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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161332,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59100,-400,5,-0.67,8274734050,137855,36.91,59800,60800,58900,77300,41700,59500,60026.15,3.30,0,-9941,62500,61000,59400,57900,56300,60200,57100,117,17800,200,41650,100,1,58334720,34476,27.72,16.56,12,0.24,2132.00,3568.00,89500,20240711,-33.97,47550,20241113,24.29,70200,-15.81,20250217,51800,14.09,20250314,89500,-33.97,20240711,47550,24.29,20241113,0.46,N,462870,200,116 억,,1924994,N,N,941,N,00,N
20250318,151339,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59200,-300,5,-0.50,8080970850,134579,36.03,59800,60800,58900,77300,41700,59500,60046.31,3.30,0,-10029,62500,61000,59400,57900,56300,60200,57100,117,17800,200,41650,100,1,58334720,34534,27.77,16.59,12,0.23,2132.00,3568.00,89500,20240711,-33.85,47550,20241113,24.50,70200,-15.67,20250217,51800,14.29,20250314,89500,-33.85,20240711,47550,24.50,20241113,0.46,N,462870,200,116 억,,1924994,N,N,836,N,00,N
20250318,141335,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59900,400,2,0.67,6698763700,111329,29.81,59800,60800,59000,77300,41700,59500,60170.89,3.30,0,-7439,62500,61000,59400,57900,56300,60200,57100,117,17800,200,41650,100,1,58334720,34942,28.10,16.79,12,0.19,2132.00,3568.00,89500,20240711,-33.07,47550,20241113,25.97,70200,-14.67,20250217,51800,15.64,20250314,89500,-33.07,20240711,47550,25.97,20241113,0.46,N,462870,200,116 억,,1924994,N,N,836,N,00,N
20250318,131335,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60100,600,2,1.01,5736414950,95292,25.51,59800,60800,59000,77300,41700,59500,60198.30,3.30,0,-6373,62500,61000,59400,57900,56300,60200,57100,117,17800,200,41650,100,1,58334720,35059,28.19,16.84,12,0.16,2132.00,3568.00,89500,20240711,-32.85,47550,20241113,26.39,70200,-14.39,20250217,51800,16.02,20250314,89500,-32.85,20240711,47550,26.39,20241113,0.46,N,462870,200,116 억,,1924994,N,N,836,N,00,N
20250318,121337,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60100,600,2,1.01,4953819200,82287,22.03,59800,60800,59000,77300,41700,59500,60201.74,3.30,0,-5728,62500,61000,59400,57900,56300,60200,57100,117,17800,200,41650,100,1,58334720,35059,28.19,16.84,12,0.14,2132.00,3568.00,89500,20240711,-32.85,47550,20241113,26.39,70200,-14.39,20250217,51800,16.02,20250314,89500,-32.85,20240711,47550,26.39,20241113,0.46,N,462870,200,116 억,,1924994,N,N,836,N,00,N
20250318,111335,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60000,500,2,0.84,4265127800,70835,18.97,59800,60800,59000,77300,41700,59500,60212.17,3.30,0,-5137,62500,61000,59400,57900,56300,60200,57100,117,17800,200,41650,100,1,58334720,35001,28.14,16.82,12,0.12,2132.00,3568.00,89500,20240711,-32.96,47550,20241113,26.18,70200,-14.53,20250217,51800,15.83,20250314,89500,-32.96,20240711,47550,26.18,20241113,0.46,N,462870,200,116 억,,1924994,N,N,836,N,00,N
20250318,101338,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60000,500,2,0.84,3282422650,54518,14.60,59800,60800,59000,77300,41700,59500,60208.08,3.30,0,-5345,62500,61000,59400,57900,56300,60200,57100,117,17800,200,41650,100,1,58334720,35001,28.14,16.82,12,0.09,2132.00,3568.00,89500,20240711,-32.96,47550,20241113,26.18,70200,-14.53,20250217,51800,15.83,20250314,89500,-32.96,20240711,47550,26.18,20241113,0.46,N,462870,200,116 억,,1924994,N,N,836,N,00,N
