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
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
20250306,161245,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61100,2100,2,3.56,8560622200,141963,85.25,59500,61400,58500,76700,41300,59000,60298.96,2.98,0,23519,61200,60100,59300,58200,57400,59700,57800,117,17700,200,41300,100,1,58334720,35643,28.66,17.12,12,0.24,2132.00,3568.00,89500,20240711,-31.73,47550,20241113,28.50,70200,-12.96,20250217,56200,8.72,20250124,89500,-31.73,20240711,47550,28.50,20241113,0.38,N,462870,200,116 억,,1738030,N,N,1144,N,00,N
20250306,151245,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61200,2200,2,3.73,8214665300,136302,81.85,59500,61400,58500,76700,41300,59000,60268.12,2.98,0,22060,61200,60100,59300,58200,57400,59700,57800,117,17700,200,41300,100,1,58334720,35701,28.71,17.15,12,0.23,2132.00,3568.00,89500,20240711,-31.62,47550,20241113,28.71,70200,-12.82,20250217,56200,8.90,20250124,89500,-31.62,20240711,47550,28.71,20241113,0.38,N,462870,200,116 억,,1738030,N,N,66,N,00,N
20250306,141244,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60600,1600,2,2.71,6453921500,107452,64.52,59500,60900,58500,76700,41300,59000,60063.30,2.98,0,21529,61200,60100,59300,58200,57400,59700,57800,117,17700,200,41300,100,1,58334720,35351,28.42,16.98,12,0.18,2132.00,3568.00,89500,20240711,-32.29,47550,20241113,27.44,70200,-13.68,20250217,56200,7.83,20250124,89500,-32.29,20240711,47550,27.44,20241113,0.38,N,462870,200,116 억,,1738030,N,N,66,N,00,N
20250306,131245,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60400,1400,2,2.37,5497139950,91613,55.01,59500,60900,58500,76700,41300,59000,60003.93,2.98,0,15324,61200,60100,59300,58200,57400,59700,57800,117,17700,200,41300,100,1,58334720,35234,28.33,16.93,12,0.16,2132.00,3568.00,89500,20240711,-32.51,47550,20241113,27.02,70200,-13.96,20250217,56200,7.47,20250124,89500,-32.51,20240711,47550,27.02,20241113,0.38,N,462870,200,116 억,,1738030,N,N,66,N,00,N
20250306,121243,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60500,1500,2,2.54,4928622050,82194,49.36,59500,60900,58500,76700,41300,59000,59963.28,2.98,0,13746,61200,60100,59300,58200,57400,59700,57800,117,17700,200,41300,100,1,58334720,35293,28.38,16.96,12,0.14,2132.00,3568.00,89500,20240711,-32.40,47550,20241113,27.23,70200,-13.82,20250217,56200,7.65,20250124,89500,-32.40,20240711,47550,27.23,20241113,0.38,N,462870,200,116 억,,1738030,N,N,66,N,00,N
20250306,111240,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60200,1200,2,2.03,4134966550,69056,41.47,59500,60900,58500,76700,41300,59000,59878.45,2.98,0,11744,61200,60100,59300,58200,57400,59700,57800,117,17700,200,41300,100,1,58334720,35118,28.24,16.87,12,0.12,2132.00,3568.00,89500,20240711,-32.74,47550,20241113,26.60,70200,-14.25,20250217,56200,7.12,20250124,89500,-32.74,20240711,47550,26.60,20241113,0.38,N,462870,200,116 억,,1738030,N,N,66,N,00,N
20250306,101243,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59650,650,2,1.10,2061025000,34723,20.85,59500,59900,58500,76700,41300,59000,59356.19,2.98,0,1666,61200,60100,59300,58200,57400,59700,57800,117,17700,200,41300,100,1,58334720,34797,27.98,16.72,12,0.06,2132.00,3568.00,89500,20240711,-33.35,47550,20241113,25.45,70200,-15.03,20250217,56200,6.14,20250124,89500,-33.35,20240711,47550,25.45,20241113,0.38,N,462870,200,116 억,,1738030,N,N,66,N,00,N
