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
030190/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
20250407,160344,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11510,-400,5,-3.36,910381120,78946,196.53,11840,11840,11310,15480,8340,11910,11531.69,33.22,0,-9139,12336,12122,11946,11732,11556,12035,11645,304,3570,500,9050,10,1,59506593,6849,9.08,1.63,12,0.13,1267.00,7077.00,13510,20250228,-14.80,9200,20240805,25.11,13510,-14.80,20250228,11310,1.77,20250407,13510,-14.80,20250228,9200,25.11,20240805,0.10,Y,030190,500,303 억,,19765525,N,N,2802,N,00,N
20250407,150347,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11600,-310,5,-2.60,844609430,73244,182.34,11840,11840,11310,15480,8340,11910,11531.45,33.22,0,-11072,12336,12122,11946,11732,11556,12035,11645,304,3570,500,9050,10,1,59506593,6903,9.16,1.64,12,0.12,1267.00,7077.00,13510,20250228,-14.14,9200,20240805,26.09,13510,-14.14,20250228,11310,2.56,20250407,13510,-14.14,20250228,9200,26.09,20240805,0.10,Y,030190,500,303 억,,19765525,N,N,1712,N,00,N
20250407,140347,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11580,-330,5,-2.77,751569870,65223,162.37,11840,11840,11310,15480,8340,11910,11523.08,33.22,0,-8762,12336,12122,11946,11732,11556,12035,11645,304,3570,500,9050,10,1,59506593,6891,9.14,1.64,12,0.11,1267.00,7077.00,13510,20250228,-14.29,9200,20240805,25.87,13510,-14.29,20250228,11310,2.39,20250407,13510,-14.29,20250228,9200,25.87,20240805,0.10,Y,030190,500,303 억,,19765525,N,N,1712,N,00,N
20250407,130344,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11620,-290,5,-2.43,670402980,58242,144.99,11840,11840,11310,15480,8340,11910,11510.64,33.22,0,-6331,12336,12122,11946,11732,11556,12035,11645,304,3570,500,9050,10,1,59506593,6915,9.17,1.64,12,0.10,1267.00,7077.00,13510,20250228,-13.99,9200,20240805,26.30,13510,-13.99,20250228,11310,2.74,20250407,13510,-13.99,20250228,9200,26.30,20240805,0.10,Y,030190,500,303 억,,19765525,N,N,1712,N,00,N
20250407,120345,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11610,-300,5,-2.52,587119820,51067,127.13,11840,11840,11310,15480,8340,11910,11497.05,33.22,0,-3362,12336,12122,11946,11732,11556,12035,11645,304,3570,500,9050,10,1,59506593,6909,9.16,1.64,12,0.09,1267.00,7077.00,13510,20250228,-14.06,9200,20240805,26.20,13510,-14.06,20250228,11310,2.65,20250407,13510,-14.06,20250228,9200,26.20,20240805,0.10,Y,030190,500,303 억,,19765525,N,N,1712,N,00,N
20250407,110345,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11610,-300,5,-2.52,449852800,39251,97.71,11840,11840,11310,15480,8340,11910,11460.93,33.22,0,-289,12336,12122,11946,11732,11556,12035,11645,304,3570,500,9050,10,1,59506593,6909,9.16,1.64,12,0.07,1267.00,7077.00,13510,20250228,-14.06,9200,20240805,26.20,13510,-14.06,20250228,11310,2.65,20250407,13510,-14.06,20250228,9200,26.20,20240805,0.10,Y,030190,500,303 억,,19765525,N,N,1712,N,00,N
20250407,100346,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11380,-530,5,-4.45,186071110,16271,40.51,11840,11840,11310,15480,8340,11910,11435.75,33.22,0,-5660,12336,12122,11946,11732,11556,12035,11645,304,3570,500,9050,10,1,59506593,6772,8.98,1.61,12,0.03,1267.00,7077.00,13510,20250228,-15.77,9200,20240805,23.70,13510,-15.77,20250228,11310,0.62,20250407,13510,-15.77,20250228,9200,23.70,20240805,0.10,Y,030190,500,303 억,,19765525,N,N,1712,N,00,N
