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
078000/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
20250407,160605,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8800,-190,5,-2.11,507684285,57572,328.20,8990,8990,8660,11680,6300,8990,8818.25,1.30,0,208,9450,9220,8940,8710,8430,9335,8825,50,2690,500,6650,10,1,9240077,813,16.76,0.57,12,0.62,525.00,15490.00,11050,20240625,-20.36,8610,20250331,2.21,9770,-9.93,20250102,8610,2.21,20250331,11050,-20.36,20240625,8610,2.21,20250331,0.02,Y,078000,500,50 억,,120426,N,N,3,N,00,N
20250407,150609,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8740,-250,5,-2.78,481968515,54620,311.37,8990,8990,8680,11680,6300,8990,8824.03,1.30,0,5,9450,9220,8940,8710,8430,9335,8825,50,2690,500,6650,10,1,9240077,808,16.65,0.56,12,0.59,525.00,15490.00,11050,20240625,-20.90,8610,20250331,1.51,9770,-10.54,20250102,8610,1.51,20250331,11050,-20.90,20240625,8610,1.51,20250331,0.02,Y,078000,500,50 억,,120426,N,N,0,N,00,N
20250407,140607,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8780,-210,5,-2.34,330707720,37364,213.00,8990,8990,8750,11680,6300,8990,8850.97,1.30,0,-84,9450,9220,8940,8710,8430,9335,8825,50,2690,500,6650,10,1,9240077,811,16.72,0.57,12,0.40,525.00,15490.00,11050,20240625,-20.54,8610,20250331,1.97,9770,-10.13,20250102,8610,1.97,20250331,11050,-20.54,20240625,8610,1.97,20250331,0.02,Y,078000,500,50 억,,120426,N,N,0,N,00,N
20250407,130605,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8790,-200,5,-2.22,330619920,37354,212.94,8990,8990,8750,11680,6300,8990,8850.99,1.30,0,-74,9450,9220,8940,8710,8430,9335,8825,50,2690,500,6650,10,1,9240077,812,16.74,0.57,12,0.40,525.00,15490.00,11050,20240625,-20.45,8610,20250331,2.09,9770,-10.03,20250102,8610,2.09,20250331,11050,-20.45,20240625,8610,2.09,20250331,0.02,Y,078000,500,50 억,,120426,N,N,0,N,00,N
20250407,120606,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8810,-180,5,-2.00,330584760,37350,212.92,8990,8990,8750,11680,6300,8990,8851.00,1.30,0,-73,9450,9220,8940,8710,8430,9335,8825,50,2690,500,6650,10,1,9240077,814,16.78,0.57,12,0.40,525.00,15490.00,11050,20240625,-20.27,8610,20250331,2.32,9770,-9.83,20250102,8610,2.32,20250331,11050,-20.27,20240625,8610,2.32,20250331,0.02,Y,078000,500,50 억,,120426,N,N,0,N,00,N
20250407,110606,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8800,-190,5,-2.11,279627370,31572,179.98,8990,8990,8750,11680,6300,8990,8856.82,1.30,0,89,9450,9220,8940,8710,8430,9335,8825,50,2690,500,6650,10,1,9240077,813,16.76,0.57,12,0.34,525.00,15490.00,11050,20240625,-20.36,8610,20250331,2.21,9770,-9.93,20250102,8610,2.21,20250331,11050,-20.36,20240625,8610,2.21,20250331,0.02,Y,078000,500,50 억,,120426,N,N,0,N,00,N
20250407,100606,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8890,-100,5,-1.11,58116160,6561,37.40,8990,8990,8750,11680,6300,8990,8857.82,1.30,0,-224,9450,9220,8940,8710,8430,9335,8825,50,2690,500,6650,10,1,9240077,821,16.93,0.57,12,0.07,525.00,15490.00,11050,20240625,-19.55,8610,20250331,3.25,9770,-9.01,20250102,8610,3.25,20250331,11050,-19.55,20240625,8610,3.25,20250331,0.02,Y,078000,500,50 억,,120426,N,N,0,N,00,N
