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
286940/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
20250401,160947,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18050,250,2,1.40,254489380,14138,81.86,17850,18240,17810,23100,12460,17800,18000.38,1.74,0,-1224,19026,18412,18106,17492,17186,18260,17340,756,5300,5000,12460,10,1,15129367,2731,21.36,0.65,12,0.09,845.00,27718.00,39500,20240320,-54.30,17490,20241209,3.20,21450,-15.85,20250109,17800,1.40,20250331,38400,-52.99,20240401,17490,3.20,20241209,2.28,Y,286940,5000,756 억,,263666,N,N,4,N,00,N
20250401,150945,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18040,240,2,1.35,251005770,13945,80.74,17850,18240,17810,23100,12460,17800,17999.70,1.74,0,-1228,19026,18412,18106,17492,17186,18260,17340,756,5300,5000,12460,10,1,15129367,2729,21.35,0.65,12,0.09,845.00,27718.00,39500,20240320,-54.33,17490,20241209,3.14,21450,-15.90,20250109,17800,1.35,20250331,38400,-53.02,20240401,17490,3.14,20241209,2.28,Y,286940,5000,756 억,,263666,N,N,1,N,00,N
20250401,140945,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18000,200,2,1.12,191391730,10640,61.61,17850,18240,17810,23100,12460,17800,17987.94,1.74,0,-127,19026,18412,18106,17492,17186,18260,17340,756,5300,5000,12460,10,1,15129367,2723,21.30,0.65,12,0.07,845.00,27718.00,39500,20240320,-54.43,17490,20241209,2.92,21450,-16.08,20250109,17800,1.12,20250331,38400,-53.12,20240401,17490,2.92,20241209,2.28,Y,286940,5000,756 억,,263666,N,N,1,N,00,N
20250401,130946,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18030,230,2,1.29,184086910,10235,59.26,17850,18240,17810,23100,12460,17800,17986.02,1.74,0,25,19026,18412,18106,17492,17186,18260,17340,756,5300,5000,12460,10,1,15129367,2728,21.34,0.65,12,0.07,845.00,27718.00,39500,20240320,-54.35,17490,20241209,3.09,21450,-15.94,20250109,17800,1.29,20250331,38400,-53.05,20240401,17490,3.09,20241209,2.28,Y,286940,5000,756 억,,263666,N,N,1,N,00,N
20250401,120947,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18050,250,2,1.40,176403090,9810,56.80,17850,18240,17810,23100,12460,17800,17981.97,1.74,0,57,19026,18412,18106,17492,17186,18260,17340,756,5300,5000,12460,10,1,15129367,2731,21.36,0.65,12,0.06,845.00,27718.00,39500,20240320,-54.30,17490,20241209,3.20,21450,-15.85,20250109,17800,1.40,20250331,38400,-52.99,20240401,17490,3.20,20241209,2.28,Y,286940,5000,756 억,,263666,N,N,1,N,00,N
20250401,110933,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18020,220,2,1.24,160459560,8927,51.69,17850,18240,17810,23100,12460,17800,17974.63,1.74,0,-616,19026,18412,18106,17492,17186,18260,17340,756,5300,5000,12460,10,1,15129367,2726,21.33,0.65,12,0.06,845.00,27718.00,39500,20240320,-54.38,17490,20241209,3.03,21450,-15.99,20250109,17800,1.24,20250331,38400,-53.07,20240401,17490,3.03,20241209,2.28,Y,286940,5000,756 억,,263666,N,N,1,N,00,N
20250401,100932,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17920,120,2,0.67,111741030,6205,35.93,17850,18240,17850,23100,12460,17800,18008.22,1.74,0,-2116,19026,18412,18106,17492,17186,18260,17340,756,5300,5000,12460,10,1,15129367,2711,21.21,0.65,12,0.04,845.00,27718.00,39500,20240320,-54.63,17490,20241209,2.46,21450,-16.46,20250109,17800,0.67,20250331,38400,-53.33,20240401,17490,2.46,20241209,2.28,Y,286940,5000,756 억,,263666,N,N,1,N,00,N
