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
064400/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
20250306,160546,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51000,3600,2,7.59,109954274250,2193892,326.26,47700,51300,47400,61600,33200,47400,50115.84,0.49,0,191206,48533,47966,47233,46666,45933,48250,46950,520,14200,500,33180,100,1,96885948,49412,13.38,2.39,12,2.26,3811.00,21369.00,61900,20250205,-17.61,46500,20250305,9.68,61900,-17.61,20250205,46500,9.68,20250305,61900,-17.61,20250205,46500,9.68,20250305,0.29,N,064400,500,520 억,,472150,N,N,8,N,00,N
20250306,150545,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,50900,3500,2,7.38,103854639350,2074323,308.48,47700,51300,47400,61600,33200,47400,50067.84,0.49,0,171712,48533,47966,47233,46666,45933,48250,46950,520,14200,500,33180,100,1,96885948,49315,13.36,2.38,12,2.14,3811.00,21369.00,61900,20250205,-17.77,46500,20250305,9.46,61900,-17.77,20250205,46500,9.46,20250305,61900,-17.77,20250205,46500,9.46,20250305,0.29,N,064400,500,520 억,,472150,N,N,20,N,00,N
20250306,140544,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,50800,3400,2,7.17,92369727650,1848431,274.89,47700,51300,47400,61600,33200,47400,49973.13,0.49,0,163258,48533,47966,47233,46666,45933,48250,46950,520,14200,500,33180,100,1,96885948,49218,13.33,2.38,12,1.91,3811.00,21369.00,61900,20250205,-17.93,46500,20250305,9.25,61900,-17.93,20250205,46500,9.25,20250305,61900,-17.93,20250205,46500,9.25,20250305,0.29,N,064400,500,520 억,,472150,N,N,20,N,00,N
20250306,130546,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,50700,3300,2,6.96,86990838800,1742213,259.09,47700,51300,47400,61600,33200,47400,49932.44,0.49,0,144476,48533,47966,47233,46666,45933,48250,46950,520,14200,500,33180,100,1,96885948,49121,13.30,2.37,12,1.80,3811.00,21369.00,61900,20250205,-18.09,46500,20250305,9.03,61900,-18.09,20250205,46500,9.03,20250305,61900,-18.09,20250205,46500,9.03,20250305,0.29,N,064400,500,520 억,,472150,N,N,20,N,00,N
20250306,120545,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,50650,3250,2,6.86,78813099600,1580625,235.06,47700,51300,47400,61600,33200,47400,49863.28,0.49,0,100852,48533,47966,47233,46666,45933,48250,46950,520,14200,500,33180,100,1,96885948,49073,13.29,2.37,12,1.63,3811.00,21369.00,61900,20250205,-18.17,46500,20250305,8.92,61900,-18.17,20250205,46500,8.92,20250305,61900,-18.17,20250205,46500,8.92,20250305,0.29,N,064400,500,520 억,,472150,N,N,20,N,00,N
20250306,110542,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,50400,3000,2,6.33,57690931500,1165188,173.28,47700,50700,47400,61600,33200,47400,49513.64,0.49,0,87723,48533,47966,47233,46666,45933,48250,46950,520,14200,500,33180,100,1,96885948,48831,13.22,2.36,12,1.20,3811.00,21369.00,61900,20250205,-18.58,46500,20250305,8.39,61900,-18.58,20250205,46500,8.39,20250305,61900,-18.58,20250205,46500,8.39,20250305,0.29,N,064400,500,520 억,,472150,N,N,20,N,00,N
20250306,100545,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,49400,2000,2,4.22,35237971100,717391,106.69,47700,50000,47400,61600,33200,47400,49121.62,0.49,0,46449,48533,47966,47233,46666,45933,48250,46950,520,14200,500,33180,50,1,96885948,47862,12.96,2.31,12,0.74,3811.00,21369.00,61900,20250205,-20.19,46500,20250305,6.24,61900,-20.19,20250205,46500,6.24,20250305,61900,-20.19,20250205,46500,6.24,20250305,0.29,N,064400,500,520 억,,472150,N,N,20,N,00,N
