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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161358,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,58700,-1500,5,-2.49,12101951650,208378,152.18,60500,60500,57100,78200,42200,60200,58076.35,3.34,0,-2712,63066,61632,60466,59032,57866,61050,58450,117,18000,200,42140,100,1,58334720,34242,27.53,16.45,12,0.36,2132.00,3568.00,89500,20240711,-34.41,47550,20241113,23.45,70200,-16.38,20250217,51800,13.32,20250314,89500,-34.41,20240711,47550,23.45,20241113,0.43,N,462870,200,116 억,,1950687,N,N,213,N,00,N
20250321,151346,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,58600,-1600,5,-2.66,11527343100,198579,145.03,60500,60500,57100,78200,42200,60200,58049.06,3.34,0,1037,63066,61632,60466,59032,57866,61050,58450,117,18000,200,42140,100,1,58334720,34184,27.49,16.42,12,0.34,2132.00,3568.00,89500,20240711,-34.53,47550,20241113,23.24,70200,-16.52,20250217,51800,13.13,20250314,89500,-34.53,20240711,47550,23.24,20241113,0.43,N,462870,200,116 억,,1950687,N,N,1063,N,00,N
20250321,141346,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,57900,-2300,5,-3.82,9742402750,167936,122.65,60500,60500,57100,78200,42200,60200,58012.48,3.34,0,8546,63066,61632,60466,59032,57866,61050,58450,117,18000,200,42140,100,1,58334720,33776,27.16,16.23,12,0.29,2132.00,3568.00,89500,20240711,-35.31,47550,20241113,21.77,70200,-17.52,20250217,51800,11.78,20250314,89500,-35.31,20240711,47550,21.77,20241113,0.43,N,462870,200,116 억,,1950687,N,N,1063,N,00,N
20250321,131347,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,57500,-2700,5,-4.49,7516235450,129200,94.36,60500,60500,57500,78200,42200,60200,58175.06,3.34,0,4788,63066,61632,60466,59032,57866,61050,58450,117,18000,200,42140,100,1,58334720,33542,26.97,16.12,12,0.22,2132.00,3568.00,89500,20240711,-35.75,47550,20241113,20.93,70200,-18.09,20250217,51800,11.00,20250314,89500,-35.75,20240711,47550,20.93,20241113,0.43,N,462870,200,116 억,,1950687,N,N,1063,N,00,N
20250321,121347,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,58000,-2200,5,-3.65,6136250900,105297,76.90,60500,60500,57600,78200,42200,60200,58275.48,3.34,0,8696,63066,61632,60466,59032,57866,61050,58450,117,18000,200,42140,100,1,58334720,33834,27.20,16.26,12,0.18,2132.00,3568.00,89500,20240711,-35.20,47550,20241113,21.98,70200,-17.38,20250217,51800,11.97,20250314,89500,-35.20,20240711,47550,21.98,20241113,0.43,N,462870,200,116 억,,1950687,N,N,1063,N,00,N
20250321,111348,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,57900,-2300,5,-3.82,5263695400,90234,65.90,60500,60500,57600,78200,42200,60200,58333.65,3.34,0,8823,63066,61632,60466,59032,57866,61050,58450,117,18000,200,42140,100,1,58334720,33776,27.16,16.23,12,0.15,2132.00,3568.00,89500,20240711,-35.31,47550,20241113,21.77,70200,-17.52,20250217,51800,11.78,20250314,89500,-35.31,20240711,47550,21.77,20241113,0.43,N,462870,200,116 억,,1950687,N,N,1063,N,00,N
20250321,101348,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,58200,-2000,5,-3.32,3419075400,58378,42.64,60500,60500,57700,78200,42200,60200,58567.62,3.34,0,2942,63066,61632,60466,59032,57866,61050,58450,117,18000,200,42140,100,1,58334720,33951,27.30,16.31,12,0.10,2132.00,3568.00,89500,20240711,-34.97,47550,20241113,22.40,70200,-17.09,20250217,51800,12.36,20250314,89500,-34.97,20240711,47550,22.40,20241113,0.43,N,462870,200,116 억,,1950687,N,N,1063,N,00,N
