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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
462870/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
20250312,161312,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55300,800,2,1.47,7157409750,129053,38.76,54600,56200,54500,70800,38200,54500,55462.19,3.27,0,1148,57633,56066,55133,53566,52633,55600,53100,117,16300,200,38150,100,1,58334720,32259,25.94,15.50,12,0.22,2132.00,3568.00,89500,20240711,-38.21,47550,20241113,16.30,70200,-21.23,20250217,54200,2.03,20250311,89500,-38.21,20240711,47550,16.30,20241113,0.38,N,462870,200,116 억,,1908602,N,N,571,N,00,N
20250312,151315,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55500,1000,2,1.83,6841592700,123344,37.05,54600,56200,54500,70800,38200,54500,55468.18,3.27,0,32,57633,56066,55133,53566,52633,55600,53100,117,16300,200,38150,100,1,58334720,32376,26.03,15.55,12,0.21,2132.00,3568.00,89500,20240711,-37.99,47550,20241113,16.72,70200,-20.94,20250217,54200,2.40,20250311,89500,-37.99,20240711,47550,16.72,20241113,0.38,N,462870,200,116 억,,1908602,N,N,182,N,00,N
20250312,141309,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55600,1100,2,2.02,6126465800,110471,33.18,54600,56200,54500,70800,38200,54500,55458.35,3.27,0,-3715,57633,56066,55133,53566,52633,55600,53100,117,16300,200,38150,100,1,58334720,32434,26.08,15.58,12,0.19,2132.00,3568.00,89500,20240711,-37.88,47550,20241113,16.93,70200,-20.80,20250217,54200,2.58,20250311,89500,-37.88,20240711,47550,16.93,20241113,0.38,N,462870,200,116 억,,1908602,N,N,182,N,00,N
20250312,131311,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55600,1100,2,2.02,5416956450,97742,29.36,54600,56200,54500,70800,38200,54500,55421.70,3.27,0,-3846,57633,56066,55133,53566,52633,55600,53100,117,16300,200,38150,100,1,58334720,32434,26.08,15.58,12,0.17,2132.00,3568.00,89500,20240711,-37.88,47550,20241113,16.93,70200,-20.80,20250217,54200,2.58,20250311,89500,-37.88,20240711,47550,16.93,20241113,0.38,N,462870,200,116 억,,1908602,N,N,182,N,00,N
20250312,121316,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55300,800,2,1.47,4949142800,89297,26.82,54600,56200,54500,70800,38200,54500,55424.19,3.27,0,-3372,57633,56066,55133,53566,52633,55600,53100,117,16300,200,38150,100,1,58334720,32259,25.94,15.50,12,0.15,2132.00,3568.00,89500,20240711,-38.21,47550,20241113,16.30,70200,-21.23,20250217,54200,2.03,20250311,89500,-38.21,20240711,47550,16.30,20241113,0.38,N,462870,200,116 억,,1908602,N,N,182,N,00,N
20250312,111305,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55500,1000,2,1.83,4414971900,79646,23.92,54600,56200,54500,70800,38200,54500,55433.34,3.27,0,-2763,57633,56066,55133,53566,52633,55600,53100,117,16300,200,38150,100,1,58334720,32376,26.03,15.55,12,0.14,2132.00,3568.00,89500,20240711,-37.99,47550,20241113,16.72,70200,-20.94,20250217,54200,2.40,20250311,89500,-37.99,20240711,47550,16.72,20241113,0.38,N,462870,200,116 억,,1908602,N,N,182,N,00,N
20250312,101308,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55900,1400,2,2.57,3260278700,58910,17.69,54600,56200,54500,70800,38200,54500,55344.49,3.27,0,-1195,57633,56066,55133,53566,52633,55600,53100,117,16300,200,38150,100,1,58334720,32609,26.22,15.67,12,0.10,2132.00,3568.00,89500,20240711,-37.54,47550,20241113,17.56,70200,-20.37,20250217,54200,3.14,20250311,89500,-37.54,20240711,47550,17.56,20241113,0.38,N,462870,200,116 억,,1908602,N,N,182,N,00,N
