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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
020120/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160315,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3175,40,2,1.28,156335395,49967,57.22,3120,3195,3070,4075,2195,3135,3128.77,1.17,0,-13826,3205,3170,3100,3065,2995,3187,3082,185,940,500,2190,5,1,37063766,1177,-15.49,0.59,12,0.13,-205.00,5383.00,6250,20240603,-49.20,2980,20250203,6.54,4195,-24.31,20250228,2980,6.54,20250203,6250,-49.20,20240603,2980,6.54,20250203,1.20,Y,020120,500,185 억,,433314,N,N,4830,N,00,N
20250401,150316,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3160,25,2,0.80,143858435,46036,52.72,3120,3170,3070,4075,2195,3135,3124.91,1.17,0,-11786,3205,3170,3100,3065,2995,3187,3082,185,940,500,2190,5,1,37063766,1171,-15.41,0.59,12,0.12,-205.00,5383.00,6250,20240603,-49.44,2980,20250203,6.04,4195,-24.67,20250228,2980,6.04,20250203,6250,-49.44,20240603,2980,6.04,20250203,1.20,Y,020120,500,185 억,,433314,N,N,3399,N,00,N
20250401,140315,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3160,25,2,0.80,134207595,42978,49.22,3120,3170,3070,4075,2195,3135,3122.70,1.17,0,-11550,3205,3170,3100,3065,2995,3187,3082,185,940,500,2190,5,1,37063766,1171,-15.41,0.59,12,0.12,-205.00,5383.00,6250,20240603,-49.44,2980,20250203,6.04,4195,-24.67,20250228,2980,6.04,20250203,6250,-49.44,20240603,2980,6.04,20250203,1.20,Y,020120,500,185 억,,433314,N,N,3399,N,00,N
20250401,130316,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3150,15,2,0.48,116755640,37435,42.87,3120,3170,3070,4075,2195,3135,3118.89,1.17,0,-11452,3205,3170,3100,3065,2995,3187,3082,185,940,500,2190,5,1,37063766,1168,-15.37,0.59,12,0.10,-205.00,5383.00,6250,20240603,-49.60,2980,20250203,5.70,4195,-24.91,20250228,2980,5.70,20250203,6250,-49.60,20240603,2980,5.70,20250203,1.20,Y,020120,500,185 억,,433314,N,N,3399,N,00,N
20250401,120316,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3150,15,2,0.48,103593645,33264,38.10,3120,3165,3070,4075,2195,3135,3114.29,1.17,0,-10880,3205,3170,3100,3065,2995,3187,3082,185,940,500,2190,5,1,37063766,1168,-15.37,0.59,12,0.09,-205.00,5383.00,6250,20240603,-49.60,2980,20250203,5.70,4195,-24.91,20250228,2980,5.70,20250203,6250,-49.60,20240603,2980,5.70,20250203,1.20,Y,020120,500,185 억,,433314,N,N,3399,N,00,N
20250401,110314,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3140,5,2,0.16,96297880,30953,35.45,3120,3160,3070,4075,2195,3135,3111.10,1.17,0,-11199,3205,3170,3100,3065,2995,3187,3082,185,940,500,2190,5,1,37063766,1164,-15.32,0.58,12,0.08,-205.00,5383.00,6250,20240603,-49.76,2980,20250203,5.37,4195,-25.15,20250228,2980,5.37,20250203,6250,-49.76,20240603,2980,5.37,20250203,1.20,Y,020120,500,185 억,,433314,N,N,3399,N,00,N
20250401,100311,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3110,-25,5,-0.80,83873100,26985,30.90,3120,3160,3070,4075,2195,3135,3108.14,1.17,0,-12091,3205,3170,3100,3065,2995,3187,3082,185,940,500,2190,5,1,37063766,1153,-15.17,0.58,12,0.07,-205.00,5383.00,6250,20240603,-50.24,2980,20250203,4.36,4195,-25.86,20250228,2980,4.36,20250203,6250,-50.24,20240603,2980,4.36,20250203,1.20,Y,020120,500,185 억,,433314,N,N,3399,N,00,N
