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
064400/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
20250407,160532,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48350,-1650,5,-3.30,15588754925,318900,142.67,48850,49450,48350,65000,35000,50000,48883.57,0.65,0,-42569,51533,50766,49333,48566,47133,51150,48950,520,15000,500,35000,50,1,96885948,46844,11.57,1.99,12,0.33,4180.00,24257.00,61900,20250205,-21.89,46500,20250305,3.98,61900,-21.89,20250205,46500,3.98,20250305,61900,-21.89,20250205,46500,3.98,20250305,0.18,Y,064400,500,520 억,,626462,N,N,16990,N,00,N
20250407,150536,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48700,-1300,5,-2.60,14194362950,290142,129.80,48850,49450,48400,65000,35000,50000,48922.12,0.65,0,-36907,51533,50766,49333,48566,47133,51150,48950,520,15000,500,35000,50,1,96885948,47183,11.65,2.01,12,0.30,4180.00,24257.00,61900,20250205,-21.32,46500,20250305,4.73,61900,-21.32,20250205,46500,4.73,20250305,61900,-21.32,20250205,46500,4.73,20250305,0.18,Y,064400,500,520 억,,626462,N,N,12687,N,00,N
20250407,140534,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,49100,-900,5,-1.80,12108687625,247506,110.73,48850,49450,48400,65000,35000,50000,48922.80,0.65,0,-22467,51533,50766,49333,48566,47133,51150,48950,520,15000,500,35000,50,1,96885948,47571,11.75,2.02,12,0.26,4180.00,24257.00,61900,20250205,-20.68,46500,20250305,5.59,61900,-20.68,20250205,46500,5.59,20250305,61900,-20.68,20250205,46500,5.59,20250305,0.18,Y,064400,500,520 억,,626462,N,N,12687,N,00,N
20250407,130532,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,49200,-800,5,-1.60,9505713450,194255,86.90,48850,49450,48400,65000,35000,50000,48934.20,0.65,0,-15958,51533,50766,49333,48566,47133,51150,48950,520,15000,500,35000,50,1,96885948,47668,11.77,2.03,12,0.20,4180.00,24257.00,61900,20250205,-20.52,46500,20250305,5.81,61900,-20.52,20250205,46500,5.81,20250305,61900,-20.52,20250205,46500,5.81,20250305,0.18,Y,064400,500,520 억,,626462,N,N,12687,N,00,N
20250407,120533,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,49300,-700,5,-1.40,8380249125,171352,76.66,48850,49450,48400,65000,35000,50000,48906.63,0.65,0,-10451,51533,50766,49333,48566,47133,51150,48950,520,15000,500,35000,50,1,96885948,47765,11.79,2.03,12,0.18,4180.00,24257.00,61900,20250205,-20.36,46500,20250305,6.02,61900,-20.36,20250205,46500,6.02,20250305,61900,-20.36,20250205,46500,6.02,20250305,0.18,Y,064400,500,520 억,,626462,N,N,12687,N,00,N
20250407,110533,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,49400,-600,5,-1.20,7193414850,147246,65.87,48850,49450,48400,65000,35000,50000,48853.04,0.65,0,-2842,51533,50766,49333,48566,47133,51150,48950,520,15000,500,35000,50,1,96885948,47862,11.82,2.04,12,0.15,4180.00,24257.00,61900,20250205,-20.19,46500,20250305,6.24,61900,-20.19,20250205,46500,6.24,20250305,61900,-20.19,20250205,46500,6.24,20250305,0.18,Y,064400,500,520 억,,626462,N,N,12687,N,00,N
20250407,100533,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48950,-1050,5,-2.10,5152566100,105743,47.31,48850,49200,48400,65000,35000,50000,48727.25,0.65,0,-8275,51533,50766,49333,48566,47133,51150,48950,520,15000,500,35000,50,1,96885948,47426,11.71,2.02,12,0.11,4180.00,24257.00,61900,20250205,-20.92,46500,20250305,5.27,61900,-20.92,20250205,46500,5.27,20250305,61900,-20.92,20250205,46500,5.27,20250305,0.18,Y,064400,500,520 억,,626462,N,N,12687,N,00,N
