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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161318,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53300,-2000,5,-3.62,13863135250,254618,196.09,55400,57000,53100,71800,38800,55300,54452.12,3.29,0,22744,57033,56166,55333,54466,53633,56600,54900,117,16500,200,38710,100,1,58334720,31092,25.00,14.94,12,0.44,2132.00,3568.00,89500,20240711,-40.45,47550,20241113,12.09,70200,-24.07,20250217,53100,0.38,20250313,89500,-40.45,20240711,47550,12.09,20241113,0.40,N,462870,200,116 억,,1917232,N,N,213,N,00,N
20250313,151318,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53300,-2000,5,-3.62,12686371300,232527,179.07,55400,57000,53200,71800,38800,55300,54558.70,3.29,0,20080,57033,56166,55333,54466,53633,56600,54900,117,16500,200,38710,100,1,58334720,31092,25.00,14.94,12,0.40,2132.00,3568.00,89500,20240711,-40.45,47550,20241113,12.09,70200,-24.07,20250217,53200,0.19,20250313,89500,-40.45,20240711,47550,12.09,20241113,0.40,N,462870,200,116 억,,1917232,N,N,571,N,00,N
20250313,141320,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53300,-2000,5,-3.62,9458893500,172037,132.49,55400,57000,53300,71800,38800,55300,54981.74,3.29,0,6894,57033,56166,55333,54466,53633,56600,54900,117,16500,200,38710,100,1,58334720,31092,25.00,14.94,12,0.29,2132.00,3568.00,89500,20240711,-40.45,47550,20241113,12.09,70200,-24.07,20250217,53300,0.00,20250313,89500,-40.45,20240711,47550,12.09,20241113,0.40,N,462870,200,116 억,,1917232,N,N,571,N,00,N
20250313,131319,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,54200,-1100,5,-1.99,6190609950,111350,85.75,55400,57000,54200,71800,38800,55300,55595.96,3.29,0,975,57033,56166,55333,54466,53633,56600,54900,117,16500,200,38710,100,1,58334720,31617,25.42,15.19,12,0.19,2132.00,3568.00,89500,20240711,-39.44,47550,20241113,13.99,70200,-22.79,20250217,54200,0.00,20250313,89500,-39.44,20240711,47550,13.99,20241113,0.40,N,462870,200,116 억,,1917232,N,N,571,N,00,N
20250313,121318,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,54700,-600,5,-1.08,4656009500,83154,64.04,55400,57000,54600,71800,38800,55300,55992.61,3.29,0,3620,57033,56166,55333,54466,53633,56600,54900,117,16500,200,38710,100,1,58334720,31909,25.66,15.33,12,0.14,2132.00,3568.00,89500,20240711,-38.88,47550,20241113,15.04,70200,-22.08,20250217,54200,0.92,20250311,89500,-38.88,20240711,47550,15.04,20241113,0.40,N,462870,200,116 억,,1917232,N,N,571,N,00,N
20250313,111321,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55700,400,2,0.72,3289030150,58441,45.01,55400,57000,55400,71800,38800,55300,56279.50,3.29,0,4856,57033,56166,55333,54466,53633,56600,54900,117,16500,200,38710,100,1,58334720,32492,26.13,15.61,12,0.10,2132.00,3568.00,89500,20240711,-37.77,47550,20241113,17.14,70200,-20.66,20250217,54200,2.77,20250311,89500,-37.77,20240711,47550,17.14,20241113,0.40,N,462870,200,116 억,,1917232,N,N,571,N,00,N
20250313,101318,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56000,700,2,1.27,2343295250,41591,32.03,55400,57000,55400,71800,38800,55300,56341.40,3.29,0,3597,57033,56166,55333,54466,53633,56600,54900,117,16500,200,38710,100,1,58334720,32667,26.27,15.70,12,0.07,2132.00,3568.00,89500,20240711,-37.43,47550,20241113,17.77,70200,-20.23,20250217,54200,3.32,20250311,89500,-37.43,20240711,47550,17.77,20241113,0.40,N,462870,200,116 억,,1917232,N,N,571,N,00,N
20250313,091322,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56900,1600,2,2.89,842387550,14923,11.49,55400,56900,55400,71800,38800,55300,56448.94,3.29,0,3724,57033,56166,55333,54466,53633,56600,54900,117,16500,200,38710,100,1,58334720,33192,26.69,15.95,12,0.03,2132.00,3568.00,89500,20240711,-36.42,47550,20241113,19.66,70200,-18.95,20250217,54200,4.98,20250311,89500,-36.42,20240711,47550,19.66,20241113,0.40,N,462870,200,116 억,,1917232,N,N,571,N,00,N