20250407,090607,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8990,0,3,0.00,925940,103,0.59,8990,8990,8980,11680,6300,8990,8989.71,1.30,0,-18,9450,9220,8940,8710,8430,9335,8825,50,2690,500,6650,10,1,9240077,831,17.12,0.58,12,0.00,525.00,15490.00,11050,20240625,-18.64,8610,20250331,4.41,9770,-7.98,20250102,8610,4.41,20250331,11050,-18.64,20240625,8610,4.41,20250331,0.02,Y,078000,500,50 억,,120426,N,N,0,N,00,N
20250404,160604,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8990,230,2,2.63,156397590,17542,251.71,8890,9170,8660,11380,6140,8760,8915.61,1.30,0,644,9060,8910,8760,8610,8460,8985,8685,50,2620,500,6480,10,1,9240077,831,17.12,0.58,12,0.19,525.00,15490.00,11050,20240625,-18.64,8610,20250331,4.41,9770,-7.98,20250102,8610,4.41,20250331,11050,-18.64,20240625,8610,4.41,20250331,0.02,Y,078000,500,50 억,,119806,N,N,0,N,00,N
20250404,150610,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8830,70,2,0.80,154319050,17309,248.37,8890,9170,8660,11380,6140,8760,8915.54,1.30,0,706,9060,8910,8760,8610,8460,8985,8685,50,2620,500,6480,10,1,9240077,816,16.82,0.57,12,0.19,525.00,15490.00,11050,20240625,-20.09,8610,20250331,2.56,9770,-9.62,20250102,8610,2.56,20250331,11050,-20.09,20240625,8610,2.56,20250331,0.02,Y,078000,500,50 억,,119806,N,N,0,N,00,N
20250404,140611,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9100,340,2,3.88,137372810,15437,221.51,8890,9150,8660,11380,6140,8760,8898.93,1.30,0,604,9060,8910,8760,8610,8460,8985,8685,50,2620,500,6480,10,1,9240077,841,17.33,0.59,12,0.17,525.00,15490.00,11050,20240625,-17.65,8610,20250331,5.69,9770,-6.86,20250102,8610,5.69,20250331,11050,-17.65,20240625,8610,5.69,20250331,0.02,Y,078000,500,50 억,,119806,N,N,0,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 160605 57 100.00 KOSPI IT 서비스 N N N N N 8800 -190 5 -2.11 507684285 57572 328.20 8990 8990 8660 11680 6300 8990 8818.25 1.30 0 208 9450 9220 8940 8710 8430 9335 8825 50 2690 500 6650 10 1 9240077 813 16.76 0.57 12 0.62 525.00 15490.00 11050 20240625 -20.36 8610 20250331 2.21 9770 -9.93 20250102 8610 2.21 20250331 11050 -20.36 20240625 8610 2.21 20250331 0.02 Y 078000 500 50 억 120426 N N 3 N 00 N
3 20250407 150609 57 100.00 KOSPI IT 서비스 N N N N N 8740 -250 5 -2.78 481968515 54620 311.37 8990 8990 8680 11680 6300 8990 8824.03 1.30 0 5 9450 9220 8940 8710 8430 9335 8825 50 2690 500 6650 10 1 9240077 808 16.65 0.56 12 0.59 525.00 15490.00 11050 20240625 -20.90 8610 20250331 1.51 9770 -10.54 20250102 8610 1.51 20250331 11050 -20.90 20240625 8610 1.51 20250331 0.02 Y 078000 500 50 억 120426 N N 0 N 00 N
4 20250407 140607 57 100.00 KOSPI IT 서비스 N N N N N 8780 -210 5 -2.34 330707720 37364 213.00 8990 8990 8750 11680 6300 8990 8850.97 1.30 0 -84 9450 9220 8940 8710 8430 9335 8825 50 2690 500 6650 10 1 9240077 811 16.72 0.57 12 0.40 525.00 15490.00 11050 20240625 -20.54 8610 20250331 1.97 9770 -10.13 20250102 8610 1.97 20250331 11050 -20.54 20240625 8610 1.97 20250331 0.02 Y 078000 500 50 억 120426 N N 0 N 00 N