20250407,090533,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48550,-1450,5,-2.90,1295470175,26555,11.88,48850,49000,48500,65000,35000,50000,48784.42,0.65,0,-742,51533,50766,49333,48566,47133,51150,48950,520,15000,500,35000,50,1,96885948,47038,11.61,2.00,12,0.03,4180.00,24257.00,61900,20250205,-21.57,46500,20250305,4.41,61900,-21.57,20250205,46500,4.41,20250305,61900,-21.57,20250205,46500,4.41,20250305,0.18,Y,064400,500,520 억,,626462,N,N,12687,N,00,N
20250404,160531,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,50000,1150,2,2.35,10959042725,222222,95.14,48300,50100,47900,63500,34200,48850,49314.03,0.64,0,33021,50616,49732,48566,47682,46516,50175,48125,520,14650,500,34190,100,1,96885948,48443,11.96,2.06,12,0.23,4180.00,24257.00,61900,20250205,-19.22,46500,20250305,7.53,61900,-19.22,20250205,46500,7.53,20250305,61900,-19.22,20250205,46500,7.53,20250305,0.17,Y,064400,500,520 억,,621301,N,N,12687,N,00,N
20250404,150536,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,49950,1100,2,2.25,10252375200,208072,89.08,48300,50100,47900,63500,34200,48850,49273.21,0.64,0,34174,50616,49732,48566,47682,46516,50175,48125,520,14650,500,34190,50,1,96885948,48395,11.95,2.06,12,0.21,4180.00,24257.00,61900,20250205,-19.31,46500,20250305,7.42,61900,-19.31,20250205,46500,7.42,20250305,61900,-19.31,20250205,46500,7.42,20250305,0.17,Y,064400,500,520 억,,621301,N,N,20792,N,00,N
20250404,140538,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,49400,550,2,1.13,8936220225,181567,77.73,48300,50100,47900,63500,34200,48850,49217.21,0.64,0,31032,50616,49732,48566,47682,46516,50175,48125,520,14650,500,34190,50,1,96885948,47862,11.82,2.04,12,0.19,4180.00,24257.00,61900,20250205,-20.19,46500,20250305,6.24,61900,-20.19,20250205,46500,6.24,20250305,61900,-20.19,20250205,46500,6.24,20250305,0.17,Y,064400,500,520 억,,621301,N,N,20792,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 160532 57 100.00 KOSPI IT 서비스 N N N N N 48350 -1650 5 -3.30 15588754925 318900 142.67 48850 49450 48350 65000 35000 50000 48883.57 0.65 0 -42569 51533 50766 49333 48566 47133 51150 48950 520 15000 500 35000 50 1 96885948 46844 11.57 1.99 12 0.33 4180.00 24257.00 61900 20250205 -21.89 46500 20250305 3.98 61900 -21.89 20250205 46500 3.98 20250305 61900 -21.89 20250205 46500 3.98 20250305 0.18 Y 064400 500 520 억 626462 N N 16990 N 00 N
3 20250407 150536 57 100.00 KOSPI IT 서비스 N N N N N 48700 -1300 5 -2.60 14194362950 290142 129.80 48850 49450 48400 65000 35000 50000 48922.12 0.65 0 -36907 51533 50766 49333 48566 47133 51150 48950 520 15000 500 35000 50 1 96885948 47183 11.65 2.01 12 0.30 4180.00 24257.00 61900 20250205 -21.32 46500 20250305 4.73 61900 -21.32 20250205 46500 4.73 20250305 61900 -21.32 20250205 46500 4.73 20250305 0.18 Y 064400 500 520 억 626462 N N 12687 N 00 N
4 20250407 140534 57 100.00 KOSPI IT 서비스 N N N N N 49100 -900 5 -1.80 12108687625 247506 110.73 48850 49450 48400 65000 35000 50000 48922.80 0.65 0 -22467 51533 50766 49333 48566 47133 51150 48950 520 15000 500 35000 50 1 96885948 47571 11.75 2.02 12 0.26 4180.00 24257.00 61900 20250205 -20.68 46500 20250305 5.59 61900 -20.68 20250205 46500 5.59 20250305 61900 -20.68 20250205 46500 5.59 20250305 0.18 Y 064400 500 520 억 626462 N N 12687 N 00 N
