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
181710/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
20250401,160809,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18700,1140,2,6.49,2533103375,136341,187.47,17580,18930,17580,22800,12300,17560,18579.18,8.92,0,74598,18106,17832,17626,17352,17146,17730,17250,188,5240,500,13340,10,1,33766123,6314,-4.79,0.42,12,0.40,-3904.00,44363.00,27150,20240326,-31.12,15510,20241114,20.57,21350,-12.41,20250226,17340,7.84,20250102,25550,-26.81,20240509,15510,20.57,20241114,0.76,Y,181710,500,187 억,,3012902,N,N,7983,N,00,N
20250401,150808,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18750,1190,2,6.78,2463034745,132599,182.32,17580,18930,17580,22800,12300,17560,18575.06,8.92,0,72663,18106,17832,17626,17352,17146,17730,17250,188,5240,500,13340,10,1,33766123,6331,-4.80,0.42,12,0.39,-3904.00,44363.00,27150,20240326,-30.94,15510,20241114,20.89,21350,-12.18,20250226,17340,8.13,20250102,25550,-26.61,20240509,15510,20.89,20241114,0.76,Y,181710,500,187 억,,3012902,N,N,1273,N,00,N
20250401,140808,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18820,1260,2,7.18,2199105085,118540,162.99,17580,18930,17580,22800,12300,17560,18551.59,8.92,0,70125,18106,17832,17626,17352,17146,17730,17250,188,5240,500,13340,10,1,33766123,6355,-4.82,0.42,12,0.35,-3904.00,44363.00,27150,20240326,-30.68,15510,20241114,21.34,21350,-11.85,20250226,17340,8.54,20250102,25550,-26.34,20240509,15510,21.34,20241114,0.76,Y,181710,500,187 억,,3012902,N,N,1273,N,00,N
20250401,130809,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18740,1180,2,6.72,1628464450,88214,121.29,17580,18780,17580,22800,12300,17560,18460.39,8.92,0,51588,18106,17832,17626,17352,17146,17730,17250,188,5240,500,13340,10,1,33766123,6328,-4.80,0.42,12,0.26,-3904.00,44363.00,27150,20240326,-30.98,15510,20241114,20.83,21350,-12.22,20250226,17340,8.07,20250102,25550,-26.65,20240509,15510,20.83,20241114,0.76,Y,181710,500,187 억,,3012902,N,N,1273,N,00,N
20250401,120809,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18630,1070,2,6.09,1384268450,75147,103.33,17580,18710,17580,22800,12300,17560,18420.81,8.92,0,42813,18106,17832,17626,17352,17146,17730,17250,188,5240,500,13340,10,1,33766123,6291,-4.77,0.42,12,0.22,-3904.00,44363.00,27150,20240326,-31.38,15510,20241114,20.12,21350,-12.74,20250226,17340,7.44,20250102,25550,-27.08,20240509,15510,20.12,20241114,0.76,Y,181710,500,187 억,,3012902,N,N,1273,N,00,N
20250401,110756,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18650,1090,2,6.21,1291302520,70150,96.46,17580,18710,17580,22800,12300,17560,18407.73,8.92,0,41372,18106,17832,17626,17352,17146,17730,17250,188,5240,500,13340,10,1,33766123,6297,-4.78,0.42,12,0.21,-3904.00,44363.00,27150,20240326,-31.31,15510,20241114,20.25,21350,-12.65,20250226,17340,7.55,20250102,25550,-27.01,20240509,15510,20.25,20241114,0.76,Y,181710,500,187 억,,3012902,N,N,1273,N,00,N
20250401,100757,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18580,1020,2,5.81,1011662390,55145,75.82,17580,18580,17580,22800,12300,17560,18345.50,8.92,0,31834,18106,17832,17626,17352,17146,17730,17250,188,5240,500,13340,10,1,33766123,6274,-4.76,0.42,12,0.16,-3904.00,44363.00,27150,20240326,-31.57,15510,20241114,19.79,21350,-12.97,20250226,17340,7.15,20250102,25550,-27.28,20240509,15510,19.79,20241114,0.76,Y,181710,500,187 억,,3012902,N,N,1273,N,00,N
