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
078000/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
20250401,160557,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8730,-30,5,-0.34,171940180,19629,160.64,8760,8950,8700,11380,6140,8760,8759.50,1.29,0,-259,9126,8942,8776,8592,8426,8860,8510,50,2620,500,6480,10,1,9240077,807,16.63,0.56,12,0.21,525.00,15490.00,11050,20240625,-21.00,8610,20250331,1.39,9770,-10.64,20250102,8610,1.39,20250331,11050,-21.00,20240625,8610,1.39,20250331,0.02,Y,078000,500,50 억,,119652,N,N,0,N,00,N
20250401,150556,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8800,40,2,0.46,170443060,19458,159.24,8760,8950,8700,11380,6140,8760,8759.54,1.29,0,-257,9126,8942,8776,8592,8426,8860,8510,50,2620,500,6480,10,1,9240077,813,16.76,0.57,12,0.21,525.00,15490.00,11050,20240625,-20.36,8610,20250331,2.21,9770,-9.93,20250102,8610,2.21,20250331,11050,-20.36,20240625,8610,2.21,20250331,0.02,Y,078000,500,50 억,,119652,N,N,0,N,00,N
20250401,140556,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8740,-20,5,-0.23,142137650,16223,132.77,8760,8950,8700,11380,6140,8760,8761.49,1.29,0,276,9126,8942,8776,8592,8426,8860,8510,50,2620,500,6480,10,1,9240077,808,16.65,0.56,12,0.18,525.00,15490.00,11050,20240625,-20.90,8610,20250331,1.51,9770,-10.54,20250102,8610,1.51,20250331,11050,-20.90,20240625,8610,1.51,20250331,0.02,Y,078000,500,50 억,,119652,N,N,0,N,00,N
20250401,130557,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8730,-30,5,-0.34,133406920,15221,124.57,8760,8950,8700,11380,6140,8760,8764.66,1.29,0,276,9126,8942,8776,8592,8426,8860,8510,50,2620,500,6480,10,1,9240077,807,16.63,0.56,12,0.16,525.00,15490.00,11050,20240625,-21.00,8610,20250331,1.39,9770,-10.64,20250102,8610,1.39,20250331,11050,-21.00,20240625,8610,1.39,20250331,0.02,Y,078000,500,50 억,,119652,N,N,0,N,00,N
20250401,120557,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8770,10,2,0.11,133153750,15192,124.33,8760,8950,8700,11380,6140,8760,8764.73,1.29,0,276,9126,8942,8776,8592,8426,8860,8510,50,2620,500,6480,10,1,9240077,810,16.70,0.57,12,0.16,525.00,15490.00,11050,20240625,-20.63,8610,20250331,1.86,9770,-10.24,20250102,8610,1.86,20250331,11050,-20.63,20240625,8610,1.86,20250331,0.02,Y,078000,500,50 억,,119652,N,N,0,N,00,N
20250401,110553,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8730,-30,5,-0.34,98496720,11235,91.95,8760,8950,8700,11380,6140,8760,8766.95,1.29,0,138,9126,8942,8776,8592,8426,8860,8510,50,2620,500,6480,10,1,9240077,807,16.63,0.56,12,0.12,525.00,15490.00,11050,20240625,-21.00,8610,20250331,1.39,9770,-10.64,20250102,8610,1.39,20250331,11050,-21.00,20240625,8610,1.39,20250331,0.02,Y,078000,500,50 억,,119652,N,N,0,N,00,N
20250401,100548,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8760,0,3,0.00,86313360,9838,80.51,8760,8950,8700,11380,6140,8760,8773.47,1.29,0,156,9126,8942,8776,8592,8426,8860,8510,50,2620,500,6480,10,1,9240077,809,16.69,0.57,12,0.11,525.00,15490.00,11050,20240625,-20.72,8610,20250331,1.74,9770,-10.34,20250102,8610,1.74,20250331,11050,-20.72,20240625,8610,1.74,20250331,0.02,Y,078000,500,50 억,,119652,N,N,0,N,00,N
