ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020120/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250407,160319,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3025,-120,5,-3.82,134011371,44255,136.39,3020,3080,3005,4085,2205,3145,3028.16,1.07,0,-10798,3351,3247,3146,3042,2941,3300,3095,185,940,500,2200,5,1,37063766,1121,-14.76,0.56,12,0.12,-205.00,5383.00,6250,20240603,-51.60,2980,20250203,1.51,4195,-27.89,20250228,2980,1.51,20250203,6250,-51.60,20240603,2980,1.51,20250203,1.14,Y,020120,500,185 억,,395177,N,N,2892,N,00,N
20250407,150322,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3030,-115,5,-3.66,114763526,37881,116.74,3020,3080,3005,4085,2205,3145,3029.58,1.07,0,-10830,3351,3247,3146,3042,2941,3300,3095,185,940,500,2200,5,1,37063766,1123,-14.78,0.56,12,0.10,-205.00,5383.00,6250,20240603,-51.52,2980,20250203,1.68,4195,-27.77,20250228,2980,1.68,20250203,6250,-51.52,20240603,2980,1.68,20250203,1.14,Y,020120,500,185 억,,395177,N,N,3131,N,00,N
20250407,140321,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3040,-105,5,-3.34,93070601,30746,94.75,3020,3080,3005,4085,2205,3145,3027.08,1.07,0,-10079,3351,3247,3146,3042,2941,3300,3095,185,940,500,2200,5,1,37063766,1127,-14.83,0.56,12,0.08,-205.00,5383.00,6250,20240603,-51.36,2980,20250203,2.01,4195,-27.53,20250228,2980,2.01,20250203,6250,-51.36,20240603,2980,2.01,20250203,1.14,Y,020120,500,185 억,,395177,N,N,3131,N,00,N
20250407,130320,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3035,-110,5,-3.50,76683241,25359,78.15,3020,3080,3005,4085,2205,3145,3023.91,1.07,0,-9360,3351,3247,3146,3042,2941,3300,3095,185,940,500,2200,5,1,37063766,1125,-14.80,0.56,12,0.07,-205.00,5383.00,6250,20240603,-51.44,2980,20250203,1.85,4195,-27.65,20250228,2980,1.85,20250203,6250,-51.44,20240603,2980,1.85,20250203,1.14,Y,020120,500,185 억,,395177,N,N,3131,N,00,N
20250407,120320,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3035,-110,5,-3.50,70397286,23281,71.75,3020,3080,3005,4085,2205,3145,3023.81,1.07,0,-8647,3351,3247,3146,3042,2941,3300,3095,185,940,500,2200,5,1,37063766,1125,-14.80,0.56,12,0.06,-205.00,5383.00,6250,20240603,-51.44,2980,20250203,1.85,4195,-27.65,20250228,2980,1.85,20250203,6250,-51.44,20240603,2980,1.85,20250203,1.14,Y,020120,500,185 억,,395177,N,N,3131,N,00,N
20250407,110320,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3035,-110,5,-3.50,58550026,19380,59.73,3020,3080,3005,4085,2205,3145,3021.16,1.07,0,-8599,3351,3247,3146,3042,2941,3300,3095,185,940,500,2200,5,1,37063766,1125,-14.80,0.56,12,0.05,-205.00,5383.00,6250,20240603,-51.44,2980,20250203,1.85,4195,-27.65,20250228,2980,1.85,20250203,6250,-51.44,20240603,2980,1.85,20250203,1.14,Y,020120,500,185 억,,395177,N,N,3131,N,00,N
20250407,100321,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3020,-125,5,-3.97,46339831,15348,47.30,3020,3080,3005,4085,2205,3145,3019.27,1.07,0,-8455,3351,3247,3146,3042,2941,3300,3095,185,940,500,2200,5,1,37063766,1119,-14.73,0.56,12,0.04,-205.00,5383.00,6250,20240603,-51.68,2980,20250203,1.34,4195,-28.01,20250228,2980,1.34,20250203,6250,-51.68,20240603,2980,1.34,20250203,1.14,Y,020120,500,185 억,,395177,N,N,3131,N,00,N
