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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160424,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12380,230,2,1.89,863407050,70420,111.97,12190,12380,12090,15790,8510,12150,12260.46,33.36,0,8733,12470,12310,12170,12010,11870,12240,11940,304,3640,500,9230,10,1,59506593,7367,9.77,1.75,12,0.12,1267.00,7077.00,13510,20250228,-8.36,9200,20240805,34.57,13510,-8.36,20250228,11360,8.98,20250113,13510,-8.36,20250228,9200,34.57,20240805,0.11,N,030190,500,303 억,,19851010,N,N,95,N,00,N
20250321,150407,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12230,80,2,0.66,654744970,53541,85.13,12190,12310,12090,15790,8510,12150,12228.85,33.36,0,1467,12470,12310,12170,12010,11870,12240,11940,304,3640,500,9230,10,1,59506593,7278,9.65,1.73,12,0.09,1267.00,7077.00,13510,20250228,-9.47,9200,20240805,32.93,13510,-9.47,20250228,11360,7.66,20250113,13510,-9.47,20250228,9200,32.93,20240805,0.11,N,030190,500,303 억,,19851010,N,N,90,N,00,N
20250321,140408,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12160,10,2,0.08,523694680,42811,68.07,12190,12310,12090,15790,8510,12150,12232.71,33.36,0,1080,12470,12310,12170,12010,11870,12240,11940,304,3640,500,9230,10,1,59506593,7236,9.60,1.72,12,0.07,1267.00,7077.00,13510,20250228,-9.99,9200,20240805,32.17,13510,-9.99,20250228,11360,7.04,20250113,13510,-9.99,20250228,9200,32.17,20240805,0.11,N,030190,500,303 억,,19851010,N,N,90,N,00,N
20250321,130408,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12220,70,2,0.58,337778040,27566,43.83,12190,12310,12090,15790,8510,12150,12253.43,33.36,0,-456,12470,12310,12170,12010,11870,12240,11940,304,3640,500,9230,10,1,59506593,7272,9.64,1.73,12,0.05,1267.00,7077.00,13510,20250228,-9.55,9200,20240805,32.83,13510,-9.55,20250228,11360,7.57,20250113,13510,-9.55,20250228,9200,32.83,20240805,0.11,N,030190,500,303 억,,19851010,N,N,90,N,00,N
20250321,120409,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12250,100,2,0.82,258284410,21078,33.51,12190,12310,12090,15790,8510,12150,12253.74,33.36,0,575,12470,12310,12170,12010,11870,12240,11940,304,3640,500,9230,10,1,59506593,7290,9.67,1.73,12,0.04,1267.00,7077.00,13510,20250228,-9.33,9200,20240805,33.15,13510,-9.33,20250228,11360,7.83,20250113,13510,-9.33,20250228,9200,33.15,20240805,0.11,N,030190,500,303 억,,19851010,N,N,90,N,00,N
20250321,110408,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12290,140,2,1.15,182456590,14902,23.69,12190,12310,12090,15790,8510,12150,12243.77,33.36,0,1535,12470,12310,12170,12010,11870,12240,11940,304,3640,500,9230,10,1,59506593,7313,9.70,1.74,12,0.03,1267.00,7077.00,13510,20250228,-9.03,9200,20240805,33.59,13510,-9.03,20250228,11360,8.19,20250113,13510,-9.03,20250228,9200,33.59,20240805,0.11,N,030190,500,303 억,,19851010,N,N,90,N,00,N
20250321,100409,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12260,110,2,0.91,91374230,7484,11.90,12190,12280,12090,15790,8510,12150,12209.28,33.36,0,1438,12470,12310,12170,12010,11870,12240,11940,304,3640,500,9230,10,1,59506593,7296,9.68,1.73,12,0.01,1267.00,7077.00,13510,20250228,-9.25,9200,20240805,33.26,13510,-9.25,20250228,11360,7.92,20250113,13510,-9.25,20250228,9200,33.26,20240805,0.11,N,030190,500,303 억,,19851010,N,N,90,N,00,N