20250321,091356,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59500,-700,5,-1.16,496759250,8312,6.07,60500,60500,59200,78200,42200,60200,59763.63,3.34,0,-685,63066,61632,60466,59032,57866,61050,58450,117,18000,200,42140,100,1,58334720,34709,27.91,16.68,12,0.01,2132.00,3568.00,89500,20240711,-33.52,47550,20241113,25.13,70200,-15.24,20250217,51800,14.86,20250314,89500,-33.52,20240711,47550,25.13,20241113,0.43,N,462870,200,116 억,,1950687,N,N,1063,N,00,N
20250320,162011,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60200,-500,5,-0.82,8227910300,135384,119.86,60700,61900,59300,78900,42500,60700,60775.11,3.33,0,20719,61966,61332,60166,59532,58366,61650,59850,117,18200,200,42490,100,1,58334720,35118,28.24,16.87,12,0.23,2132.00,3568.00,89500,20240711,-32.74,47550,20241113,26.60,70200,-14.25,20250217,51800,16.22,20250314,89500,-32.74,20240711,47550,26.60,20241113,0.43,N,462870,200,116 억,,1940179,N,N,1063,N,00,N
20250320,151342,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59700,-1000,5,-1.65,7928326600,130390,115.43,60700,61900,59300,78900,42500,60700,60804.71,3.33,0,19372,61966,61332,60166,59532,58366,61650,59850,117,18200,200,42490,100,1,58334720,34826,28.00,16.73,12,0.22,2132.00,3568.00,89500,20240711,-33.30,47550,20241113,25.55,70200,-14.96,20250217,51800,15.25,20250314,89500,-33.30,20240711,47550,25.55,20241113,0.43,N,462870,200,116 억,,1940179,N,N,219,N,00,N
20250320,141347,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60000,-700,5,-1.15,7165537050,117631,104.14,60700,61900,59300,78900,42500,60700,60915.38,3.33,0,17095,61966,61332,60166,59532,58366,61650,59850,117,18200,200,42490,100,1,58334720,35001,28.14,16.82,12,0.20,2132.00,3568.00,89500,20240711,-32.96,47550,20241113,26.18,70200,-14.53,20250217,51800,15.83,20250314,89500,-32.96,20240711,47550,26.18,20241113,0.43,N,462870,200,116 억,,1940179,N,N,219,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 20250321 161358 55 30.00 KOSPI IT 서비스 N N N Y 40 N 58700 -1500 5 -2.49 12101951650 208378 152.18 60500 60500 57100 78200 42200 60200 58076.35 3.34 0 -2712 63066 61632 60466 59032 57866 61050 58450 117 18000 200 42140 100 1 58334720 34242 27.53 16.45 12 0.36 2132.00 3568.00 89500 20240711 -34.41 47550 20241113 23.45 70200 -16.38 20250217 51800 13.32 20250314 89500 -34.41 20240711 47550 23.45 20241113 0.43 N 462870 200 116 억 1950687 N N 213 N 00 N
3 20250321 151346 55 30.00 KOSPI IT 서비스 N N N Y 40 N 58600 -1600 5 -2.66 11527343100 198579 145.03 60500 60500 57100 78200 42200 60200 58049.06 3.34 0 1037 63066 61632 60466 59032 57866 61050 58450 117 18000 200 42140 100 1 58334720 34184 27.49 16.42 12 0.34 2132.00 3568.00 89500 20240711 -34.53 47550 20241113 23.24 70200 -16.52 20250217 51800 13.13 20250314 89500 -34.53 20240711 47550 23.24 20241113 0.43 N 462870 200 116 억 1950687 N N 1063 N 00 N
4 20250321 141346 55 30.00 KOSPI IT 서비스 N N N Y 40 N 57900 -2300 5 -3.82 9742402750 167936 122.65 60500 60500 57100 78200 42200 60200 58012.48 3.34 0 8546 63066 61632 60466 59032 57866 61050 58450 117 18000 200 42140 100 1 58334720 33776 27.16 16.23 12 0.29 2132.00 3568.00 89500 20240711 -35.31 47550 20241113 21.77 70200 -17.52 20250217 51800 11.78 20250314 89500 -35.31 20240711 47550 21.77 20241113 0.43 N 462870 200 116 억 1950687 N N 1063 N 00 N