5 20250407 130605 57 100.00 KOSPI IT 서비스 N N N N N 8790 -200 5 -2.22 330619920 37354 212.94 8990 8990 8750 11680 6300 8990 8850.99 1.30 0 -74 9450 9220 8940 8710 8430 9335 8825 50 2690 500 6650 10 1 9240077 812 16.74 0.57 12 0.40 525.00 15490.00 11050 20240625 -20.45 8610 20250331 2.09 9770 -10.03 20250102 8610 2.09 20250331 11050 -20.45 20240625 8610 2.09 20250331 0.02 Y 078000 500 50 억 120426 N N 0 N 00 N
6 20250407 120606 57 100.00 KOSPI IT 서비스 N N N N N 8810 -180 5 -2.00 330584760 37350 212.92 8990 8990 8750 11680 6300 8990 8851.00 1.30 0 -73 9450 9220 8940 8710 8430 9335 8825 50 2690 500 6650 10 1 9240077 814 16.78 0.57 12 0.40 525.00 15490.00 11050 20240625 -20.27 8610 20250331 2.32 9770 -9.83 20250102 8610 2.32 20250331 11050 -20.27 20240625 8610 2.32 20250331 0.02 Y 078000 500 50 억 120426 N N 0 N 00 N
7 20250407 110606 57 100.00 KOSPI IT 서비스 N N N N N 8800 -190 5 -2.11 279627370 31572 179.98 8990 8990 8750 11680 6300 8990 8856.82 1.30 0 89 9450 9220 8940 8710 8430 9335 8825 50 2690 500 6650 10 1 9240077 813 16.76 0.57 12 0.34 525.00 15490.00 11050 20240625 -20.36 8610 20250331 2.21 9770 -9.93 20250102 8610 2.21 20250331 11050 -20.36 20240625 8610 2.21 20250331 0.02 Y 078000 500 50 억 120426 N N 0 N 00 N
8 20250407 100606 57 100.00 KOSPI IT 서비스 N N N N N 8890 -100 5 -1.11 58116160 6561 37.40 8990 8990 8750 11680 6300 8990 8857.82 1.30 0 -224 9450 9220 8940 8710 8430 9335 8825 50 2690 500 6650 10 1 9240077 821 16.93 0.57 12 0.07 525.00 15490.00 11050 20240625 -19.55 8610 20250331 3.25 9770 -9.01 20250102 8610 3.25 20250331 11050 -19.55 20240625 8610 3.25 20250331 0.02 Y 078000 500 50 억 120426 N N 0 N 00 N
9 20250407 090607 57 100.00 KOSPI IT 서비스 N N N N N 8990 0 3 0.00 925940 103 0.59 8990 8990 8980 11680 6300 8990 8989.71 1.30 0 -18 9450 9220 8940 8710 8430 9335 8825 50 2690 500 6650 10 1 9240077 831 17.12 0.58 12 0.00 525.00 15490.00 11050 20240625 -18.64 8610 20250331 4.41 9770 -7.98 20250102 8610 4.41 20250331 11050 -18.64 20240625 8610 4.41 20250331 0.02 Y 078000 500 50 억 120426 N N 0 N 00 N
10 20250404 160604 57 100.00 KOSPI IT 서비스 N N N N N 8990 230 2 2.63 156397590 17542 251.71 8890 9170 8660 11380 6140 8760 8915.61 1.30 0 644 9060 8910 8760 8610 8460 8985 8685 50 2620 500 6480 10 1 9240077 831 17.12 0.58 12 0.19 525.00 15490.00 11050 20240625 -18.64 8610 20250331 4.41 9770 -7.98 20250102 8610 4.41 20250331 11050 -18.64 20240625 8610 4.41 20250331 0.02 Y 078000 500 50 억 119806 N N 0 N 00 N
11 20250404 150610 57 100.00 KOSPI IT 서비스 N N N N N 8830 70 2 0.80 154319050 17309 248.37 8890 9170 8660 11380 6140 8760 8915.54 1.30 0 706 9060 8910 8760 8610 8460 8985 8685 50 2620 500 6480 10 1 9240077 816 16.82 0.57 12 0.19 525.00 15490.00 11050 20240625 -20.09 8610 20250331 2.56 9770 -9.62 20250102 8610 2.56 20250331 11050 -20.09 20240625 8610 2.56 20250331 0.02 Y 078000 500 50 억 119806 N N 0 N 00 N
12 20250404 140611 57 100.00 KOSPI IT 서비스 N N N N N 9100 340 2 3.88 137372810 15437 221.51 8890 9150 8660 11380 6140 8760 8898.93 1.30 0 604 9060 8910 8760 8610 8460 8985 8685 50 2620 500 6480 10 1 9240077 841 17.33 0.59 12 0.17 525.00 15490.00 11050 20240625 -17.65 8610 20250331 5.69 9770 -6.86 20250102 8610 5.69 20250331 11050 -17.65 20240625 8610 5.69 20250331 0.02 Y 078000 500 50 억 119806 N N 0 N 00 N