20250407,090346,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11400,-510,5,-4.28,58501060,5056,12.59,11840,11840,11400,15480,8340,11910,11570.62,33.22,0,-1572,12336,12122,11946,11732,11556,12035,11645,304,3570,500,9050,10,1,59506593,6784,9.00,1.61,12,0.01,1267.00,7077.00,13510,20250228,-15.62,9200,20240805,23.91,13510,-15.62,20250228,11360,0.35,20250113,13510,-15.62,20250228,9200,23.91,20240805,0.10,Y,030190,500,303 억,,19765525,N,N,1712,N,00,N
20250404,160345,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11910,-170,5,-1.41,478692030,40169,45.63,12120,12160,11770,15700,8460,12080,11916.95,33.23,0,17256,12313,12196,11963,11846,11613,12255,11905,304,3620,500,9180,10,1,59506593,7087,9.40,1.68,12,0.07,1267.00,7077.00,13510,20250228,-11.84,9200,20240805,29.46,13510,-11.84,20250228,11360,4.84,20250113,13510,-11.84,20250228,9200,29.46,20240805,0.10,Y,030190,500,303 억,,19772503,N,N,1712,N,00,N
20250404,150347,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11860,-220,5,-1.82,459022260,38515,43.75,12120,12160,11770,15700,8460,12080,11918.01,33.23,0,16446,12313,12196,11963,11846,11613,12255,11905,304,3620,500,9180,10,1,59506593,7057,9.36,1.68,12,0.06,1267.00,7077.00,13510,20250228,-12.21,9200,20240805,28.91,13510,-12.21,20250228,11360,4.40,20250113,13510,-12.21,20250228,9200,28.91,20240805,0.10,Y,030190,500,303 억,,19772503,N,N,2714,N,00,N
20250404,140348,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11850,-230,5,-1.90,399187980,33451,38.00,12120,12160,11800,15700,8460,12080,11933.51,33.23,0,13533,12313,12196,11963,11846,11613,12255,11905,304,3620,500,9180,10,1,59506593,7052,9.35,1.67,12,0.06,1267.00,7077.00,13510,20250228,-12.29,9200,20240805,28.80,13510,-12.29,20250228,11360,4.31,20250113,13510,-12.29,20250228,9200,28.80,20240805,0.10,Y,030190,500,303 억,,19772503,N,N,2714,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 160344 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11510 -400 5 -3.36 910381120 78946 196.53 11840 11840 11310 15480 8340 11910 11531.69 33.22 0 -9139 12336 12122 11946 11732 11556 12035 11645 304 3570 500 9050 10 1 59506593 6849 9.08 1.63 12 0.13 1267.00 7077.00 13510 20250228 -14.80 9200 20240805 25.11 13510 -14.80 20250228 11310 1.77 20250407 13510 -14.80 20250228 9200 25.11 20240805 0.10 Y 030190 500 303 억 19765525 N N 2802 N 00 N
3 20250407 150347 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11600 -310 5 -2.60 844609430 73244 182.34 11840 11840 11310 15480 8340 11910 11531.45 33.22 0 -11072 12336 12122 11946 11732 11556 12035 11645 304 3570 500 9050 10 1 59506593 6903 9.16 1.64 12 0.12 1267.00 7077.00 13510 20250228 -14.14 9200 20240805 26.09 13510 -14.14 20250228 11310 2.56 20250407 13510 -14.14 20250228 9200 26.09 20240805 0.10 Y 030190 500 303 억 19765525 N N 1712 N 00 N
4 20250407 140347 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11580 -330 5 -2.77 751569870 65223 162.37 11840 11840 11310 15480 8340 11910 11523.08 33.22 0 -8762 12336 12122 11946 11732 11556 12035 11645 304 3570 500 9050 10 1 59506593 6891 9.14 1.64 12 0.11 1267.00 7077.00 13510 20250228 -14.29 9200 20240805 25.87 13510 -14.29 20250228 11310 2.39 20250407 13510 -14.29 20250228 9200 25.87 20240805 0.10 Y 030190 500 303 억 19765525 N N 1712 N 00 N
5 20250407 130344 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11620 -290 5 -2.43 670402980 58242 144.99 11840 11840 11310 15480 8340 11910 11510.64 33.22 0 -6331 12336 12122 11946 11732 11556 12035 11645 304 3570 500 9050 10 1 59506593 6915 9.17 1.64 12 0.10 1267.00 7077.00 13510 20250228 -13.99 9200 20240805 26.30 13510 -13.99 20250228 11310 2.74 20250407 13510 -13.99 20250228 9200 26.30 20240805 0.10 Y 030190 500 303 억 19765525 N N 1712 N 00 N
