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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160401,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12500,-60,5,-0.48,318782870,25417,72.38,12560,12680,12480,16320,8800,12560,12542.12,33.32,0,-1418,12786,12672,12566,12452,12346,12730,12510,304,3760,500,9540,10,1,59506593,7438,13.53,1.98,12,0.04,924.00,6298.00,13510,20250228,-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,,19824931,N,N,28,N,00,N
20250313,150402,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12510,-50,5,-0.40,292338270,23303,66.36,12560,12680,12480,16320,8800,12560,12545.09,33.32,0,-1132,12786,12672,12566,12452,12346,12730,12510,304,3760,500,9540,10,1,59506593,7444,13.54,1.99,12,0.04,924.00,6298.00,13510,20250228,-7.40,9200,20240805,35.98,13510,-7.40,20250228,11360,10.12,20250113,13510,-7.40,20250228,9200,35.98,20240805,0.11,N,030190,500,303 억,,19824931,N,N,11,N,00,N
20250313,140401,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12550,-10,5,-0.08,236983870,18882,53.77,12560,12680,12480,16320,8800,12560,12550.78,33.32,0,-739,12786,12672,12566,12452,12346,12730,12510,304,3760,500,9540,10,1,59506593,7468,13.58,1.99,12,0.03,924.00,6298.00,13510,20250228,-7.11,9200,20240805,36.41,13510,-7.11,20250228,11360,10.48,20250113,13510,-7.11,20250228,9200,36.41,20240805,0.11,N,030190,500,303 억,,19824931,N,N,11,N,00,N
20250313,130401,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12530,-30,5,-0.24,191166860,15227,43.36,12560,12680,12480,16320,8800,12560,12554.47,33.32,0,-636,12786,12672,12566,12452,12346,12730,12510,304,3760,500,9540,10,1,59506593,7456,13.56,1.99,12,0.03,924.00,6298.00,13510,20250228,-7.25,9200,20240805,36.20,13510,-7.25,20250228,11360,10.30,20250113,13510,-7.25,20250228,9200,36.20,20240805,0.11,N,030190,500,303 억,,19824931,N,N,11,N,00,N
20250313,120401,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12560,0,3,0.00,158303690,12609,35.90,12560,12680,12480,16320,8800,12560,12554.82,33.32,0,-816,12786,12672,12566,12452,12346,12730,12510,304,3760,500,9540,10,1,59506593,7474,13.59,1.99,12,0.02,924.00,6298.00,13510,20250228,-7.03,9200,20240805,36.52,13510,-7.03,20250228,11360,10.56,20250113,13510,-7.03,20250228,9200,36.52,20240805,0.11,N,030190,500,303 억,,19824931,N,N,11,N,00,N
20250313,110401,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12590,30,2,0.24,113882760,9074,25.84,12560,12680,12480,16320,8800,12560,12550.45,33.32,0,-1593,12786,12672,12566,12452,12346,12730,12510,304,3760,500,9540,10,1,59506593,7492,13.63,2.00,12,0.02,924.00,6298.00,13510,20250228,-6.81,9200,20240805,36.85,13510,-6.81,20250228,11360,10.83,20250113,13510,-6.81,20250228,9200,36.85,20240805,0.11,N,030190,500,303 억,,19824931,N,N,11,N,00,N
20250313,100400,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12480,-80,5,-0.64,61741130,4924,14.02,12560,12680,12480,16320,8800,12560,12538.82,33.32,0,-2169,12786,12672,12566,12452,12346,12730,12510,304,3760,500,9540,10,1,59506593,7426,13.51,1.98,12,0.01,924.00,6298.00,13510,20250228,-7.62,9200,20240805,35.65,13510,-7.62,20250228,11360,9.86,20250113,13510,-7.62,20250228,9200,35.65,20240805,0.11,N,030190,500,303 억,,19824931,N,N,11,N,00,N
20250313,090402,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12560,0,3,0.00,7701800,612,1.74,12560,12680,12560,16320,8800,12560,12584.64,33.32,0,138,12786,12672,12566,12452,12346,12730,12510,304,3760,500,9540,10,1,59506593,7474,13.59,1.99,12,0.00,924.00,6298.00,13510,20250228,-7.03,9200,20240805,36.52,13510,-7.03,20250228,11360,10.56,20250113,13510,-7.03,20250228,9200,36.52,20240805,0.11,N,030190,500,303 억,,19824931,N,N,11,N,00,N