20250407,090321,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3080,-65,5,-2.07,8916685,2948,9.09,3020,3080,3010,4085,2205,3145,3024.66,1.07,0,174,3351,3247,3146,3042,2941,3300,3095,185,940,500,2200,5,1,37063766,1142,-15.02,0.57,12,0.01,-205.00,5383.00,6250,20240603,-50.72,2980,20250203,3.36,4195,-26.58,20250228,2980,3.36,20250203,6250,-50.72,20240603,2980,3.36,20250203,1.14,Y,020120,500,185 억,,395177,N,N,3131,N,00,N
20250404,160320,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3145,30,2,0.96,101948815,32448,89.70,3075,3250,3045,4045,2185,3115,3141.91,1.09,0,-9673,3225,3170,3075,3020,2925,3197,3047,185,930,500,2180,5,1,37063766,1166,-15.34,0.58,12,0.09,-205.00,5383.00,6250,20240603,-49.68,2980,20250203,5.54,4195,-25.03,20250228,2980,5.54,20250203,6250,-49.68,20240603,2980,5.54,20250203,1.13,Y,020120,500,185 억,,405656,N,N,3131,N,00,N
20250404,150322,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3165,50,2,1.61,98432710,31331,86.61,3075,3250,3045,4045,2185,3115,3141.70,1.09,0,-9821,3225,3170,3075,3020,2925,3197,3047,185,930,500,2180,5,1,37063766,1173,-15.44,0.59,12,0.08,-205.00,5383.00,6250,20240603,-49.36,2980,20250203,6.21,4195,-24.55,20250228,2980,6.21,20250203,6250,-49.36,20240603,2980,6.21,20250203,1.13,Y,020120,500,185 억,,405656,N,N,865,N,00,N
20250404,140322,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3135,20,2,0.64,90532130,28810,79.64,3075,3250,3045,4045,2185,3115,3142.39,1.09,0,-9775,3225,3170,3075,3020,2925,3197,3047,185,930,500,2180,5,1,37063766,1162,-15.29,0.58,12,0.08,-205.00,5383.00,6250,20240603,-49.84,2980,20250203,5.20,4195,-25.27,20250228,2980,5.20,20250203,6250,-49.84,20240603,2980,5.20,20250203,1.13,Y,020120,500,185 억,,405656,N,N,865,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 20250407 160319 57 100.00 KOSPI IT 서비스 N N N N N 3025 -120 5 -3.82 134011371 44255 136.39 3020 3080 3005 4085 2205 3145 3028.16 1.07 0 -10798 3351 3247 3146 3042 2941 3300 3095 185 940 500 2200 5 1 37063766 1121 -14.76 0.56 12 0.12 -205.00 5383.00 6250 20240603 -51.60 2980 20250203 1.51 4195 -27.89 20250228 2980 1.51 20250203 6250 -51.60 20240603 2980 1.51 20250203 1.14 Y 020120 500 185 억 395177 N N 2892 N 00 N
3 20250407 150322 57 100.00 KOSPI IT 서비스 N N N N N 3030 -115 5 -3.66 114763526 37881 116.74 3020 3080 3005 4085 2205 3145 3029.58 1.07 0 -10830 3351 3247 3146 3042 2941 3300 3095 185 940 500 2200 5 1 37063766 1123 -14.78 0.56 12 0.10 -205.00 5383.00 6250 20240603 -51.52 2980 20250203 1.68 4195 -27.77 20250228 2980 1.68 20250203 6250 -51.52 20240603 2980 1.68 20250203 1.14 Y 020120 500 185 억 395177 N N 3131 N 00 N
4 20250407 140321 57 100.00 KOSPI IT 서비스 N N N N N 3040 -105 5 -3.34 93070601 30746 94.75 3020 3080 3005 4085 2205 3145 3027.08 1.07 0 -10079 3351 3247 3146 3042 2941 3300 3095 185 940 500 2200 5 1 37063766 1127 -14.83 0.56 12 0.08 -205.00 5383.00 6250 20240603 -51.36 2980 20250203 2.01 4195 -27.53 20250228 2980 2.01 20250203 6250 -51.36 20240603 2980 2.01 20250203 1.14 Y 020120 500 185 억 395177 N N 3131 N 00 N
