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
307950/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
20250401,161007,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,120300,1000,2,0.84,4318550300,36100,54.90,120100,121100,117800,155000,83600,119300,119627.43,1.76,0,-6908,130433,124866,121933,116366,113433,123400,114900,137,35700,500,90660,100,1,27423982,32991,19.32,1.93,12,0.13,6228.00,62191.00,181900,20240711,-33.86,117800,20250401,2.12,153200,-21.48,20250210,117800,2.12,20250401,181900,-33.86,20240711,117800,2.12,20250401,0.71,Y,307950,500,137 억,,482762,N,N,4224,N,00,N
20250401,151005,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,120000,700,2,0.59,4116572100,34420,52.35,120100,121100,117800,155000,83600,119300,119598.26,1.76,0,-7285,130433,124866,121933,116366,113433,123400,114900,137,35700,500,90660,100,1,27423982,32909,19.27,1.93,12,0.13,6228.00,62191.00,181900,20240711,-34.03,117800,20250401,1.87,153200,-21.67,20250210,117800,1.87,20250401,181900,-34.03,20240711,117800,1.87,20250401,0.71,Y,307950,500,137 억,,482762,N,N,8895,N,00,N
20250401,141005,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,120200,900,2,0.75,3696433500,30920,47.02,120100,121100,117800,155000,83600,119300,119548.30,1.76,0,-6548,130433,124866,121933,116366,113433,123400,114900,137,35700,500,90660,100,1,27423982,32964,19.30,1.93,12,0.11,6228.00,62191.00,181900,20240711,-33.92,117800,20250401,2.04,153200,-21.54,20250210,117800,2.04,20250401,181900,-33.92,20240711,117800,2.04,20250401,0.71,Y,307950,500,137 억,,482762,N,N,8895,N,00,N
20250401,131007,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,120200,900,2,0.75,3369121950,28198,42.88,120100,121100,117800,155000,83600,119300,119480.88,1.76,0,-6990,130433,124866,121933,116366,113433,123400,114900,137,35700,500,90660,100,1,27423982,32964,19.30,1.93,12,0.10,6228.00,62191.00,181900,20240711,-33.92,117800,20250401,2.04,153200,-21.54,20250210,117800,2.04,20250401,181900,-33.92,20240711,117800,2.04,20250401,0.71,Y,307950,500,137 억,,482762,N,N,8895,N,00,N
20250401,121007,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,120400,1100,2,0.92,3149262950,26373,40.11,120100,121100,117800,155000,83600,119300,119412.39,1.76,0,-6674,130433,124866,121933,116366,113433,123400,114900,137,35700,500,90660,100,1,27423982,33018,19.33,1.94,12,0.10,6228.00,62191.00,181900,20240711,-33.81,117800,20250401,2.21,153200,-21.41,20250210,117800,2.21,20250401,181900,-33.81,20240711,117800,2.21,20250401,0.71,Y,307950,500,137 억,,482762,N,N,8895,N,00,N
20250401,110953,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,119900,600,2,0.50,2611069150,21895,33.30,120100,121100,117800,155000,83600,119300,119254.13,1.76,0,-6995,130433,124866,121933,116366,113433,123400,114900,137,35700,500,90660,100,1,27423982,32881,19.25,1.93,12,0.08,6228.00,62191.00,181900,20240711,-34.08,117800,20250401,1.78,153200,-21.74,20250210,117800,1.78,20250401,181900,-34.08,20240711,117800,1.78,20250401,0.71,Y,307950,500,137 억,,482762,N,N,8895,N,00,N
20250401,100952,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,118100,-1200,5,-1.01,1937599150,16241,24.70,120100,121100,117800,155000,83600,119300,119302.95,1.76,0,-6616,130433,124866,121933,116366,113433,123400,114900,137,35700,500,90660,100,1,27423982,32388,18.96,1.90,12,0.06,6228.00,62191.00,181900,20240711,-35.07,117800,20250401,0.25,153200,-22.91,20250210,117800,0.25,20250401,181900,-35.07,20240711,117800,0.25,20250401,0.71,Y,307950,500,137 억,,482762,N,N,8895,N,00,N