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
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 20250313 160401 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12500 -60 5 -0.48 318782870 25417 72.38 12560 12680 12480 16320 8800 12560 12542.12 33.32 0 -1418 12786 12672 12566 12452 12346 12730 12510 304 3760 500 9540 10 1 59506593 7438 13.53 1.98 12 0.04 924.00 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 19824931 N N 28 N 00 N
3 20250313 150402 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12510 -50 5 -0.40 292338270 23303 66.36 12560 12680 12480 16320 8800 12560 12545.09 33.32 0 -1132 12786 12672 12566 12452 12346 12730 12510 304 3760 500 9540 10 1 59506593 7444 13.54 1.99 12 0.04 924.00 6298.00 13510 20250228 -7.40 9200 20240805 35.98 13510 -7.40 20250228 11360 10.12 20250113 13510 -7.40 20250228 9200 35.98 20240805 0.11 N 030190 500 303 억 19824931 N N 11 N 00 N
4 20250313 140401 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12550 -10 5 -0.08 236983870 18882 53.77 12560 12680 12480 16320 8800 12560 12550.78 33.32 0 -739 12786 12672 12566 12452 12346 12730 12510 304 3760 500 9540 10 1 59506593 7468 13.58 1.99 12 0.03 924.00 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 0.11 N 030190 500 303 억 19824931 N N 11 N 00 N
5 20250313 130401 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12530 -30 5 -0.24 191166860 15227 43.36 12560 12680 12480 16320 8800 12560 12554.47 33.32 0 -636 12786 12672 12566 12452 12346 12730 12510 304 3760 500 9540 10 1 59506593 7456 13.56 1.99 12 0.03 924.00 6298.00 13510 20250228 -7.25 9200 20240805 36.20 13510 -7.25 20250228 11360 10.30 20250113 13510 -7.25 20250228 9200 36.20 20240805 0.11 N 030190 500 303 억 19824931 N N 11 N 00 N
6 20250313 120401 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12560 0 3 0.00 158303690 12609 35.90 12560 12680 12480 16320 8800 12560 12554.82 33.32 0 -816 12786 12672 12566 12452 12346 12730 12510 304 3760 500 9540 10 1 59506593 7474 13.59 1.99 12 0.02 924.00 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 0.11 N 030190 500 303 억 19824931 N N 11 N 00 N
7 20250313 110401 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12590 30 2 0.24 113882760 9074 25.84 12560 12680 12480 16320 8800 12560 12550.45 33.32 0 -1593 12786 12672 12566 12452 12346 12730 12510 304 3760 500 9540 10 1 59506593 7492 13.63 2.00 12 0.02 924.00 6298.00 13510 20250228 -6.81 9200 20240805 36.85 13510 -6.81 20250228 11360 10.83 20250113 13510 -6.81 20250228 9200 36.85 20240805 0.11 N 030190 500 303 억 19824931 N N 11 N 00 N
8 20250313 100400 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12480 -80 5 -0.64 61741130 4924 14.02 12560 12680 12480 16320 8800 12560 12538.82 33.32 0 -2169 12786 12672 12566 12452 12346 12730 12510 304 3760 500 9540 10 1 59506593 7426 13.51 1.98 12 0.01 924.00 6298.00 13510 20250228 -7.62 9200 20240805 35.65 13510 -7.62 20250228 11360 9.86 20250113 13510 -7.62 20250228 9200 35.65 20240805 0.11 N 030190 500 303 억 19824931 N N 11 N 00 N
9 20250313 090402 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12560 0 3 0.00 7701800 612 1.74 12560 12680 12560 16320 8800 12560 12584.64 33.32 0 138 12786 12672 12566 12452 12346 12730 12510 304 3760 500 9540 10 1 59506593 7474 13.59 1.99 12 0.00 924.00 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 0.11 N 030190 500 303 억 19824931 N N 11 N 00 N
10 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
11 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
12 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