
20250305,140349,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13330,330,2,2.54,1042439775,78206,35.68,13000,13460,13000,16900,9100,13000,13329.41,33.36,0,-9295,13893,13446,13023,12576,12153,13670,12800,304,3900,500,9880,10,1,59506593,7932,14.43,2.12,12,0.13,924.00,6298.00,13510,20250228,-1.33,9200,20240805,44.89,13510,-1.33,20250228,11360,17.34,20250113,13510,-1.33,20250228,9200,44.89,20240805,0.09,N,030190,500,303 억,,19853462,N,N,214,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 160353 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13150 -210 5 -1.57 628589445 47578 50.04 13320 13360 13100 17360 9360 13360 13211.77 33.33 0 2803 13733 13546 13273 13086 12813 13640 13180 304 4000 500 10150 10 1 59506593 7825 14.23 2.09 12 0.08 924.00 6298.00 13510 20250228 -2.66 9200 20240805 42.93 13510 -2.66 20250228 11360 15.76 20250113 13510 -2.66 20250228 9200 42.93 20240805 0.09 N 030190 500 303 억 19834399 N N 3 N 00 N
3 20250306 150353 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13170 -190 5 -1.42 588739355 44550 46.86 13320 13360 13100 17360 9360 13360 13215.25 33.33 0 844 13733 13546 13273 13086 12813 13640 13180 304 4000 500 10150 10 1 59506593 7837 14.25 2.09 12 0.07 924.00 6298.00 13510 20250228 -2.52 9200 20240805 43.15 13510 -2.52 20250228 11360 15.93 20250113 13510 -2.52 20250228 9200 43.15 20240805 0.09 N 030190 500 303 억 19834399 N N 6 N 00 N
4 20250306 140353 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13170 -190 5 -1.42 539046415 40777 42.89 13320 13360 13100 17360 9360 13360 13219.37 33.33 0 -182 13733 13546 13273 13086 12813 13640 13180 304 4000 500 10150 10 1 59506593 7837 14.25 2.09 12 0.07 924.00 6298.00 13510 20250228 -2.52 9200 20240805 43.15 13510 -2.52 20250228 11360 15.93 20250113 13510 -2.52 20250228 9200 43.15 20240805 0.09 N 030190 500 303 억 19834399 N N 6 N 00 N
5 20250306 130353 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13170 -190 5 -1.42 503587115 38079 40.05 13320 13360 13110 17360 9360 13360 13224.80 33.33 0 -1555 13733 13546 13273 13086 12813 13640 13180 304 4000 500 10150 10 1 59506593 7837 14.25 2.09 12 0.06 924.00 6298.00 13510 20250228 -2.52 9200 20240805 43.15 13510 -2.52 20250228 11360 15.93 20250113 13510 -2.52 20250228 9200 43.15 20240805 0.09 N 030190 500 303 억 19834399 N N 6 N 00 N
6 20250306 120353 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13170 -190 5 -1.42 447268795 33805 35.56 13320 13360 13110 17360 9360 13360 13230.85 33.33 0 -543 13733 13546 13273 13086 12813 13640 13180 304 4000 500 10150 10 1 59506593 7837 14.25 2.09 12 0.06 924.00 6298.00 13510 20250228 -2.52 9200 20240805 43.15 13510 -2.52 20250228 11360 15.93 20250113 13510 -2.52 20250228 9200 43.15 20240805 0.09 N 030190 500 303 억 19834399 N N 6 N 00 N
7 20250306 110352 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13220 -140 5 -1.05 326347335 24642 25.92 13320 13360 13110 17360 9360 13360 13243.54 33.33 0 -887 13733 13546 13273 13086 12813 13640 13180 304 4000 500 10150 10 1 59506593 7867 14.31 2.10 12 0.04 924.00 6298.00 13510 20250228 -2.15 9200 20240805 43.70 13510 -2.15 20250228 11360 16.37 20250113 13510 -2.15 20250228 9200 43.70 20240805 0.09 N 030190 500 303 억 19834399 N N 6 N 00 N
8 20250306 100353 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13210 -150 5 -1.12 207006470 15645 16.46 13320 13360 13110 17360 9360 13360 13231.48 33.33 0 281 13733 13546 13273 13086 12813 13640 13180 304 4000 500 10150 10 1 59506593 7861 14.30 2.10 12 0.03 924.00 6298.00 13510 20250228 -2.22 9200 20240805 43.59 13510 -2.22 20250228 11360 16.29 20250113 13510 -2.22 20250228 9200 43.59 20240805 0.09 N 030190 500 303 억 19834399 N N 6 N 00 N
9 20250306 090355 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13330 -30 5 -0.22 9754920 732 0.77 13320 13360 13210 17360 9360 13360 13326.39 33.33 0 86 13733 13546 13273 13086 12813 13640 13180 304 4000 500 10150 10 1 59506593 7932 14.43 2.12 12 0.00 924.00 6298.00 13510 20250228 -1.33 9200 20240805 44.89 13510 -1.33 20250228 11360 17.34 20250113 13510 -1.33 20250228 9200 44.89 20240805 0.09 N 030190 500 303 억 19834399 N N 6 N 00 N
10 20250305 160350 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13360 360 2 2.77 1265172220 94920 43.30 13000 13460 13000 16900 9100 13000 13328.83 33.36 0 -14413 13893 13446 13023 12576 12153 13670 12800 304 3900 500 9880 10 1 59506593 7950 14.46 2.12 12 0.16 924.00 6298.00 13510 20250228 -1.11 9200 20240805 45.22 13510 -1.11 20250228 11360 17.61 20250113 13510 -1.11 20250228 9200 45.22 20240805 0.09 N 030190 500 303 억 19853462 N N 6 N 00 N
11 20250305 150351 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13340 340 2 2.62 1202853670 90252 41.17 13000 13460 13000 16900 9100 13000 13327.72 33.36 0 -13329 13893 13446 13023 12576 12153 13670 12800 304 3900 500 9880 10 1 59506593 7938 14.44 2.12 12 0.15 924.00 6298.00 13510 20250228 -1.26 9200 20240805 45.00 13510 -1.26 20250228 11360 17.43 20250113 13510 -1.26 20250228 9200 45.00 20240805 0.09 N 030190 500 303 억 19853462 N N 214 N 00 N
12 20250305 140349 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13330 330 2 2.54 1042439775 78206 35.68 13000 13460 13000 16900 9100 13000 13329.41 33.36 0 -9295 13893 13446 13023 12576 12153 13670 12800 304 3900 500 9880 10 1 59506593 7932 14.43 2.12 12 0.13 924.00 6298.00 13510 20250228 -1.33 9200 20240805 44.89 13510 -1.33 20250228 11360 17.34 20250113 13510 -1.33 20250228 9200 44.89 20240805 0.09 N 030190 500 303 억 19853462 N N 214 N 00 N