20250321,090410,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12190,40,2,0.33,1277010,105,0.17,12190,12200,12130,15790,8510,12150,12162.00,33.36,0,6,12470,12310,12170,12010,11870,12240,11940,304,3640,500,9230,10,1,59506593,7254,9.62,1.72,12,0.00,1267.00,7077.00,13510,20250228,-9.77,9200,20240805,32.50,13510,-9.77,20250228,11360,7.31,20250113,13510,-9.77,20250228,9200,32.50,20240805,0.11,N,030190,500,303 억,,19851010,N,N,90,N,00,N
20250320,160426,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12150,-80,5,-0.65,761121400,62882,119.62,12230,12330,12030,15890,8570,12230,12103.96,33.35,0,9305,12523,12376,12243,12096,11963,12310,12030,304,3660,500,9290,10,1,59506593,7230,9.59,1.72,12,0.11,1267.00,7077.00,13510,20250228,-10.07,9200,20240805,32.07,13510,-10.07,20250228,11360,6.95,20250113,13510,-10.07,20250228,9200,32.07,20240805,0.12,N,030190,500,303 억,,19847539,N,N,90,N,00,N
20250320,150408,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12110,-120,5,-0.98,722137750,59666,113.50,12230,12330,12030,15890,8570,12230,12103.00,33.35,0,9875,12523,12376,12243,12096,11963,12310,12030,304,3660,500,9290,10,1,59506593,7206,9.56,1.71,12,0.10,1267.00,7077.00,13510,20250228,-10.36,9200,20240805,31.63,13510,-10.36,20250228,11360,6.60,20250113,13510,-10.36,20250228,9200,31.63,20240805,0.12,N,030190,500,303 억,,19847539,N,N,38,N,00,N
20250320,140409,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12090,-140,5,-1.14,663876100,54849,104.34,12230,12330,12030,15890,8570,12230,12103.70,33.35,0,7227,12523,12376,12243,12096,11963,12310,12030,304,3660,500,9290,10,1,59506593,7194,9.54,1.71,12,0.09,1267.00,7077.00,13510,20250228,-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,,19847539,N,N,38,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 20250321 160424 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12380 230 2 1.89 863407050 70420 111.97 12190 12380 12090 15790 8510 12150 12260.46 33.36 0 8733 12470 12310 12170 12010 11870 12240 11940 304 3640 500 9230 10 1 59506593 7367 9.77 1.75 12 0.12 1267.00 7077.00 13510 20250228 -8.36 9200 20240805 34.57 13510 -8.36 20250228 11360 8.98 20250113 13510 -8.36 20250228 9200 34.57 20240805 0.11 N 030190 500 303 억 19851010 N N 95 N 00 N
3 20250321 150407 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12230 80 2 0.66 654744970 53541 85.13 12190 12310 12090 15790 8510 12150 12228.85 33.36 0 1467 12470 12310 12170 12010 11870 12240 11940 304 3640 500 9230 10 1 59506593 7278 9.65 1.73 12 0.09 1267.00 7077.00 13510 20250228 -9.47 9200 20240805 32.93 13510 -9.47 20250228 11360 7.66 20250113 13510 -9.47 20250228 9200 32.93 20240805 0.11 N 030190 500 303 억 19851010 N N 90 N 00 N
4 20250321 140408 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12160 10 2 0.08 523694680 42811 68.07 12190 12310 12090 15790 8510 12150 12232.71 33.36 0 1080 12470 12310 12170 12010 11870 12240 11940 304 3640 500 9230 10 1 59506593 7236 9.60 1.72 12 0.07 1267.00 7077.00 13510 20250228 -9.99 9200 20240805 32.17 13510 -9.99 20250228 11360 7.04 20250113 13510 -9.99 20250228 9200 32.17 20240805 0.11 N 030190 500 303 억 19851010 N N 90 N 00 N