20250318,091340,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60100,600,2,1.01,1085738850,18180,4.87,59800,60300,59000,77300,41700,59500,59721.63,3.30,0,-4852,62500,61000,59400,57900,56300,60200,57100,117,17800,200,41650,100,1,58334720,35059,28.19,16.84,12,0.03,2132.00,3568.00,89500,20240711,-32.85,47550,20241113,26.39,70200,-14.39,20250217,51800,16.02,20250314,89500,-32.85,20240711,47550,26.39,20241113,0.46,N,462870,200,116 억,,1924994,N,N,836,N,00,N
20250317,161331,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59500,2600,2,4.57,22213892850,372042,111.91,59800,60900,57800,73900,39900,56900,59708.17,3.31,0,46145,60900,58900,55350,53350,49800,59900,54350,117,17000,200,39830,100,1,58334720,34709,27.91,16.68,12,0.64,2132.00,3568.00,89500,20240711,-33.52,47550,20241113,25.13,70200,-15.24,20250217,51800,14.86,20250314,89500,-33.52,20240711,47550,25.13,20241113,0.44,N,462870,200,116 억,,1933239,N,N,836,N,00,N
20250317,151331,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59500,2600,2,4.57,21267946350,356099,107.12,59800,60900,57800,73900,39900,56900,59724.81,3.31,0,42895,60900,58900,55350,53350,49800,59900,54350,117,17000,200,39830,100,1,58334720,34709,27.91,16.68,12,0.61,2132.00,3568.00,89500,20240711,-33.52,47550,20241113,25.13,70200,-15.24,20250217,51800,14.86,20250314,89500,-33.52,20240711,47550,25.13,20241113,0.44,N,462870,200,116 억,,1933239,N,N,502,N,00,N
20250317,141333,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59900,3000,2,5.27,19715667100,330127,99.31,59800,60900,57800,73900,39900,56900,59721.46,3.31,0,39799,60900,58900,55350,53350,49800,59900,54350,117,17000,200,39830,100,1,58334720,34942,28.10,16.79,12,0.57,2132.00,3568.00,89500,20240711,-33.07,47550,20241113,25.97,70200,-14.67,20250217,51800,15.64,20250314,89500,-33.07,20240711,47550,25.97,20241113,0.44,N,462870,200,116 억,,1933239,N,N,502,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 20250318 161332 55 30.00 KOSPI IT 서비스 N N N Y 40 N 59100 -400 5 -0.67 8274734050 137855 36.91 59800 60800 58900 77300 41700 59500 60026.15 3.30 0 -9941 62500 61000 59400 57900 56300 60200 57100 117 17800 200 41650 100 1 58334720 34476 27.72 16.56 12 0.24 2132.00 3568.00 89500 20240711 -33.97 47550 20241113 24.29 70200 -15.81 20250217 51800 14.09 20250314 89500 -33.97 20240711 47550 24.29 20241113 0.46 N 462870 200 116 억 1924994 N N 941 N 00 N
3 20250318 151339 55 30.00 KOSPI IT 서비스 N N N Y 40 N 59200 -300 5 -0.50 8080970850 134579 36.03 59800 60800 58900 77300 41700 59500 60046.31 3.30 0 -10029 62500 61000 59400 57900 56300 60200 57100 117 17800 200 41650 100 1 58334720 34534 27.77 16.59 12 0.23 2132.00 3568.00 89500 20240711 -33.85 47550 20241113 24.50 70200 -15.67 20250217 51800 14.29 20250314 89500 -33.85 20240711 47550 24.50 20241113 0.46 N 462870 200 116 억 1924994 N N 836 N 00 N
4 20250318 141335 55 30.00 KOSPI IT 서비스 N N N Y 40 N 59900 400 2 0.67 6698763700 111329 29.81 59800 60800 59000 77300 41700 59500 60170.89 3.30 0 -7439 62500 61000 59400 57900 56300 60200 57100 117 17800 200 41650 100 1 58334720 34942 28.10 16.79 12 0.19 2132.00 3568.00 89500 20240711 -33.07 47550 20241113 25.97 70200 -14.67 20250217 51800 15.64 20250314 89500 -33.07 20240711 47550 25.97 20241113 0.46 N 462870 200 116 억 1924994 N N 836 N 00 N
5 20250318 131335 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60100 600 2 1.01 5736414950 95292 25.51 59800 60800 59000 77300 41700 59500 60198.30 3.30 0 -6373 62500 61000 59400 57900 56300 60200 57100 117 17800 200 41650 100 1 58334720 35059 28.19 16.84 12 0.16 2132.00 3568.00 89500 20240711 -32.85 47550 20241113 26.39 70200 -14.39 20250217 51800 16.02 20250314 89500 -32.85 20240711 47550 26.39 20241113 0.46 N 462870 200 116 억 1924994 N N 836 N 00 N