20250306,091248,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,58700,-300,5,-0.51,432198500,7333,4.40,59500,59500,58500,76700,41300,59000,58938.84,2.98,0,-1316,61200,60100,59300,58200,57400,59700,57800,117,17700,200,41300,100,1,58334720,34242,27.53,16.45,12,0.01,2132.00,3568.00,89500,20240711,-34.41,47550,20241113,23.45,70200,-16.38,20250217,56200,4.45,20250124,89500,-34.41,20240711,47550,23.45,20241113,0.38,N,462870,200,116 억,,1738030,N,N,66,N,00,N
20250305,161226,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59000,-800,5,-1.34,9758626600,165292,49.58,60200,60400,58500,77700,41900,59800,59037.16,3.03,0,-25506,63600,61700,60200,58300,56800,60950,57550,117,17900,200,41860,100,1,58334720,34417,27.67,16.54,12,0.28,2132.00,3568.00,89500,20240711,-34.08,47550,20241113,24.08,70200,-15.95,20250217,56200,4.98,20250124,89500,-34.08,20240711,47550,24.08,20241113,0.45,N,462870,200,116 억,,1768876,N,N,66,N,00,N
20250305,151234,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,58900,-900,5,-1.51,9360490550,158536,47.55,60200,60400,58500,77700,41900,59800,59041.63,3.03,0,-24841,63600,61700,60200,58300,56800,60950,57550,117,17900,200,41860,100,1,58334720,34359,27.63,16.51,12,0.27,2132.00,3568.00,89500,20240711,-34.19,47550,20241113,23.87,70200,-16.10,20250217,56200,4.80,20250124,89500,-34.19,20240711,47550,23.87,20241113,0.45,N,462870,200,116 억,,1768876,N,N,222,N,00,N
20250305,141234,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,58800,-1000,5,-1.67,8068951450,136594,40.97,60200,60400,58500,77700,41900,59800,59070.64,3.03,0,-27196,63600,61700,60200,58300,56800,60950,57550,117,17900,200,41860,100,1,58334720,34301,27.58,16.48,12,0.23,2132.00,3568.00,89500,20240711,-34.30,47550,20241113,23.66,70200,-16.24,20250217,56200,4.63,20250124,89500,-34.30,20240711,47550,23.66,20241113,0.45,N,462870,200,116 억,,1768876,N,N,222,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 161245 55 30.00 KOSPI IT 서비스 N N N Y 40 N 61100 2100 2 3.56 8560622200 141963 85.25 59500 61400 58500 76700 41300 59000 60298.96 2.98 0 23519 61200 60100 59300 58200 57400 59700 57800 117 17700 200 41300 100 1 58334720 35643 28.66 17.12 12 0.24 2132.00 3568.00 89500 20240711 -31.73 47550 20241113 28.50 70200 -12.96 20250217 56200 8.72 20250124 89500 -31.73 20240711 47550 28.50 20241113 0.38 N 462870 200 116 억 1738030 N N 1144 N 00 N
3 20250306 151245 55 30.00 KOSPI IT 서비스 N N N Y 40 N 61200 2200 2 3.73 8214665300 136302 81.85 59500 61400 58500 76700 41300 59000 60268.12 2.98 0 22060 61200 60100 59300 58200 57400 59700 57800 117 17700 200 41300 100 1 58334720 35701 28.71 17.15 12 0.23 2132.00 3568.00 89500 20240711 -31.62 47550 20241113 28.71 70200 -12.82 20250217 56200 8.90 20250124 89500 -31.62 20240711 47550 28.71 20241113 0.38 N 462870 200 116 억 1738030 N N 66 N 00 N
4 20250306 141244 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60600 1600 2 2.71 6453921500 107452 64.52 59500 60900 58500 76700 41300 59000 60063.30 2.98 0 21529 61200 60100 59300 58200 57400 59700 57800 117 17700 200 41300 100 1 58334720 35351 28.42 16.98 12 0.18 2132.00 3568.00 89500 20240711 -32.29 47550 20241113 27.44 70200 -13.68 20250217 56200 7.83 20250124 89500 -32.29 20240711 47550 27.44 20241113 0.38 N 462870 200 116 억 1738030 N N 66 N 00 N
