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
030190/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
20250401,160339,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12200,540,2,4.63,476168550,39530,70.50,11660,12240,11650,15150,8170,11660,12045.75,33.32,0,9836,11986,11822,11706,11542,11426,11765,11485,304,3490,500,8860,10,1,59506593,7260,9.63,1.72,12,0.07,1267.00,7077.00,13510,20250228,-9.70,9200,20240805,32.61,13510,-9.70,20250228,11360,7.39,20250113,13510,-9.70,20250228,9200,32.61,20240805,0.10,Y,030190,500,303 억,,19827127,N,N,1298,N,00,N
20250401,150341,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12150,490,2,4.20,420605500,34957,62.35,11660,12240,11650,15150,8170,11660,12032.08,33.32,0,10182,11986,11822,11706,11542,11426,11765,11485,304,3490,500,8860,10,1,59506593,7230,9.59,1.72,12,0.06,1267.00,7077.00,13510,20250228,-10.07,9200,20240805,32.07,13510,-10.07,20250228,11360,6.95,20250113,13510,-10.07,20250228,9200,32.07,20240805,0.10,Y,030190,500,303 억,,19827127,N,N,2730,N,00,N
20250401,140339,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12160,500,2,4.29,351654590,29301,52.26,11660,12180,11650,15150,8170,11660,12001.45,33.32,0,9839,11986,11822,11706,11542,11426,11765,11485,304,3490,500,8860,10,1,59506593,7236,9.60,1.72,12,0.05,1267.00,7077.00,13510,20250228,-9.99,9200,20240805,32.17,13510,-9.99,20250228,11360,7.04,20250113,13510,-9.99,20250228,9200,32.17,20240805,0.10,Y,030190,500,303 억,,19827127,N,N,2730,N,00,N
20250401,130341,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12140,480,2,4.12,288273340,24074,42.94,11660,12170,11650,15150,8170,11660,11974.47,33.32,0,9554,11986,11822,11706,11542,11426,11765,11485,304,3490,500,8860,10,1,59506593,7224,9.58,1.72,12,0.04,1267.00,7077.00,13510,20250228,-10.14,9200,20240805,31.96,13510,-10.14,20250228,11360,6.87,20250113,13510,-10.14,20250228,9200,31.96,20240805,0.10,Y,030190,500,303 억,,19827127,N,N,2730,N,00,N
20250401,120341,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12100,440,2,3.77,246593080,20636,36.81,11660,12100,11650,15150,8170,11660,11949.65,33.32,0,8308,11986,11822,11706,11542,11426,11765,11485,304,3490,500,8860,10,1,59506593,7200,9.55,1.71,12,0.03,1267.00,7077.00,13510,20250228,-10.44,9200,20240805,31.52,13510,-10.44,20250228,11360,6.51,20250113,13510,-10.44,20250228,9200,31.52,20240805,0.10,Y,030190,500,303 억,,19827127,N,N,2730,N,00,N
20250401,110338,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12030,370,2,3.17,168584125,14158,25.25,11660,12040,11650,15150,8170,11660,11907.34,33.32,0,6345,11986,11822,11706,11542,11426,11765,11485,304,3490,500,8860,10,1,59506593,7159,9.49,1.70,12,0.02,1267.00,7077.00,13510,20250228,-10.95,9200,20240805,30.76,13510,-10.95,20250228,11360,5.90,20250113,13510,-10.95,20250228,9200,30.76,20240805,0.10,Y,030190,500,303 억,,19827127,N,N,2730,N,00,N
20250401,100334,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11880,220,2,1.89,119814310,10081,17.98,11660,12000,11650,15150,8170,11660,11885.16,33.32,0,4903,11986,11822,11706,11542,11426,11765,11485,304,3490,500,8860,10,1,59506593,7069,9.38,1.68,12,0.02,1267.00,7077.00,13510,20250228,-12.07,9200,20240805,29.13,13510,-12.07,20250228,11360,4.58,20250113,13510,-12.07,20250228,9200,29.13,20240805,0.10,Y,030190,500,303 억,,19827127,N,N,2730,N,00,N