5 20250321 131347 55 30.00 KOSPI IT 서비스 N N N Y 40 N 57500 -2700 5 -4.49 7516235450 129200 94.36 60500 60500 57500 78200 42200 60200 58175.06 3.34 0 4788 63066 61632 60466 59032 57866 61050 58450 117 18000 200 42140 100 1 58334720 33542 26.97 16.12 12 0.22 2132.00 3568.00 89500 20240711 -35.75 47550 20241113 20.93 70200 -18.09 20250217 51800 11.00 20250314 89500 -35.75 20240711 47550 20.93 20241113 0.43 N 462870 200 116 억 1950687 N N 1063 N 00 N
6 20250321 121347 55 30.00 KOSPI IT 서비스 N N N Y 40 N 58000 -2200 5 -3.65 6136250900 105297 76.90 60500 60500 57600 78200 42200 60200 58275.48 3.34 0 8696 63066 61632 60466 59032 57866 61050 58450 117 18000 200 42140 100 1 58334720 33834 27.20 16.26 12 0.18 2132.00 3568.00 89500 20240711 -35.20 47550 20241113 21.98 70200 -17.38 20250217 51800 11.97 20250314 89500 -35.20 20240711 47550 21.98 20241113 0.43 N 462870 200 116 억 1950687 N N 1063 N 00 N
7 20250321 111348 55 30.00 KOSPI IT 서비스 N N N Y 40 N 57900 -2300 5 -3.82 5263695400 90234 65.90 60500 60500 57600 78200 42200 60200 58333.65 3.34 0 8823 63066 61632 60466 59032 57866 61050 58450 117 18000 200 42140 100 1 58334720 33776 27.16 16.23 12 0.15 2132.00 3568.00 89500 20240711 -35.31 47550 20241113 21.77 70200 -17.52 20250217 51800 11.78 20250314 89500 -35.31 20240711 47550 21.77 20241113 0.43 N 462870 200 116 억 1950687 N N 1063 N 00 N
8 20250321 101348 55 30.00 KOSPI IT 서비스 N N N Y 40 N 58200 -2000 5 -3.32 3419075400 58378 42.64 60500 60500 57700 78200 42200 60200 58567.62 3.34 0 2942 63066 61632 60466 59032 57866 61050 58450 117 18000 200 42140 100 1 58334720 33951 27.30 16.31 12 0.10 2132.00 3568.00 89500 20240711 -34.97 47550 20241113 22.40 70200 -17.09 20250217 51800 12.36 20250314 89500 -34.97 20240711 47550 22.40 20241113 0.43 N 462870 200 116 억 1950687 N N 1063 N 00 N
9 20250321 091356 55 30.00 KOSPI IT 서비스 N N N Y 40 N 59500 -700 5 -1.16 496759250 8312 6.07 60500 60500 59200 78200 42200 60200 59763.63 3.34 0 -685 63066 61632 60466 59032 57866 61050 58450 117 18000 200 42140 100 1 58334720 34709 27.91 16.68 12 0.01 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 0.43 N 462870 200 116 억 1950687 N N 1063 N 00 N
10 20250320 162011 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60200 -500 5 -0.82 8227910300 135384 119.86 60700 61900 59300 78900 42500 60700 60775.11 3.33 0 20719 61966 61332 60166 59532 58366 61650 59850 117 18200 200 42490 100 1 58334720 35118 28.24 16.87 12 0.23 2132.00 3568.00 89500 20240711 -32.74 47550 20241113 26.60 70200 -14.25 20250217 51800 16.22 20250314 89500 -32.74 20240711 47550 26.60 20241113 0.43 N 462870 200 116 억 1940179 N N 1063 N 00 N
11 20250320 151342 55 30.00 KOSPI IT 서비스 N N N Y 40 N 59700 -1000 5 -1.65 7928326600 130390 115.43 60700 61900 59300 78900 42500 60700 60804.71 3.33 0 19372 61966 61332 60166 59532 58366 61650 59850 117 18200 200 42490 100 1 58334720 34826 28.00 16.73 12 0.22 2132.00 3568.00 89500 20240711 -33.30 47550 20241113 25.55 70200 -14.96 20250217 51800 15.25 20250314 89500 -33.30 20240711 47550 25.55 20241113 0.43 N 462870 200 116 억 1940179 N N 219 N 00 N
12 20250320 141347 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60000 -700 5 -1.15 7165537050 117631 104.14 60700 61900 59300 78900 42500 60700 60915.38 3.33 0 17095 61966 61332 60166 59532 58366 61650 59850 117 18200 200 42490 100 1 58334720 35001 28.14 16.82 12 0.20 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 0.43 N 462870 200 116 억 1940179 N N 219 N 00 N