20250312,091316,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,54900,400,2,0.73,809039550,14774,4.44,54600,55100,54500,70800,38200,54500,54762.40,3.27,0,-3324,57633,56066,55133,53566,52633,55600,53100,117,16300,200,38150,100,1,58334720,32026,25.75,15.39,12,0.03,2132.00,3568.00,89500,20240711,-38.66,47550,20241113,15.46,70200,-21.79,20250217,54200,1.29,20250311,89500,-38.66,20240711,47550,15.46,20241113,0.38,N,462870,200,116 억,,1908602,N,N,182,N,00,N
20250311,161301,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,54500,-2700,5,-4.72,18098474500,328873,103.27,56200,56700,54200,74300,40100,57200,55034.72,3.27,0,12909,64066,60632,58766,55332,53466,59700,54400,117,17100,200,40040,100,1,58334720,31792,25.56,15.27,12,0.56,2132.00,3568.00,89500,20240711,-39.11,47550,20241113,14.62,70200,-22.36,20250217,54200,0.55,20250311,89500,-39.11,20240711,47550,14.62,20241113,0.39,N,462870,200,116 억,,1907378,N,N,182,N,00,N
20250311,151303,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,54500,-2700,5,-4.72,17435263450,316715,99.46,56200,56700,54200,74300,40100,57200,55050.32,3.27,0,15290,64066,60632,58766,55332,53466,59700,54400,117,17100,200,40040,100,1,58334720,31792,25.56,15.27,12,0.54,2132.00,3568.00,89500,20240711,-39.11,47550,20241113,14.62,70200,-22.36,20250217,54200,0.55,20250311,89500,-39.11,20240711,47550,14.62,20241113,0.39,N,462870,200,116 억,,1907378,N,N,81,N,00,N
20250311,141308,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,54600,-2600,5,-4.55,14545914250,263666,82.80,56200,56700,54500,74300,40100,57200,55167.96,3.27,0,5914,64066,60632,58766,55332,53466,59700,54400,117,17100,200,40040,100,1,58334720,31851,25.61,15.30,12,0.45,2132.00,3568.00,89500,20240711,-38.99,47550,20241113,14.83,70200,-22.22,20250217,54500,0.18,20250311,89500,-38.99,20240711,47550,14.83,20241113,0.39,N,462870,200,116 억,,1907378,N,N,81,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 20250312 161312 55 30.00 KOSPI IT 서비스 N N N Y 40 N 55300 800 2 1.47 7157409750 129053 38.76 54600 56200 54500 70800 38200 54500 55462.19 3.27 0 1148 57633 56066 55133 53566 52633 55600 53100 117 16300 200 38150 100 1 58334720 32259 25.94 15.50 12 0.22 2132.00 3568.00 89500 20240711 -38.21 47550 20241113 16.30 70200 -21.23 20250217 54200 2.03 20250311 89500 -38.21 20240711 47550 16.30 20241113 0.38 N 462870 200 116 억 1908602 N N 571 N 00 N
3 20250312 151315 55 30.00 KOSPI IT 서비스 N N N Y 40 N 55500 1000 2 1.83 6841592700 123344 37.05 54600 56200 54500 70800 38200 54500 55468.18 3.27 0 32 57633 56066 55133 53566 52633 55600 53100 117 16300 200 38150 100 1 58334720 32376 26.03 15.55 12 0.21 2132.00 3568.00 89500 20240711 -37.99 47550 20241113 16.72 70200 -20.94 20250217 54200 2.40 20250311 89500 -37.99 20240711 47550 16.72 20241113 0.38 N 462870 200 116 억 1908602 N N 182 N 00 N
4 20250312 141309 55 30.00 KOSPI IT 서비스 N N N Y 40 N 55600 1100 2 2.02 6126465800 110471 33.18 54600 56200 54500 70800 38200 54500 55458.35 3.27 0 -3715 57633 56066 55133 53566 52633 55600 53100 117 16300 200 38150 100 1 58334720 32434 26.08 15.58 12 0.19 2132.00 3568.00 89500 20240711 -37.88 47550 20241113 16.93 70200 -20.80 20250217 54200 2.58 20250311 89500 -37.88 20240711 47550 16.93 20241113 0.38 N 462870 200 116 억 1908602 N N 182 N 00 N