20250306,090548,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,47650,250,2,0.53,1121613725,23552,3.50,47700,47750,47400,61600,33200,47400,47631.05,0.49,0,163,48533,47966,47233,46666,45933,48250,46950,520,14200,500,33180,50,1,96885948,46166,12.50,2.23,12,0.02,3811.00,21369.00,61900,20250205,-23.02,46500,20250305,2.47,61900,-23.02,20250205,46500,2.47,20250305,61900,-23.02,20250205,46500,2.47,20250305,0.29,N,064400,500,520 억,,472150,N,N,20,N,00,N
20250305,160540,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,47400,850,2,1.83,31274493800,664838,89.47,47000,47800,46500,60500,32600,46550,47039.68,0.41,0,44302,48350,47450,47000,46100,45650,47225,45875,520,13950,500,32580,50,1,96885948,45924,12.44,2.22,12,0.69,3811.00,21369.00,61900,20250205,-23.42,46500,20250305,1.94,61900,-23.42,20250205,46500,1.94,20250305,61900,-23.42,20250205,46500,1.94,20250305,0.28,N,064400,500,520 억,,399128,N,N,20,N,00,N
20250305,150541,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,47750,1200,2,2.58,28547538750,607458,81.75,47000,47800,46500,60500,32600,46550,46995.22,0.41,0,33831,48350,47450,47000,46100,45650,47225,45875,520,13950,500,32580,50,1,96885948,46263,12.53,2.23,12,0.63,3811.00,21369.00,61900,20250205,-22.86,46500,20250305,2.69,61900,-22.86,20250205,46500,2.69,20250305,61900,-22.86,20250205,46500,2.69,20250305,0.28,N,064400,500,520 억,,399128,N,N,40,N,00,N
20250305,140540,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,46750,200,2,0.43,21031439725,449089,60.44,47000,47600,46500,60500,32600,46550,46831.46,0.41,0,6776,48350,47450,47000,46100,45650,47225,45875,520,13950,500,32580,50,1,96885948,45294,12.27,2.19,12,0.46,3811.00,21369.00,61900,20250205,-24.47,46500,20250305,0.54,61900,-24.47,20250205,46500,0.54,20250305,61900,-24.47,20250205,46500,0.54,20250305,0.28,N,064400,500,520 억,,399128,N,N,40,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 160546 57 100.00 KOSPI IT 서비스 N N N N N 51000 3600 2 7.59 109954274250 2193892 326.26 47700 51300 47400 61600 33200 47400 50115.84 0.49 0 191206 48533 47966 47233 46666 45933 48250 46950 520 14200 500 33180 100 1 96885948 49412 13.38 2.39 12 2.26 3811.00 21369.00 61900 20250205 -17.61 46500 20250305 9.68 61900 -17.61 20250205 46500 9.68 20250305 61900 -17.61 20250205 46500 9.68 20250305 0.29 N 064400 500 520 억 472150 N N 8 N 00 N
3 20250306 150545 57 100.00 KOSPI IT 서비스 N N N N N 50900 3500 2 7.38 103854639350 2074323 308.48 47700 51300 47400 61600 33200 47400 50067.84 0.49 0 171712 48533 47966 47233 46666 45933 48250 46950 520 14200 500 33180 100 1 96885948 49315 13.36 2.38 12 2.14 3811.00 21369.00 61900 20250205 -17.77 46500 20250305 9.46 61900 -17.77 20250205 46500 9.46 20250305 61900 -17.77 20250205 46500 9.46 20250305 0.29 N 064400 500 520 억 472150 N N 20 N 00 N
4 20250306 140544 57 100.00 KOSPI IT 서비스 N N N N N 50800 3400 2 7.17 92369727650 1848431 274.89 47700 51300 47400 61600 33200 47400 49973.13 0.49 0 163258 48533 47966 47233 46666 45933 48250 46950 520 14200 500 33180 100 1 96885948 49218 13.33 2.38 12 1.91 3811.00 21369.00 61900 20250205 -17.93 46500 20250305 9.25 61900 -17.93 20250205 46500 9.25 20250305 61900 -17.93 20250205 46500 9.25 20250305 0.29 N 064400 500 520 억 472150 N N 20 N 00 N