20250401,090337,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11780,120,2,1.03,10661220,909,1.62,11660,11780,11650,15150,8170,11660,11728.51,33.32,0,623,11986,11822,11706,11542,11426,11765,11485,304,3490,500,8860,10,1,59506593,7010,9.30,1.66,12,0.00,1267.00,7077.00,13510,20250228,-12.81,9200,20240805,28.04,13510,-12.81,20250228,11360,3.70,20250113,13510,-12.81,20250228,9200,28.04,20240805,0.10,Y,030190,500,303 억,,19827127,N,N,2730,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 160339 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12200 540 2 4.63 476168550 39530 70.50 11660 12240 11650 15150 8170 11660 12045.75 33.32 0 9836 11986 11822 11706 11542 11426 11765 11485 304 3490 500 8860 10 1 59506593 7260 9.63 1.72 12 0.07 1267.00 7077.00 13510 20250228 -9.70 9200 20240805 32.61 13510 -9.70 20250228 11360 7.39 20250113 13510 -9.70 20250228 9200 32.61 20240805 0.10 Y 030190 500 303 억 19827127 N N 1298 N 00 N
3 20250401 150341 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12150 490 2 4.20 420605500 34957 62.35 11660 12240 11650 15150 8170 11660 12032.08 33.32 0 10182 11986 11822 11706 11542 11426 11765 11485 304 3490 500 8860 10 1 59506593 7230 9.59 1.72 12 0.06 1267.00 7077.00 13510 20250228 -10.07 9200 20240805 32.07 13510 -10.07 20250228 11360 6.95 20250113 13510 -10.07 20250228 9200 32.07 20240805 0.10 Y 030190 500 303 억 19827127 N N 2730 N 00 N
4 20250401 140339 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12160 500 2 4.29 351654590 29301 52.26 11660 12180 11650 15150 8170 11660 12001.45 33.32 0 9839 11986 11822 11706 11542 11426 11765 11485 304 3490 500 8860 10 1 59506593 7236 9.60 1.72 12 0.05 1267.00 7077.00 13510 20250228 -9.99 9200 20240805 32.17 13510 -9.99 20250228 11360 7.04 20250113 13510 -9.99 20250228 9200 32.17 20240805 0.10 Y 030190 500 303 억 19827127 N N 2730 N 00 N
5 20250401 130341 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12140 480 2 4.12 288273340 24074 42.94 11660 12170 11650 15150 8170 11660 11974.47 33.32 0 9554 11986 11822 11706 11542 11426 11765 11485 304 3490 500 8860 10 1 59506593 7224 9.58 1.72 12 0.04 1267.00 7077.00 13510 20250228 -10.14 9200 20240805 31.96 13510 -10.14 20250228 11360 6.87 20250113 13510 -10.14 20250228 9200 31.96 20240805 0.10 Y 030190 500 303 억 19827127 N N 2730 N 00 N
6 20250401 120341 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12100 440 2 3.77 246593080 20636 36.81 11660 12100 11650 15150 8170 11660 11949.65 33.32 0 8308 11986 11822 11706 11542 11426 11765 11485 304 3490 500 8860 10 1 59506593 7200 9.55 1.71 12 0.03 1267.00 7077.00 13510 20250228 -10.44 9200 20240805 31.52 13510 -10.44 20250228 11360 6.51 20250113 13510 -10.44 20250228 9200 31.52 20240805 0.10 Y 030190 500 303 억 19827127 N N 2730 N 00 N
7 20250401 110338 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12030 370 2 3.17 168584125 14158 25.25 11660 12040 11650 15150 8170 11660 11907.34 33.32 0 6345 11986 11822 11706 11542 11426 11765 11485 304 3490 500 8860 10 1 59506593 7159 9.49 1.70 12 0.02 1267.00 7077.00 13510 20250228 -10.95 9200 20240805 30.76 13510 -10.95 20250228 11360 5.90 20250113 13510 -10.95 20250228 9200 30.76 20240805 0.10 Y 030190 500 303 억 19827127 N N 2730 N 00 N
8 20250401 100334 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11880 220 2 1.89 119814310 10081 17.98 11660 12000 11650 15150 8170 11660 11885.16 33.32 0 4903 11986 11822 11706 11542 11426 11765 11485 304 3490 500 8860 10 1 59506593 7069 9.38 1.68 12 0.02 1267.00 7077.00 13510 20250228 -12.07 9200 20240805 29.13 13510 -12.07 20250228 11360 4.58 20250113 13510 -12.07 20250228 9200 29.13 20240805 0.10 Y 030190 500 303 억 19827127 N N 2730 N 00 N
9 20250401 090337 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11780 120 2 1.03 10661220 909 1.62 11660 11780 11650 15150 8170 11660 11728.51 33.32 0 623 11986 11822 11706 11542 11426 11765 11485 304 3490 500 8860 10 1 59506593 7010 9.30 1.66 12 0.00 1267.00 7077.00 13510 20250228 -12.81 9200 20240805 28.04 13510 -12.81 20250228 11360 3.70 20250113 13510 -12.81 20250228 9200 28.04 20240805 0.10 Y 030190 500 303 억 19827127 N N 2730 N 00 N