6 20250407 120345 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11610 -300 5 -2.52 587119820 51067 127.13 11840 11840 11310 15480 8340 11910 11497.05 33.22 0 -3362 12336 12122 11946 11732 11556 12035 11645 304 3570 500 9050 10 1 59506593 6909 9.16 1.64 12 0.09 1267.00 7077.00 13510 20250228 -14.06 9200 20240805 26.20 13510 -14.06 20250228 11310 2.65 20250407 13510 -14.06 20250228 9200 26.20 20240805 0.10 Y 030190 500 303 억 19765525 N N 1712 N 00 N
7 20250407 110345 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11610 -300 5 -2.52 449852800 39251 97.71 11840 11840 11310 15480 8340 11910 11460.93 33.22 0 -289 12336 12122 11946 11732 11556 12035 11645 304 3570 500 9050 10 1 59506593 6909 9.16 1.64 12 0.07 1267.00 7077.00 13510 20250228 -14.06 9200 20240805 26.20 13510 -14.06 20250228 11310 2.65 20250407 13510 -14.06 20250228 9200 26.20 20240805 0.10 Y 030190 500 303 억 19765525 N N 1712 N 00 N
8 20250407 100346 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11380 -530 5 -4.45 186071110 16271 40.51 11840 11840 11310 15480 8340 11910 11435.75 33.22 0 -5660 12336 12122 11946 11732 11556 12035 11645 304 3570 500 9050 10 1 59506593 6772 8.98 1.61 12 0.03 1267.00 7077.00 13510 20250228 -15.77 9200 20240805 23.70 13510 -15.77 20250228 11310 0.62 20250407 13510 -15.77 20250228 9200 23.70 20240805 0.10 Y 030190 500 303 억 19765525 N N 1712 N 00 N
9 20250407 090346 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11400 -510 5 -4.28 58501060 5056 12.59 11840 11840 11400 15480 8340 11910 11570.62 33.22 0 -1572 12336 12122 11946 11732 11556 12035 11645 304 3570 500 9050 10 1 59506593 6784 9.00 1.61 12 0.01 1267.00 7077.00 13510 20250228 -15.62 9200 20240805 23.91 13510 -15.62 20250228 11360 0.35 20250113 13510 -15.62 20250228 9200 23.91 20240805 0.10 Y 030190 500 303 억 19765525 N N 1712 N 00 N
10 20250404 160345 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11910 -170 5 -1.41 478692030 40169 45.63 12120 12160 11770 15700 8460 12080 11916.95 33.23 0 17256 12313 12196 11963 11846 11613 12255 11905 304 3620 500 9180 10 1 59506593 7087 9.40 1.68 12 0.07 1267.00 7077.00 13510 20250228 -11.84 9200 20240805 29.46 13510 -11.84 20250228 11360 4.84 20250113 13510 -11.84 20250228 9200 29.46 20240805 0.10 Y 030190 500 303 억 19772503 N N 1712 N 00 N
11 20250404 150347 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11860 -220 5 -1.82 459022260 38515 43.75 12120 12160 11770 15700 8460 12080 11918.01 33.23 0 16446 12313 12196 11963 11846 11613 12255 11905 304 3620 500 9180 10 1 59506593 7057 9.36 1.68 12 0.06 1267.00 7077.00 13510 20250228 -12.21 9200 20240805 28.91 13510 -12.21 20250228 11360 4.40 20250113 13510 -12.21 20250228 9200 28.91 20240805 0.10 Y 030190 500 303 억 19772503 N N 2714 N 00 N
12 20250404 140348 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11850 -230 5 -1.90 399187980 33451 38.00 12120 12160 11800 15700 8460 12080 11933.51 33.23 0 13533 12313 12196 11963 11846 11613 12255 11905 304 3620 500 9180 10 1 59506593 7052 9.35 1.67 12 0.06 1267.00 7077.00 13510 20250228 -12.29 9200 20240805 28.80 13510 -12.29 20250228 11360 4.31 20250113 13510 -12.29 20250228 9200 28.80 20240805 0.10 Y 030190 500 303 억 19772503 N N 2714 N 00 N