5 20250306 131245 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60400 1400 2 2.37 5497139950 91613 55.01 59500 60900 58500 76700 41300 59000 60003.93 2.98 0 15324 61200 60100 59300 58200 57400 59700 57800 117 17700 200 41300 100 1 58334720 35234 28.33 16.93 12 0.16 2132.00 3568.00 89500 20240711 -32.51 47550 20241113 27.02 70200 -13.96 20250217 56200 7.47 20250124 89500 -32.51 20240711 47550 27.02 20241113 0.38 N 462870 200 116 억 1738030 N N 66 N 00 N
6 20250306 121243 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60500 1500 2 2.54 4928622050 82194 49.36 59500 60900 58500 76700 41300 59000 59963.28 2.98 0 13746 61200 60100 59300 58200 57400 59700 57800 117 17700 200 41300 100 1 58334720 35293 28.38 16.96 12 0.14 2132.00 3568.00 89500 20240711 -32.40 47550 20241113 27.23 70200 -13.82 20250217 56200 7.65 20250124 89500 -32.40 20240711 47550 27.23 20241113 0.38 N 462870 200 116 억 1738030 N N 66 N 00 N
7 20250306 111240 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60200 1200 2 2.03 4134966550 69056 41.47 59500 60900 58500 76700 41300 59000 59878.45 2.98 0 11744 61200 60100 59300 58200 57400 59700 57800 117 17700 200 41300 100 1 58334720 35118 28.24 16.87 12 0.12 2132.00 3568.00 89500 20240711 -32.74 47550 20241113 26.60 70200 -14.25 20250217 56200 7.12 20250124 89500 -32.74 20240711 47550 26.60 20241113 0.38 N 462870 200 116 억 1738030 N N 66 N 00 N
8 20250306 101243 55 30.00 KOSPI IT 서비스 N N N Y 40 N 59650 650 2 1.10 2061025000 34723 20.85 59500 59900 58500 76700 41300 59000 59356.19 2.98 0 1666 61200 60100 59300 58200 57400 59700 57800 117 17700 200 41300 100 1 58334720 34797 27.98 16.72 12 0.06 2132.00 3568.00 89500 20240711 -33.35 47550 20241113 25.45 70200 -15.03 20250217 56200 6.14 20250124 89500 -33.35 20240711 47550 25.45 20241113 0.38 N 462870 200 116 억 1738030 N N 66 N 00 N
9 20250306 091248 55 30.00 KOSPI IT 서비스 N N N Y 40 N 58700 -300 5 -0.51 432198500 7333 4.40 59500 59500 58500 76700 41300 59000 58938.84 2.98 0 -1316 61200 60100 59300 58200 57400 59700 57800 117 17700 200 41300 100 1 58334720 34242 27.53 16.45 12 0.01 2132.00 3568.00 89500 20240711 -34.41 47550 20241113 23.45 70200 -16.38 20250217 56200 4.45 20250124 89500 -34.41 20240711 47550 23.45 20241113 0.38 N 462870 200 116 억 1738030 N N 66 N 00 N
10 20250305 161226 55 30.00 KOSPI IT 서비스 N N N Y 40 N 59000 -800 5 -1.34 9758626600 165292 49.58 60200 60400 58500 77700 41900 59800 59037.16 3.03 0 -25506 63600 61700 60200 58300 56800 60950 57550 117 17900 200 41860 100 1 58334720 34417 27.67 16.54 12 0.28 2132.00 3568.00 89500 20240711 -34.08 47550 20241113 24.08 70200 -15.95 20250217 56200 4.98 20250124 89500 -34.08 20240711 47550 24.08 20241113 0.45 N 462870 200 116 억 1768876 N N 66 N 00 N
11 20250305 151234 55 30.00 KOSPI IT 서비스 N N N Y 40 N 58900 -900 5 -1.51 9360490550 158536 47.55 60200 60400 58500 77700 41900 59800 59041.63 3.03 0 -24841 63600 61700 60200 58300 56800 60950 57550 117 17900 200 41860 100 1 58334720 34359 27.63 16.51 12 0.27 2132.00 3568.00 89500 20240711 -34.19 47550 20241113 23.87 70200 -16.10 20250217 56200 4.80 20250124 89500 -34.19 20240711 47550 23.87 20241113 0.45 N 462870 200 116 억 1768876 N N 222 N 00 N
12 20250305 141234 55 30.00 KOSPI IT 서비스 N N N Y 40 N 58800 -1000 5 -1.67 8068951450 136594 40.97 60200 60400 58500 77700 41900 59800 59070.64 3.03 0 -27196 63600 61700 60200 58300 56800 60950 57550 117 17900 200 41860 100 1 58334720 34301 27.58 16.48 12 0.23 2132.00 3568.00 89500 20240711 -34.30 47550 20241113 23.66 70200 -16.24 20250217 56200 4.63 20250124 89500 -34.30 20240711 47550 23.66 20241113 0.45 N 462870 200 116 억 1768876 N N 222 N 00 N