5 20250312 131311 55 30.00 KOSPI IT 서비스 N N N Y 40 N 55600 1100 2 2.02 5416956450 97742 29.36 54600 56200 54500 70800 38200 54500 55421.70 3.27 0 -3846 57633 56066 55133 53566 52633 55600 53100 117 16300 200 38150 100 1 58334720 32434 26.08 15.58 12 0.17 2132.00 3568.00 89500 20240711 -37.88 47550 20241113 16.93 70200 -20.80 20250217 54200 2.58 20250311 89500 -37.88 20240711 47550 16.93 20241113 0.38 N 462870 200 116 억 1908602 N N 182 N 00 N
6 20250312 121316 55 30.00 KOSPI IT 서비스 N N N Y 40 N 55300 800 2 1.47 4949142800 89297 26.82 54600 56200 54500 70800 38200 54500 55424.19 3.27 0 -3372 57633 56066 55133 53566 52633 55600 53100 117 16300 200 38150 100 1 58334720 32259 25.94 15.50 12 0.15 2132.00 3568.00 89500 20240711 -38.21 47550 20241113 16.30 70200 -21.23 20250217 54200 2.03 20250311 89500 -38.21 20240711 47550 16.30 20241113 0.38 N 462870 200 116 억 1908602 N N 182 N 00 N
7 20250312 111305 55 30.00 KOSPI IT 서비스 N N N Y 40 N 55500 1000 2 1.83 4414971900 79646 23.92 54600 56200 54500 70800 38200 54500 55433.34 3.27 0 -2763 57633 56066 55133 53566 52633 55600 53100 117 16300 200 38150 100 1 58334720 32376 26.03 15.55 12 0.14 2132.00 3568.00 89500 20240711 -37.99 47550 20241113 16.72 70200 -20.94 20250217 54200 2.40 20250311 89500 -37.99 20240711 47550 16.72 20241113 0.38 N 462870 200 116 억 1908602 N N 182 N 00 N
8 20250312 101308 55 30.00 KOSPI IT 서비스 N N N Y 40 N 55900 1400 2 2.57 3260278700 58910 17.69 54600 56200 54500 70800 38200 54500 55344.49 3.27 0 -1195 57633 56066 55133 53566 52633 55600 53100 117 16300 200 38150 100 1 58334720 32609 26.22 15.67 12 0.10 2132.00 3568.00 89500 20240711 -37.54 47550 20241113 17.56 70200 -20.37 20250217 54200 3.14 20250311 89500 -37.54 20240711 47550 17.56 20241113 0.38 N 462870 200 116 억 1908602 N N 182 N 00 N
9 20250312 091316 55 30.00 KOSPI IT 서비스 N N N Y 40 N 54900 400 2 0.73 809039550 14774 4.44 54600 55100 54500 70800 38200 54500 54762.40 3.27 0 -3324 57633 56066 55133 53566 52633 55600 53100 117 16300 200 38150 100 1 58334720 32026 25.75 15.39 12 0.03 2132.00 3568.00 89500 20240711 -38.66 47550 20241113 15.46 70200 -21.79 20250217 54200 1.29 20250311 89500 -38.66 20240711 47550 15.46 20241113 0.38 N 462870 200 116 억 1908602 N N 182 N 00 N
10 20250311 161301 55 30.00 KOSPI IT 서비스 N N N Y 40 N 54500 -2700 5 -4.72 18098474500 328873 103.27 56200 56700 54200 74300 40100 57200 55034.72 3.27 0 12909 64066 60632 58766 55332 53466 59700 54400 117 17100 200 40040 100 1 58334720 31792 25.56 15.27 12 0.56 2132.00 3568.00 89500 20240711 -39.11 47550 20241113 14.62 70200 -22.36 20250217 54200 0.55 20250311 89500 -39.11 20240711 47550 14.62 20241113 0.39 N 462870 200 116 억 1907378 N N 182 N 00 N
11 20250311 151303 55 30.00 KOSPI IT 서비스 N N N Y 40 N 54500 -2700 5 -4.72 17435263450 316715 99.46 56200 56700 54200 74300 40100 57200 55050.32 3.27 0 15290 64066 60632 58766 55332 53466 59700 54400 117 17100 200 40040 100 1 58334720 31792 25.56 15.27 12 0.54 2132.00 3568.00 89500 20240711 -39.11 47550 20241113 14.62 70200 -22.36 20250217 54200 0.55 20250311 89500 -39.11 20240711 47550 14.62 20241113 0.39 N 462870 200 116 억 1907378 N N 81 N 00 N
12 20250311 141308 55 30.00 KOSPI IT 서비스 N N N Y 40 N 54600 -2600 5 -4.55 14545914250 263666 82.80 56200 56700 54500 74300 40100 57200 55167.96 3.27 0 5914 64066 60632 58766 55332 53466 59700 54400 117 17100 200 40040 100 1 58334720 31851 25.61 15.30 12 0.45 2132.00 3568.00 89500 20240711 -38.99 47550 20241113 14.83 70200 -22.22 20250217 54500 0.18 20250311 89500 -38.99 20240711 47550 14.83 20241113 0.39 N 462870 200 116 억 1907378 N N 81 N 00 N