20250401,090758,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18260,700,2,3.99,138018530,7631,10.49,17580,18260,17580,22800,12300,17560,18086.56,8.92,0,4002,18106,17832,17626,17352,17146,17730,17250,188,5240,500,13340,10,1,33766123,6166,-4.68,0.41,12,0.02,-3904.00,44363.00,27150,20240326,-32.74,15510,20241114,17.73,21350,-14.47,20250226,17340,5.31,20250102,25550,-28.53,20240509,15510,17.73,20241114,0.76,Y,181710,500,187 억,,3012902,N,N,1273,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 160809 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18700 1140 2 6.49 2533103375 136341 187.47 17580 18930 17580 22800 12300 17560 18579.18 8.92 0 74598 18106 17832 17626 17352 17146 17730 17250 188 5240 500 13340 10 1 33766123 6314 -4.79 0.42 12 0.40 -3904.00 44363.00 27150 20240326 -31.12 15510 20241114 20.57 21350 -12.41 20250226 17340 7.84 20250102 25550 -26.81 20240509 15510 20.57 20241114 0.76 Y 181710 500 187 억 3012902 N N 7983 N 00 N
3 20250401 150808 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18750 1190 2 6.78 2463034745 132599 182.32 17580 18930 17580 22800 12300 17560 18575.06 8.92 0 72663 18106 17832 17626 17352 17146 17730 17250 188 5240 500 13340 10 1 33766123 6331 -4.80 0.42 12 0.39 -3904.00 44363.00 27150 20240326 -30.94 15510 20241114 20.89 21350 -12.18 20250226 17340 8.13 20250102 25550 -26.61 20240509 15510 20.89 20241114 0.76 Y 181710 500 187 억 3012902 N N 1273 N 00 N
4 20250401 140808 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18820 1260 2 7.18 2199105085 118540 162.99 17580 18930 17580 22800 12300 17560 18551.59 8.92 0 70125 18106 17832 17626 17352 17146 17730 17250 188 5240 500 13340 10 1 33766123 6355 -4.82 0.42 12 0.35 -3904.00 44363.00 27150 20240326 -30.68 15510 20241114 21.34 21350 -11.85 20250226 17340 8.54 20250102 25550 -26.34 20240509 15510 21.34 20241114 0.76 Y 181710 500 187 억 3012902 N N 1273 N 00 N
5 20250401 130809 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18740 1180 2 6.72 1628464450 88214 121.29 17580 18780 17580 22800 12300 17560 18460.39 8.92 0 51588 18106 17832 17626 17352 17146 17730 17250 188 5240 500 13340 10 1 33766123 6328 -4.80 0.42 12 0.26 -3904.00 44363.00 27150 20240326 -30.98 15510 20241114 20.83 21350 -12.22 20250226 17340 8.07 20250102 25550 -26.65 20240509 15510 20.83 20241114 0.76 Y 181710 500 187 억 3012902 N N 1273 N 00 N
6 20250401 120809 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18630 1070 2 6.09 1384268450 75147 103.33 17580 18710 17580 22800 12300 17560 18420.81 8.92 0 42813 18106 17832 17626 17352 17146 17730 17250 188 5240 500 13340 10 1 33766123 6291 -4.77 0.42 12 0.22 -3904.00 44363.00 27150 20240326 -31.38 15510 20241114 20.12 21350 -12.74 20250226 17340 7.44 20250102 25550 -27.08 20240509 15510 20.12 20241114 0.76 Y 181710 500 187 억 3012902 N N 1273 N 00 N
7 20250401 110756 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18650 1090 2 6.21 1291302520 70150 96.46 17580 18710 17580 22800 12300 17560 18407.73 8.92 0 41372 18106 17832 17626 17352 17146 17730 17250 188 5240 500 13340 10 1 33766123 6297 -4.78 0.42 12 0.21 -3904.00 44363.00 27150 20240326 -31.31 15510 20241114 20.25 21350 -12.65 20250226 17340 7.55 20250102 25550 -27.01 20240509 15510 20.25 20241114 0.76 Y 181710 500 187 억 3012902 N N 1273 N 00 N
8 20250401 100757 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18580 1020 2 5.81 1011662390 55145 75.82 17580 18580 17580 22800 12300 17560 18345.50 8.92 0 31834 18106 17832 17626 17352 17146 17730 17250 188 5240 500 13340 10 1 33766123 6274 -4.76 0.42 12 0.16 -3904.00 44363.00 27150 20240326 -31.57 15510 20241114 19.79 21350 -12.97 20250226 17340 7.15 20250102 25550 -27.28 20240509 15510 19.79 20241114 0.76 Y 181710 500 187 억 3012902 N N 1273 N 00 N
9 20250401 090758 55 60.00 KOSPI IT 서비스 N N N Y 60 N 18260 700 2 3.99 138018530 7631 10.49 17580 18260 17580 22800 12300 17560 18086.56 8.92 0 4002 18106 17832 17626 17352 17146 17730 17250 188 5240 500 13340 10 1 33766123 6166 -4.68 0.41 12 0.02 -3904.00 44363.00 27150 20240326 -32.74 15510 20241114 17.73 21350 -14.47 20250226 17340 5.31 20250102 25550 -28.53 20240509 15510 17.73 20241114 0.76 Y 181710 500 187 억 3012902 N N 1273 N 00 N