5 20250407 130532 57 100.00 KOSPI IT 서비스 N N N N N 49200 -800 5 -1.60 9505713450 194255 86.90 48850 49450 48400 65000 35000 50000 48934.20 0.65 0 -15958 51533 50766 49333 48566 47133 51150 48950 520 15000 500 35000 50 1 96885948 47668 11.77 2.03 12 0.20 4180.00 24257.00 61900 20250205 -20.52 46500 20250305 5.81 61900 -20.52 20250205 46500 5.81 20250305 61900 -20.52 20250205 46500 5.81 20250305 0.18 Y 064400 500 520 억 626462 N N 12687 N 00 N
6 20250407 120533 57 100.00 KOSPI IT 서비스 N N N N N 49300 -700 5 -1.40 8380249125 171352 76.66 48850 49450 48400 65000 35000 50000 48906.63 0.65 0 -10451 51533 50766 49333 48566 47133 51150 48950 520 15000 500 35000 50 1 96885948 47765 11.79 2.03 12 0.18 4180.00 24257.00 61900 20250205 -20.36 46500 20250305 6.02 61900 -20.36 20250205 46500 6.02 20250305 61900 -20.36 20250205 46500 6.02 20250305 0.18 Y 064400 500 520 억 626462 N N 12687 N 00 N
7 20250407 110533 57 100.00 KOSPI IT 서비스 N N N N N 49400 -600 5 -1.20 7193414850 147246 65.87 48850 49450 48400 65000 35000 50000 48853.04 0.65 0 -2842 51533 50766 49333 48566 47133 51150 48950 520 15000 500 35000 50 1 96885948 47862 11.82 2.04 12 0.15 4180.00 24257.00 61900 20250205 -20.19 46500 20250305 6.24 61900 -20.19 20250205 46500 6.24 20250305 61900 -20.19 20250205 46500 6.24 20250305 0.18 Y 064400 500 520 억 626462 N N 12687 N 00 N
8 20250407 100533 57 100.00 KOSPI IT 서비스 N N N N N 48950 -1050 5 -2.10 5152566100 105743 47.31 48850 49200 48400 65000 35000 50000 48727.25 0.65 0 -8275 51533 50766 49333 48566 47133 51150 48950 520 15000 500 35000 50 1 96885948 47426 11.71 2.02 12 0.11 4180.00 24257.00 61900 20250205 -20.92 46500 20250305 5.27 61900 -20.92 20250205 46500 5.27 20250305 61900 -20.92 20250205 46500 5.27 20250305 0.18 Y 064400 500 520 억 626462 N N 12687 N 00 N
9 20250407 090533 57 100.00 KOSPI IT 서비스 N N N N N 48550 -1450 5 -2.90 1295470175 26555 11.88 48850 49000 48500 65000 35000 50000 48784.42 0.65 0 -742 51533 50766 49333 48566 47133 51150 48950 520 15000 500 35000 50 1 96885948 47038 11.61 2.00 12 0.03 4180.00 24257.00 61900 20250205 -21.57 46500 20250305 4.41 61900 -21.57 20250205 46500 4.41 20250305 61900 -21.57 20250205 46500 4.41 20250305 0.18 Y 064400 500 520 억 626462 N N 12687 N 00 N
10 20250404 160531 57 100.00 KOSPI IT 서비스 N N N N N 50000 1150 2 2.35 10959042725 222222 95.14 48300 50100 47900 63500 34200 48850 49314.03 0.64 0 33021 50616 49732 48566 47682 46516 50175 48125 520 14650 500 34190 100 1 96885948 48443 11.96 2.06 12 0.23 4180.00 24257.00 61900 20250205 -19.22 46500 20250305 7.53 61900 -19.22 20250205 46500 7.53 20250305 61900 -19.22 20250205 46500 7.53 20250305 0.17 Y 064400 500 520 억 621301 N N 12687 N 00 N
11 20250404 150536 57 100.00 KOSPI IT 서비스 N N N N N 49950 1100 2 2.25 10252375200 208072 89.08 48300 50100 47900 63500 34200 48850 49273.21 0.64 0 34174 50616 49732 48566 47682 46516 50175 48125 520 14650 500 34190 50 1 96885948 48395 11.95 2.06 12 0.21 4180.00 24257.00 61900 20250205 -19.31 46500 20250305 7.42 61900 -19.31 20250205 46500 7.42 20250305 61900 -19.31 20250205 46500 7.42 20250305 0.17 Y 064400 500 520 억 621301 N N 20792 N 00 N
12 20250404 140538 57 100.00 KOSPI IT 서비스 N N N N N 49400 550 2 1.13 8936220225 181567 77.73 48300 50100 47900 63500 34200 48850 49217.21 0.64 0 31032 50616 49732 48566 47682 46516 50175 48125 520 14650 500 34190 50 1 96885948 47862 11.82 2.04 12 0.19 4180.00 24257.00 61900 20250205 -20.19 46500 20250305 6.24 61900 -20.19 20250205 46500 6.24 20250305 61900 -20.19 20250205 46500 6.24 20250305 0.17 Y 064400 500 520 억 621301 N N 20792 N 00 N