5 20250321 130408 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12220 70 2 0.58 337778040 27566 43.83 12190 12310 12090 15790 8510 12150 12253.43 33.36 0 -456 12470 12310 12170 12010 11870 12240 11940 304 3640 500 9230 10 1 59506593 7272 9.64 1.73 12 0.05 1267.00 7077.00 13510 20250228 -9.55 9200 20240805 32.83 13510 -9.55 20250228 11360 7.57 20250113 13510 -9.55 20250228 9200 32.83 20240805 0.11 N 030190 500 303 억 19851010 N N 90 N 00 N
6 20250321 120409 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12250 100 2 0.82 258284410 21078 33.51 12190 12310 12090 15790 8510 12150 12253.74 33.36 0 575 12470 12310 12170 12010 11870 12240 11940 304 3640 500 9230 10 1 59506593 7290 9.67 1.73 12 0.04 1267.00 7077.00 13510 20250228 -9.33 9200 20240805 33.15 13510 -9.33 20250228 11360 7.83 20250113 13510 -9.33 20250228 9200 33.15 20240805 0.11 N 030190 500 303 억 19851010 N N 90 N 00 N
7 20250321 110408 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12290 140 2 1.15 182456590 14902 23.69 12190 12310 12090 15790 8510 12150 12243.77 33.36 0 1535 12470 12310 12170 12010 11870 12240 11940 304 3640 500 9230 10 1 59506593 7313 9.70 1.74 12 0.03 1267.00 7077.00 13510 20250228 -9.03 9200 20240805 33.59 13510 -9.03 20250228 11360 8.19 20250113 13510 -9.03 20250228 9200 33.59 20240805 0.11 N 030190 500 303 억 19851010 N N 90 N 00 N
8 20250321 100409 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12260 110 2 0.91 91374230 7484 11.90 12190 12280 12090 15790 8510 12150 12209.28 33.36 0 1438 12470 12310 12170 12010 11870 12240 11940 304 3640 500 9230 10 1 59506593 7296 9.68 1.73 12 0.01 1267.00 7077.00 13510 20250228 -9.25 9200 20240805 33.26 13510 -9.25 20250228 11360 7.92 20250113 13510 -9.25 20250228 9200 33.26 20240805 0.11 N 030190 500 303 억 19851010 N N 90 N 00 N
9 20250321 090410 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12190 40 2 0.33 1277010 105 0.17 12190 12200 12130 15790 8510 12150 12162.00 33.36 0 6 12470 12310 12170 12010 11870 12240 11940 304 3640 500 9230 10 1 59506593 7254 9.62 1.72 12 0.00 1267.00 7077.00 13510 20250228 -9.77 9200 20240805 32.50 13510 -9.77 20250228 11360 7.31 20250113 13510 -9.77 20250228 9200 32.50 20240805 0.11 N 030190 500 303 억 19851010 N N 90 N 00 N
10 20250320 160426 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12150 -80 5 -0.65 761121400 62882 119.62 12230 12330 12030 15890 8570 12230 12103.96 33.35 0 9305 12523 12376 12243 12096 11963 12310 12030 304 3660 500 9290 10 1 59506593 7230 9.59 1.72 12 0.11 1267.00 7077.00 13510 20250228 -10.07 9200 20240805 32.07 13510 -10.07 20250228 11360 6.95 20250113 13510 -10.07 20250228 9200 32.07 20240805 0.12 N 030190 500 303 억 19847539 N N 90 N 00 N
11 20250320 150408 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12110 -120 5 -0.98 722137750 59666 113.50 12230 12330 12030 15890 8570 12230 12103.00 33.35 0 9875 12523 12376 12243 12096 11963 12310 12030 304 3660 500 9290 10 1 59506593 7206 9.56 1.71 12 0.10 1267.00 7077.00 13510 20250228 -10.36 9200 20240805 31.63 13510 -10.36 20250228 11360 6.60 20250113 13510 -10.36 20250228 9200 31.63 20240805 0.12 N 030190 500 303 억 19847539 N N 38 N 00 N
12 20250320 140409 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12090 -140 5 -1.14 663876100 54849 104.34 12230 12330 12030 15890 8570 12230 12103.70 33.35 0 7227 12523 12376 12243 12096 11963 12310 12030 304 3660 500 9290 10 1 59506593 7194 9.54 1.71 12 0.09 1267.00 7077.00 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 19847539 N N 38 N 00 N