20250401,090313,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3120,-15,5,-0.48,10098240,3228,3.70,3120,3155,3120,4075,2195,3135,3128.33,1.17,0,-28,3205,3170,3100,3065,2995,3187,3082,185,940,500,2190,5,1,37063766,1156,-15.22,0.58,12,0.01,-205.00,5383.00,6250,20240603,-50.08,2980,20250203,4.70,4195,-25.63,20250228,2980,4.70,20250203,6250,-50.08,20240603,2980,4.70,20250203,1.20,Y,020120,500,185 억,,433314,N,N,3399,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 20250401 160315 57 100.00 KOSPI IT 서비스 N N N N N 3175 40 2 1.28 156335395 49967 57.22 3120 3195 3070 4075 2195 3135 3128.77 1.17 0 -13826 3205 3170 3100 3065 2995 3187 3082 185 940 500 2190 5 1 37063766 1177 -15.49 0.59 12 0.13 -205.00 5383.00 6250 20240603 -49.20 2980 20250203 6.54 4195 -24.31 20250228 2980 6.54 20250203 6250 -49.20 20240603 2980 6.54 20250203 1.20 Y 020120 500 185 억 433314 N N 4830 N 00 N
3 20250401 150316 57 100.00 KOSPI IT 서비스 N N N N N 3160 25 2 0.80 143858435 46036 52.72 3120 3170 3070 4075 2195 3135 3124.91 1.17 0 -11786 3205 3170 3100 3065 2995 3187 3082 185 940 500 2190 5 1 37063766 1171 -15.41 0.59 12 0.12 -205.00 5383.00 6250 20240603 -49.44 2980 20250203 6.04 4195 -24.67 20250228 2980 6.04 20250203 6250 -49.44 20240603 2980 6.04 20250203 1.20 Y 020120 500 185 억 433314 N N 3399 N 00 N
4 20250401 140315 57 100.00 KOSPI IT 서비스 N N N N N 3160 25 2 0.80 134207595 42978 49.22 3120 3170 3070 4075 2195 3135 3122.70 1.17 0 -11550 3205 3170 3100 3065 2995 3187 3082 185 940 500 2190 5 1 37063766 1171 -15.41 0.59 12 0.12 -205.00 5383.00 6250 20240603 -49.44 2980 20250203 6.04 4195 -24.67 20250228 2980 6.04 20250203 6250 -49.44 20240603 2980 6.04 20250203 1.20 Y 020120 500 185 억 433314 N N 3399 N 00 N
5 20250401 130316 57 100.00 KOSPI IT 서비스 N N N N N 3150 15 2 0.48 116755640 37435 42.87 3120 3170 3070 4075 2195 3135 3118.89 1.17 0 -11452 3205 3170 3100 3065 2995 3187 3082 185 940 500 2190 5 1 37063766 1168 -15.37 0.59 12 0.10 -205.00 5383.00 6250 20240603 -49.60 2980 20250203 5.70 4195 -24.91 20250228 2980 5.70 20250203 6250 -49.60 20240603 2980 5.70 20250203 1.20 Y 020120 500 185 억 433314 N N 3399 N 00 N
6 20250401 120316 57 100.00 KOSPI IT 서비스 N N N N N 3150 15 2 0.48 103593645 33264 38.10 3120 3165 3070 4075 2195 3135 3114.29 1.17 0 -10880 3205 3170 3100 3065 2995 3187 3082 185 940 500 2190 5 1 37063766 1168 -15.37 0.59 12 0.09 -205.00 5383.00 6250 20240603 -49.60 2980 20250203 5.70 4195 -24.91 20250228 2980 5.70 20250203 6250 -49.60 20240603 2980 5.70 20250203 1.20 Y 020120 500 185 억 433314 N N 3399 N 00 N
7 20250401 110314 57 100.00 KOSPI IT 서비스 N N N N N 3140 5 2 0.16 96297880 30953 35.45 3120 3160 3070 4075 2195 3135 3111.10 1.17 0 -11199 3205 3170 3100 3065 2995 3187 3082 185 940 500 2190 5 1 37063766 1164 -15.32 0.58 12 0.08 -205.00 5383.00 6250 20240603 -49.76 2980 20250203 5.37 4195 -25.15 20250228 2980 5.37 20250203 6250 -49.76 20240603 2980 5.37 20250203 1.20 Y 020120 500 185 억 433314 N N 3399 N 00 N
8 20250401 100311 57 100.00 KOSPI IT 서비스 N N N N N 3110 -25 5 -0.80 83873100 26985 30.90 3120 3160 3070 4075 2195 3135 3108.14 1.17 0 -12091 3205 3170 3100 3065 2995 3187 3082 185 940 500 2190 5 1 37063766 1153 -15.17 0.58 12 0.07 -205.00 5383.00 6250 20240603 -50.24 2980 20250203 4.36 4195 -25.86 20250228 2980 4.36 20250203 6250 -50.24 20240603 2980 4.36 20250203 1.20 Y 020120 500 185 억 433314 N N 3399 N 00 N
9 20250401 090313 57 100.00 KOSPI IT 서비스 N N N N N 3120 -15 5 -0.48 10098240 3228 3.70 3120 3155 3120 4075 2195 3135 3128.33 1.17 0 -28 3205 3170 3100 3065 2995 3187 3082 185 940 500 2190 5 1 37063766 1156 -15.22 0.58 12 0.01 -205.00 5383.00 6250 20240603 -50.08 2980 20250203 4.70 4195 -25.63 20250228 2980 4.70 20250203 6250 -50.08 20240603 2980 4.70 20250203 1.20 Y 020120 500 185 억 433314 N N 3399 N 00 N