20250401,090952,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,120400,1100,2,0.92,339627400,2826,4.30,120100,121000,119900,155000,83600,119300,120179.55,1.76,0,-882,130433,124866,121933,116366,113433,123400,114900,137,35700,500,90660,100,1,27423982,33018,19.33,1.94,12,0.01,6228.00,62191.00,181900,20240711,-33.81,119000,20250331,1.18,153200,-21.41,20250210,119000,1.18,20250331,181900,-33.81,20240711,119000,1.18,20250331,0.71,Y,307950,500,137 억,,482762,N,N,8895,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 161007 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 120300 1000 2 0.84 4318550300 36100 54.90 120100 121100 117800 155000 83600 119300 119627.43 1.76 0 -6908 130433 124866 121933 116366 113433 123400 114900 137 35700 500 90660 100 1 27423982 32991 19.32 1.93 12 0.13 6228.00 62191.00 181900 20240711 -33.86 117800 20250401 2.12 153200 -21.48 20250210 117800 2.12 20250401 181900 -33.86 20240711 117800 2.12 20250401 0.71 Y 307950 500 137 억 482762 N N 4224 N 00 N
3 20250401 151005 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 120000 700 2 0.59 4116572100 34420 52.35 120100 121100 117800 155000 83600 119300 119598.26 1.76 0 -7285 130433 124866 121933 116366 113433 123400 114900 137 35700 500 90660 100 1 27423982 32909 19.27 1.93 12 0.13 6228.00 62191.00 181900 20240711 -34.03 117800 20250401 1.87 153200 -21.67 20250210 117800 1.87 20250401 181900 -34.03 20240711 117800 1.87 20250401 0.71 Y 307950 500 137 억 482762 N N 8895 N 00 N
4 20250401 141005 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 120200 900 2 0.75 3696433500 30920 47.02 120100 121100 117800 155000 83600 119300 119548.30 1.76 0 -6548 130433 124866 121933 116366 113433 123400 114900 137 35700 500 90660 100 1 27423982 32964 19.30 1.93 12 0.11 6228.00 62191.00 181900 20240711 -33.92 117800 20250401 2.04 153200 -21.54 20250210 117800 2.04 20250401 181900 -33.92 20240711 117800 2.04 20250401 0.71 Y 307950 500 137 억 482762 N N 8895 N 00 N
5 20250401 131007 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 120200 900 2 0.75 3369121950 28198 42.88 120100 121100 117800 155000 83600 119300 119480.88 1.76 0 -6990 130433 124866 121933 116366 113433 123400 114900 137 35700 500 90660 100 1 27423982 32964 19.30 1.93 12 0.10 6228.00 62191.00 181900 20240711 -33.92 117800 20250401 2.04 153200 -21.54 20250210 117800 2.04 20250401 181900 -33.92 20240711 117800 2.04 20250401 0.71 Y 307950 500 137 억 482762 N N 8895 N 00 N
6 20250401 121007 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 120400 1100 2 0.92 3149262950 26373 40.11 120100 121100 117800 155000 83600 119300 119412.39 1.76 0 -6674 130433 124866 121933 116366 113433 123400 114900 137 35700 500 90660 100 1 27423982 33018 19.33 1.94 12 0.10 6228.00 62191.00 181900 20240711 -33.81 117800 20250401 2.21 153200 -21.41 20250210 117800 2.21 20250401 181900 -33.81 20240711 117800 2.21 20250401 0.71 Y 307950 500 137 억 482762 N N 8895 N 00 N
7 20250401 110953 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 119900 600 2 0.50 2611069150 21895 33.30 120100 121100 117800 155000 83600 119300 119254.13 1.76 0 -6995 130433 124866 121933 116366 113433 123400 114900 137 35700 500 90660 100 1 27423982 32881 19.25 1.93 12 0.08 6228.00 62191.00 181900 20240711 -34.08 117800 20250401 1.78 153200 -21.74 20250210 117800 1.78 20250401 181900 -34.08 20240711 117800 1.78 20250401 0.71 Y 307950 500 137 억 482762 N N 8895 N 00 N
8 20250401 100952 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 118100 -1200 5 -1.01 1937599150 16241 24.70 120100 121100 117800 155000 83600 119300 119302.95 1.76 0 -6616 130433 124866 121933 116366 113433 123400 114900 137 35700 500 90660 100 1 27423982 32388 18.96 1.90 12 0.06 6228.00 62191.00 181900 20240711 -35.07 117800 20250401 0.25 153200 -22.91 20250210 117800 0.25 20250401 181900 -35.07 20240711 117800 0.25 20250401 0.71 Y 307950 500 137 억 482762 N N 8895 N 00 N
9 20250401 090952 55 30.00 KOSPI IT 서비스 N N N Y 40 N 120400 1100 2 0.92 339627400 2826 4.30 120100 121000 119900 155000 83600 119300 120179.55 1.76 0 -882 130433 124866 121933 116366 113433 123400 114900 137 35700 500 90660 100 1 27423982 33018 19.33 1.94 12 0.01 6228.00 62191.00 181900 20240711 -33.81 119000 20250331 1.18 153200 -21.41 20250210 119000 1.18 20250331 181900 -33.81 20240711 119000 1.18 20250331 0.71 Y 307950 500 137 억 482762 N N 8895 N 00 N