5 20250407 130320 57 100.00 KOSPI IT 서비스 N N N N N 3035 -110 5 -3.50 76683241 25359 78.15 3020 3080 3005 4085 2205 3145 3023.91 1.07 0 -9360 3351 3247 3146 3042 2941 3300 3095 185 940 500 2200 5 1 37063766 1125 -14.80 0.56 12 0.07 -205.00 5383.00 6250 20240603 -51.44 2980 20250203 1.85 4195 -27.65 20250228 2980 1.85 20250203 6250 -51.44 20240603 2980 1.85 20250203 1.14 Y 020120 500 185 억 395177 N N 3131 N 00 N
6 20250407 120320 57 100.00 KOSPI IT 서비스 N N N N N 3035 -110 5 -3.50 70397286 23281 71.75 3020 3080 3005 4085 2205 3145 3023.81 1.07 0 -8647 3351 3247 3146 3042 2941 3300 3095 185 940 500 2200 5 1 37063766 1125 -14.80 0.56 12 0.06 -205.00 5383.00 6250 20240603 -51.44 2980 20250203 1.85 4195 -27.65 20250228 2980 1.85 20250203 6250 -51.44 20240603 2980 1.85 20250203 1.14 Y 020120 500 185 억 395177 N N 3131 N 00 N
7 20250407 110320 57 100.00 KOSPI IT 서비스 N N N N N 3035 -110 5 -3.50 58550026 19380 59.73 3020 3080 3005 4085 2205 3145 3021.16 1.07 0 -8599 3351 3247 3146 3042 2941 3300 3095 185 940 500 2200 5 1 37063766 1125 -14.80 0.56 12 0.05 -205.00 5383.00 6250 20240603 -51.44 2980 20250203 1.85 4195 -27.65 20250228 2980 1.85 20250203 6250 -51.44 20240603 2980 1.85 20250203 1.14 Y 020120 500 185 억 395177 N N 3131 N 00 N
8 20250407 100321 57 100.00 KOSPI IT 서비스 N N N N N 3020 -125 5 -3.97 46339831 15348 47.30 3020 3080 3005 4085 2205 3145 3019.27 1.07 0 -8455 3351 3247 3146 3042 2941 3300 3095 185 940 500 2200 5 1 37063766 1119 -14.73 0.56 12 0.04 -205.00 5383.00 6250 20240603 -51.68 2980 20250203 1.34 4195 -28.01 20250228 2980 1.34 20250203 6250 -51.68 20240603 2980 1.34 20250203 1.14 Y 020120 500 185 억 395177 N N 3131 N 00 N
9 20250407 090321 57 100.00 KOSPI IT 서비스 N N N N N 3080 -65 5 -2.07 8916685 2948 9.09 3020 3080 3010 4085 2205 3145 3024.66 1.07 0 174 3351 3247 3146 3042 2941 3300 3095 185 940 500 2200 5 1 37063766 1142 -15.02 0.57 12 0.01 -205.00 5383.00 6250 20240603 -50.72 2980 20250203 3.36 4195 -26.58 20250228 2980 3.36 20250203 6250 -50.72 20240603 2980 3.36 20250203 1.14 Y 020120 500 185 억 395177 N N 3131 N 00 N
10 20250404 160320 57 100.00 KOSPI IT 서비스 N N N N N 3145 30 2 0.96 101948815 32448 89.70 3075 3250 3045 4045 2185 3115 3141.91 1.09 0 -9673 3225 3170 3075 3020 2925 3197 3047 185 930 500 2180 5 1 37063766 1166 -15.34 0.58 12 0.09 -205.00 5383.00 6250 20240603 -49.68 2980 20250203 5.54 4195 -25.03 20250228 2980 5.54 20250203 6250 -49.68 20240603 2980 5.54 20250203 1.13 Y 020120 500 185 억 405656 N N 3131 N 00 N
11 20250404 150322 57 100.00 KOSPI IT 서비스 N N N N N 3165 50 2 1.61 98432710 31331 86.61 3075 3250 3045 4045 2185 3115 3141.70 1.09 0 -9821 3225 3170 3075 3020 2925 3197 3047 185 930 500 2180 5 1 37063766 1173 -15.44 0.59 12 0.08 -205.00 5383.00 6250 20240603 -49.36 2980 20250203 6.21 4195 -24.55 20250228 2980 6.21 20250203 6250 -49.36 20240603 2980 6.21 20250203 1.13 Y 020120 500 185 억 405656 N N 865 N 00 N
12 20250404 140322 57 100.00 KOSPI IT 서비스 N N N N N 3135 20 2 0.64 90532130 28810 79.64 3075 3250 3045 4045 2185 3115 3142.39 1.09 0 -9775 3225 3170 3075 3020 2925 3197 3047 185 930 500 2180 5 1 37063766 1162 -15.29 0.58 12 0.08 -205.00 5383.00 6250 20240603 -49.84 2980 20250203 5.20 4195 -25.27 20250228 2980 5.20 20250203 6250 -49.84 20240603 2980 5.20 20250203 1.13 Y 020120 500 185 억 405656 N N 865 N 00 N