6 20250318 121337 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60100 600 2 1.01 4953819200 82287 22.03 59800 60800 59000 77300 41700 59500 60201.74 3.30 0 -5728 62500 61000 59400 57900 56300 60200 57100 117 17800 200 41650 100 1 58334720 35059 28.19 16.84 12 0.14 2132.00 3568.00 89500 20240711 -32.85 47550 20241113 26.39 70200 -14.39 20250217 51800 16.02 20250314 89500 -32.85 20240711 47550 26.39 20241113 0.46 N 462870 200 116 억 1924994 N N 836 N 00 N
7 20250318 111335 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60000 500 2 0.84 4265127800 70835 18.97 59800 60800 59000 77300 41700 59500 60212.17 3.30 0 -5137 62500 61000 59400 57900 56300 60200 57100 117 17800 200 41650 100 1 58334720 35001 28.14 16.82 12 0.12 2132.00 3568.00 89500 20240711 -32.96 47550 20241113 26.18 70200 -14.53 20250217 51800 15.83 20250314 89500 -32.96 20240711 47550 26.18 20241113 0.46 N 462870 200 116 억 1924994 N N 836 N 00 N
8 20250318 101338 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60000 500 2 0.84 3282422650 54518 14.60 59800 60800 59000 77300 41700 59500 60208.08 3.30 0 -5345 62500 61000 59400 57900 56300 60200 57100 117 17800 200 41650 100 1 58334720 35001 28.14 16.82 12 0.09 2132.00 3568.00 89500 20240711 -32.96 47550 20241113 26.18 70200 -14.53 20250217 51800 15.83 20250314 89500 -32.96 20240711 47550 26.18 20241113 0.46 N 462870 200 116 억 1924994 N N 836 N 00 N
9 20250318 091340 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60100 600 2 1.01 1085738850 18180 4.87 59800 60300 59000 77300 41700 59500 59721.63 3.30 0 -4852 62500 61000 59400 57900 56300 60200 57100 117 17800 200 41650 100 1 58334720 35059 28.19 16.84 12 0.03 2132.00 3568.00 89500 20240711 -32.85 47550 20241113 26.39 70200 -14.39 20250217 51800 16.02 20250314 89500 -32.85 20240711 47550 26.39 20241113 0.46 N 462870 200 116 억 1924994 N N 836 N 00 N
10 20250317 161331 55 30.00 KOSPI IT 서비스 N N N Y 40 N 59500 2600 2 4.57 22213892850 372042 111.91 59800 60900 57800 73900 39900 56900 59708.17 3.31 0 46145 60900 58900 55350 53350 49800 59900 54350 117 17000 200 39830 100 1 58334720 34709 27.91 16.68 12 0.64 2132.00 3568.00 89500 20240711 -33.52 47550 20241113 25.13 70200 -15.24 20250217 51800 14.86 20250314 89500 -33.52 20240711 47550 25.13 20241113 0.44 N 462870 200 116 억 1933239 N N 836 N 00 N
11 20250317 151331 55 30.00 KOSPI IT 서비스 N N N Y 40 N 59500 2600 2 4.57 21267946350 356099 107.12 59800 60900 57800 73900 39900 56900 59724.81 3.31 0 42895 60900 58900 55350 53350 49800 59900 54350 117 17000 200 39830 100 1 58334720 34709 27.91 16.68 12 0.61 2132.00 3568.00 89500 20240711 -33.52 47550 20241113 25.13 70200 -15.24 20250217 51800 14.86 20250314 89500 -33.52 20240711 47550 25.13 20241113 0.44 N 462870 200 116 억 1933239 N N 502 N 00 N
12 20250317 141333 55 30.00 KOSPI IT 서비스 N N N Y 40 N 59900 3000 2 5.27 19715667100 330127 99.31 59800 60900 57800 73900 39900 56900 59721.46 3.31 0 39799 60900 58900 55350 53350 49800 59900 54350 117 17000 200 39830 100 1 58334720 34942 28.10 16.79 12 0.57 2132.00 3568.00 89500 20240711 -33.07 47550 20241113 25.97 70200 -14.67 20250217 51800 15.64 20250314 89500 -33.07 20240711 47550 25.97 20241113 0.44 N 462870 200 116 억 1933239 N N 502 N 00 N