5 20250306 130546 57 100.00 KOSPI IT 서비스 N N N N N 50700 3300 2 6.96 86990838800 1742213 259.09 47700 51300 47400 61600 33200 47400 49932.44 0.49 0 144476 48533 47966 47233 46666 45933 48250 46950 520 14200 500 33180 100 1 96885948 49121 13.30 2.37 12 1.80 3811.00 21369.00 61900 20250205 -18.09 46500 20250305 9.03 61900 -18.09 20250205 46500 9.03 20250305 61900 -18.09 20250205 46500 9.03 20250305 0.29 N 064400 500 520 억 472150 N N 20 N 00 N
6 20250306 120545 57 100.00 KOSPI IT 서비스 N N N N N 50650 3250 2 6.86 78813099600 1580625 235.06 47700 51300 47400 61600 33200 47400 49863.28 0.49 0 100852 48533 47966 47233 46666 45933 48250 46950 520 14200 500 33180 100 1 96885948 49073 13.29 2.37 12 1.63 3811.00 21369.00 61900 20250205 -18.17 46500 20250305 8.92 61900 -18.17 20250205 46500 8.92 20250305 61900 -18.17 20250205 46500 8.92 20250305 0.29 N 064400 500 520 억 472150 N N 20 N 00 N
7 20250306 110542 57 100.00 KOSPI IT 서비스 N N N N N 50400 3000 2 6.33 57690931500 1165188 173.28 47700 50700 47400 61600 33200 47400 49513.64 0.49 0 87723 48533 47966 47233 46666 45933 48250 46950 520 14200 500 33180 100 1 96885948 48831 13.22 2.36 12 1.20 3811.00 21369.00 61900 20250205 -18.58 46500 20250305 8.39 61900 -18.58 20250205 46500 8.39 20250305 61900 -18.58 20250205 46500 8.39 20250305 0.29 N 064400 500 520 억 472150 N N 20 N 00 N
8 20250306 100545 57 100.00 KOSPI IT 서비스 N N N N N 49400 2000 2 4.22 35237971100 717391 106.69 47700 50000 47400 61600 33200 47400 49121.62 0.49 0 46449 48533 47966 47233 46666 45933 48250 46950 520 14200 500 33180 50 1 96885948 47862 12.96 2.31 12 0.74 3811.00 21369.00 61900 20250205 -20.19 46500 20250305 6.24 61900 -20.19 20250205 46500 6.24 20250305 61900 -20.19 20250205 46500 6.24 20250305 0.29 N 064400 500 520 억 472150 N N 20 N 00 N
9 20250306 090548 57 100.00 KOSPI IT 서비스 N N N N N 47650 250 2 0.53 1121613725 23552 3.50 47700 47750 47400 61600 33200 47400 47631.05 0.49 0 163 48533 47966 47233 46666 45933 48250 46950 520 14200 500 33180 50 1 96885948 46166 12.50 2.23 12 0.02 3811.00 21369.00 61900 20250205 -23.02 46500 20250305 2.47 61900 -23.02 20250205 46500 2.47 20250305 61900 -23.02 20250205 46500 2.47 20250305 0.29 N 064400 500 520 억 472150 N N 20 N 00 N
10 20250305 160540 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 47400 850 2 1.83 31274493800 664838 89.47 47000 47800 46500 60500 32600 46550 47039.68 0.41 0 44302 48350 47450 47000 46100 45650 47225 45875 520 13950 500 32580 50 1 96885948 45924 12.44 2.22 12 0.69 3811.00 21369.00 61900 20250205 -23.42 46500 20250305 1.94 61900 -23.42 20250205 46500 1.94 20250305 61900 -23.42 20250205 46500 1.94 20250305 0.28 N 064400 500 520 억 399128 N N 20 N 00 N
11 20250305 150541 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 47750 1200 2 2.58 28547538750 607458 81.75 47000 47800 46500 60500 32600 46550 46995.22 0.41 0 33831 48350 47450 47000 46100 45650 47225 45875 520 13950 500 32580 50 1 96885948 46263 12.53 2.23 12 0.63 3811.00 21369.00 61900 20250205 -22.86 46500 20250305 2.69 61900 -22.86 20250205 46500 2.69 20250305 61900 -22.86 20250205 46500 2.69 20250305 0.28 N 064400 500 520 억 399128 N N 40 N 00 N
12 20250305 140540 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 46750 200 2 0.43 21031439725 449089 60.44 47000 47600 46500 60500 32600 46550 46831.46 0.41 0 6776 48350 47450 47000 46100 45650 47225 45875 520 13950 500 32580 50 1 96885948 45294 12.27 2.19 12 0.46 3811.00 21369.00 61900 20250205 -24.47 46500 20250305 0.54 61900 -24.47 20250205 46500 0.54 20250305 61900 -24.47 20250205 46500 0.54 20250305 0.28 N 064400 500 520 억 399128 N N 40 N 00 N