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
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 20250313 161318 55 30.00 KOSPI IT 서비스 N N N Y 40 N 53300 -2000 5 -3.62 13863135250 254618 196.09 55400 57000 53100 71800 38800 55300 54452.12 3.29 0 22744 57033 56166 55333 54466 53633 56600 54900 117 16500 200 38710 100 1 58334720 31092 25.00 14.94 12 0.44 2132.00 3568.00 89500 20240711 -40.45 47550 20241113 12.09 70200 -24.07 20250217 53100 0.38 20250313 89500 -40.45 20240711 47550 12.09 20241113 0.40 N 462870 200 116 억 1917232 N N 213 N 00 N
3 20250313 151318 55 30.00 KOSPI IT 서비스 N N N Y 40 N 53300 -2000 5 -3.62 12686371300 232527 179.07 55400 57000 53200 71800 38800 55300 54558.70 3.29 0 20080 57033 56166 55333 54466 53633 56600 54900 117 16500 200 38710 100 1 58334720 31092 25.00 14.94 12 0.40 2132.00 3568.00 89500 20240711 -40.45 47550 20241113 12.09 70200 -24.07 20250217 53200 0.19 20250313 89500 -40.45 20240711 47550 12.09 20241113 0.40 N 462870 200 116 억 1917232 N N 571 N 00 N
4 20250313 141320 55 30.00 KOSPI IT 서비스 N N N Y 40 N 53300 -2000 5 -3.62 9458893500 172037 132.49 55400 57000 53300 71800 38800 55300 54981.74 3.29 0 6894 57033 56166 55333 54466 53633 56600 54900 117 16500 200 38710 100 1 58334720 31092 25.00 14.94 12 0.29 2132.00 3568.00 89500 20240711 -40.45 47550 20241113 12.09 70200 -24.07 20250217 53300 0.00 20250313 89500 -40.45 20240711 47550 12.09 20241113 0.40 N 462870 200 116 억 1917232 N N 571 N 00 N
5 20250313 131319 55 30.00 KOSPI IT 서비스 N N N Y 40 N 54200 -1100 5 -1.99 6190609950 111350 85.75 55400 57000 54200 71800 38800 55300 55595.96 3.29 0 975 57033 56166 55333 54466 53633 56600 54900 117 16500 200 38710 100 1 58334720 31617 25.42 15.19 12 0.19 2132.00 3568.00 89500 20240711 -39.44 47550 20241113 13.99 70200 -22.79 20250217 54200 0.00 20250313 89500 -39.44 20240711 47550 13.99 20241113 0.40 N 462870 200 116 억 1917232 N N 571 N 00 N
6 20250313 121318 55 30.00 KOSPI IT 서비스 N N N Y 40 N 54700 -600 5 -1.08 4656009500 83154 64.04 55400 57000 54600 71800 38800 55300 55992.61 3.29 0 3620 57033 56166 55333 54466 53633 56600 54900 117 16500 200 38710 100 1 58334720 31909 25.66 15.33 12 0.14 2132.00 3568.00 89500 20240711 -38.88 47550 20241113 15.04 70200 -22.08 20250217 54200 0.92 20250311 89500 -38.88 20240711 47550 15.04 20241113 0.40 N 462870 200 116 억 1917232 N N 571 N 00 N
7 20250313 111321 55 30.00 KOSPI IT 서비스 N N N Y 40 N 55700 400 2 0.72 3289030150 58441 45.01 55400 57000 55400 71800 38800 55300 56279.50 3.29 0 4856 57033 56166 55333 54466 53633 56600 54900 117 16500 200 38710 100 1 58334720 32492 26.13 15.61 12 0.10 2132.00 3568.00 89500 20240711 -37.77 47550 20241113 17.14 70200 -20.66 20250217 54200 2.77 20250311 89500 -37.77 20240711 47550 17.14 20241113 0.40 N 462870 200 116 억 1917232 N N 571 N 00 N
8 20250313 101318 55 30.00 KOSPI IT 서비스 N N N Y 40 N 56000 700 2 1.27 2343295250 41591 32.03 55400 57000 55400 71800 38800 55300 56341.40 3.29 0 3597 57033 56166 55333 54466 53633 56600 54900 117 16500 200 38710 100 1 58334720 32667 26.27 15.70 12 0.07 2132.00 3568.00 89500 20240711 -37.43 47550 20241113 17.77 70200 -20.23 20250217 54200 3.32 20250311 89500 -37.43 20240711 47550 17.77 20241113 0.40 N 462870 200 116 억 1917232 N N 571 N 00 N
9 20250313 091322 55 30.00 KOSPI IT 서비스 N N N Y 40 N 56900 1600 2 2.89 842387550 14923 11.49 55400 56900 55400 71800 38800 55300 56448.94 3.29 0 3724 57033 56166 55333 54466 53633 56600 54900 117 16500 200 38710 100 1 58334720 33192 26.69 15.95 12 0.03 2132.00 3568.00 89500 20240711 -36.42 47550 20241113 19.66 70200 -18.95 20250217 54200 4.98 20250311 89500 -36.42 20240711 47550 19.66 20241113 0.40 N 462870 200 116 억 1917232 N N 571 N 00 N
10 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
11 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
12 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