20250401,090549,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8760,0,3,0.00,140160,16,0.13,8760,8760,8760,11380,6140,8760,8760.00,1.29,0,0,9126,8942,8776,8592,8426,8860,8510,50,2620,500,6480,10,1,9240077,809,16.69,0.57,12,0.00,525.00,15490.00,11050,20240625,-20.72,8610,20250331,1.74,9770,-10.34,20250102,8610,1.74,20250331,11050,-20.72,20240625,8610,1.74,20250331,0.02,Y,078000,500,50 억,,119652,N,N,0,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 160557 57 100.00 KOSPI IT 서비스 N N N N N 8730 -30 5 -0.34 171940180 19629 160.64 8760 8950 8700 11380 6140 8760 8759.50 1.29 0 -259 9126 8942 8776 8592 8426 8860 8510 50 2620 500 6480 10 1 9240077 807 16.63 0.56 12 0.21 525.00 15490.00 11050 20240625 -21.00 8610 20250331 1.39 9770 -10.64 20250102 8610 1.39 20250331 11050 -21.00 20240625 8610 1.39 20250331 0.02 Y 078000 500 50 억 119652 N N 0 N 00 N
3 20250401 150556 57 100.00 KOSPI IT 서비스 N N N N N 8800 40 2 0.46 170443060 19458 159.24 8760 8950 8700 11380 6140 8760 8759.54 1.29 0 -257 9126 8942 8776 8592 8426 8860 8510 50 2620 500 6480 10 1 9240077 813 16.76 0.57 12 0.21 525.00 15490.00 11050 20240625 -20.36 8610 20250331 2.21 9770 -9.93 20250102 8610 2.21 20250331 11050 -20.36 20240625 8610 2.21 20250331 0.02 Y 078000 500 50 억 119652 N N 0 N 00 N
4 20250401 140556 57 100.00 KOSPI IT 서비스 N N N N N 8740 -20 5 -0.23 142137650 16223 132.77 8760 8950 8700 11380 6140 8760 8761.49 1.29 0 276 9126 8942 8776 8592 8426 8860 8510 50 2620 500 6480 10 1 9240077 808 16.65 0.56 12 0.18 525.00 15490.00 11050 20240625 -20.90 8610 20250331 1.51 9770 -10.54 20250102 8610 1.51 20250331 11050 -20.90 20240625 8610 1.51 20250331 0.02 Y 078000 500 50 억 119652 N N 0 N 00 N
5 20250401 130557 57 100.00 KOSPI IT 서비스 N N N N N 8730 -30 5 -0.34 133406920 15221 124.57 8760 8950 8700 11380 6140 8760 8764.66 1.29 0 276 9126 8942 8776 8592 8426 8860 8510 50 2620 500 6480 10 1 9240077 807 16.63 0.56 12 0.16 525.00 15490.00 11050 20240625 -21.00 8610 20250331 1.39 9770 -10.64 20250102 8610 1.39 20250331 11050 -21.00 20240625 8610 1.39 20250331 0.02 Y 078000 500 50 억 119652 N N 0 N 00 N
6 20250401 120557 57 100.00 KOSPI IT 서비스 N N N N N 8770 10 2 0.11 133153750 15192 124.33 8760 8950 8700 11380 6140 8760 8764.73 1.29 0 276 9126 8942 8776 8592 8426 8860 8510 50 2620 500 6480 10 1 9240077 810 16.70 0.57 12 0.16 525.00 15490.00 11050 20240625 -20.63 8610 20250331 1.86 9770 -10.24 20250102 8610 1.86 20250331 11050 -20.63 20240625 8610 1.86 20250331 0.02 Y 078000 500 50 억 119652 N N 0 N 00 N
7 20250401 110553 57 100.00 KOSPI IT 서비스 N N N N N 8730 -30 5 -0.34 98496720 11235 91.95 8760 8950 8700 11380 6140 8760 8766.95 1.29 0 138 9126 8942 8776 8592 8426 8860 8510 50 2620 500 6480 10 1 9240077 807 16.63 0.56 12 0.12 525.00 15490.00 11050 20240625 -21.00 8610 20250331 1.39 9770 -10.64 20250102 8610 1.39 20250331 11050 -21.00 20240625 8610 1.39 20250331 0.02 Y 078000 500 50 억 119652 N N 0 N 00 N
8 20250401 100548 57 100.00 KOSPI IT 서비스 N N N N N 8760 0 3 0.00 86313360 9838 80.51 8760 8950 8700 11380 6140 8760 8773.47 1.29 0 156 9126 8942 8776 8592 8426 8860 8510 50 2620 500 6480 10 1 9240077 809 16.69 0.57 12 0.11 525.00 15490.00 11050 20240625 -20.72 8610 20250331 1.74 9770 -10.34 20250102 8610 1.74 20250331 11050 -20.72 20240625 8610 1.74 20250331 0.02 Y 078000 500 50 억 119652 N N 0 N 00 N
9 20250401 090549 57 100.00 KOSPI IT 서비스 N N N N N 8760 0 3 0.00 140160 16 0.13 8760 8760 8760 11380 6140 8760 8760.00 1.29 0 0 9126 8942 8776 8592 8426 8860 8510 50 2620 500 6480 10 1 9240077 809 16.69 0.57 12 0.00 525.00 15490.00 11050 20240625 -20.72 8610 20250331 1.74 9770 -10.34 20250102 8610 1.74 20250331 11050 -20.72 20240625 8610 1.74 20250331 0.02 Y 078000 500 50 억 119652 N N 0 N 00 N