20250401,090933,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18220,420,2,2.36,45558990,2531,14.65,17850,18240,17850,23100,12460,17800,18000.39,1.74,0,268,19026,18412,18106,17492,17186,18260,17340,756,5300,5000,12460,10,1,15129367,2757,21.56,0.66,12,0.02,845.00,27718.00,39500,20240320,-53.87,17490,20241209,4.17,21450,-15.06,20250109,17800,2.36,20250331,38400,-52.55,20240401,17490,4.17,20241209,2.28,Y,286940,5000,756 억,,263666,N,N,1,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 160947 55 40.00 KOSPI IT 서비스 N N N Y 40 N 18050 250 2 1.40 254489380 14138 81.86 17850 18240 17810 23100 12460 17800 18000.38 1.74 0 -1224 19026 18412 18106 17492 17186 18260 17340 756 5300 5000 12460 10 1 15129367 2731 21.36 0.65 12 0.09 845.00 27718.00 39500 20240320 -54.30 17490 20241209 3.20 21450 -15.85 20250109 17800 1.40 20250331 38400 -52.99 20240401 17490 3.20 20241209 2.28 Y 286940 5000 756 억 263666 N N 4 N 00 N
3 20250401 150945 55 40.00 KOSPI IT 서비스 N N N Y 40 N 18040 240 2 1.35 251005770 13945 80.74 17850 18240 17810 23100 12460 17800 17999.70 1.74 0 -1228 19026 18412 18106 17492 17186 18260 17340 756 5300 5000 12460 10 1 15129367 2729 21.35 0.65 12 0.09 845.00 27718.00 39500 20240320 -54.33 17490 20241209 3.14 21450 -15.90 20250109 17800 1.35 20250331 38400 -53.02 20240401 17490 3.14 20241209 2.28 Y 286940 5000 756 억 263666 N N 1 N 00 N
4 20250401 140945 55 40.00 KOSPI IT 서비스 N N N Y 40 N 18000 200 2 1.12 191391730 10640 61.61 17850 18240 17810 23100 12460 17800 17987.94 1.74 0 -127 19026 18412 18106 17492 17186 18260 17340 756 5300 5000 12460 10 1 15129367 2723 21.30 0.65 12 0.07 845.00 27718.00 39500 20240320 -54.43 17490 20241209 2.92 21450 -16.08 20250109 17800 1.12 20250331 38400 -53.12 20240401 17490 2.92 20241209 2.28 Y 286940 5000 756 억 263666 N N 1 N 00 N
5 20250401 130946 55 40.00 KOSPI IT 서비스 N N N Y 40 N 18030 230 2 1.29 184086910 10235 59.26 17850 18240 17810 23100 12460 17800 17986.02 1.74 0 25 19026 18412 18106 17492 17186 18260 17340 756 5300 5000 12460 10 1 15129367 2728 21.34 0.65 12 0.07 845.00 27718.00 39500 20240320 -54.35 17490 20241209 3.09 21450 -15.94 20250109 17800 1.29 20250331 38400 -53.05 20240401 17490 3.09 20241209 2.28 Y 286940 5000 756 억 263666 N N 1 N 00 N
6 20250401 120947 55 40.00 KOSPI IT 서비스 N N N Y 40 N 18050 250 2 1.40 176403090 9810 56.80 17850 18240 17810 23100 12460 17800 17981.97 1.74 0 57 19026 18412 18106 17492 17186 18260 17340 756 5300 5000 12460 10 1 15129367 2731 21.36 0.65 12 0.06 845.00 27718.00 39500 20240320 -54.30 17490 20241209 3.20 21450 -15.85 20250109 17800 1.40 20250331 38400 -52.99 20240401 17490 3.20 20241209 2.28 Y 286940 5000 756 억 263666 N N 1 N 00 N
7 20250401 110933 55 40.00 KOSPI IT 서비스 N N N Y 40 N 18020 220 2 1.24 160459560 8927 51.69 17850 18240 17810 23100 12460 17800 17974.63 1.74 0 -616 19026 18412 18106 17492 17186 18260 17340 756 5300 5000 12460 10 1 15129367 2726 21.33 0.65 12 0.06 845.00 27718.00 39500 20240320 -54.38 17490 20241209 3.03 21450 -15.99 20250109 17800 1.24 20250331 38400 -53.07 20240401 17490 3.03 20241209 2.28 Y 286940 5000 756 억 263666 N N 1 N 00 N
8 20250401 100932 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17920 120 2 0.67 111741030 6205 35.93 17850 18240 17850 23100 12460 17800 18008.22 1.74 0 -2116 19026 18412 18106 17492 17186 18260 17340 756 5300 5000 12460 10 1 15129367 2711 21.21 0.65 12 0.04 845.00 27718.00 39500 20240320 -54.63 17490 20241209 2.46 21450 -16.46 20250109 17800 0.67 20250331 38400 -53.33 20240401 17490 2.46 20241209 2.28 Y 286940 5000 756 억 263666 N N 1 N 00 N
9 20250401 090933 55 40.00 KOSPI IT 서비스 N N N Y 40 N 18220 420 2 2.36 45558990 2531 14.65 17850 18240 17850 23100 12460 17800 18000.39 1.74 0 268 19026 18412 18106 17492 17186 18260 17340 756 5300 5000 12460 10 1 15129367 2757 21.56 0.66 12 0.02 845.00 27718.00 39500 20240320 -53.87 17490 20241209 4.17 21450 -15.06 20250109 17800 2.36 20250331 38400 -52.55 20240401 17490 4.17 20241209 2.28 Y 286940 5000 756 억 263666 N N 1 N 00 N