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
286940/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
20250407,161000,55,40.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,17350,-670,5,-3.72,271694980,15609,156.26,17690,17790,17200,23400,12620,18020,17406.30,1.66,0,-7981,18433,18226,17933,17726,17433,18330,17830,756,5380,5000,12610,10,1,15129367,2625,20.53,0.63,12,0.10,845.00,27718.00,38400,20240401,-54.82,17200,20250407,0.87,21450,-19.11,20250109,17200,0.87,20250407,35550,-51.20,20240409,17200,0.87,20250407,1.86,Y,286940,5000,756 억,,250798,N,N,2209,N,00,N
20250407,151007,55,40.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,17250,-770,5,-4.27,242965880,13947,139.62,17690,17790,17200,23400,12620,18020,17420.66,1.66,0,-7235,18433,18226,17933,17726,17433,18330,17830,756,5380,5000,12610,10,1,15129367,2610,20.41,0.62,12,0.09,845.00,27718.00,38400,20240401,-55.08,17200,20250407,0.29,21450,-19.58,20250109,17200,0.29,20250407,35550,-51.48,20240409,17200,0.29,20250407,1.86,Y,286940,5000,756 억,,250798,N,N,781,N,00,N
20250407,141004,55,40.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,17290,-730,5,-4.05,202138360,11587,116.00,17690,17790,17200,23400,12620,18020,17445.27,1.66,0,-5470,18433,18226,17933,17726,17433,18330,17830,756,5380,5000,12610,10,1,15129367,2616,20.46,0.62,12,0.08,845.00,27718.00,38400,20240401,-54.97,17200,20250407,0.52,21450,-19.39,20250109,17200,0.52,20250407,35550,-51.36,20240409,17200,0.52,20250407,1.86,Y,286940,5000,756 억,,250798,N,N,781,N,00,N
20250407,131002,55,40.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,17440,-580,5,-3.22,167556130,9588,95.99,17690,17790,17310,23400,12620,18020,17475.61,1.66,0,-4426,18433,18226,17933,17726,17433,18330,17830,756,5380,5000,12610,10,1,15129367,2639,20.64,0.63,12,0.06,845.00,27718.00,38400,20240401,-54.58,17310,20250407,0.75,21450,-18.69,20250109,17310,0.75,20250407,35550,-50.94,20240409,17310,0.75,20250407,1.86,Y,286940,5000,756 억,,250798,N,N,781,N,00,N
20250407,121001,55,40.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,17550,-470,5,-2.61,144567850,8269,82.78,17690,17790,17310,23400,12620,18020,17483.11,1.66,0,-3832,18433,18226,17933,17726,17433,18330,17830,756,5380,5000,12610,10,1,15129367,2655,20.77,0.63,12,0.05,845.00,27718.00,38400,20240401,-54.30,17310,20250407,1.39,21450,-18.18,20250109,17310,1.39,20250407,35550,-50.63,20240409,17310,1.39,20250407,1.86,Y,286940,5000,756 억,,250798,N,N,781,N,00,N
20250407,111003,55,40.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,17520,-500,5,-2.77,125384100,7174,71.82,17690,17790,17310,23400,12620,18020,17477.57,1.66,0,-2790,18433,18226,17933,17726,17433,18330,17830,756,5380,5000,12610,10,1,15129367,2651,20.73,0.63,12,0.05,845.00,27718.00,38400,20240401,-54.38,17310,20250407,1.21,21450,-18.32,20250109,17310,1.21,20250407,35550,-50.72,20240409,17310,1.21,20250407,1.86,Y,286940,5000,756 억,,250798,N,N,781,N,00,N
20250407,101003,55,40.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,17410,-610,5,-3.39,100063140,5723,57.29,17690,17790,17310,23400,12620,18020,17484.39,1.66,0,-2230,18433,18226,17933,17726,17433,18330,17830,756,5380,5000,12610,10,1,15129367,2634,20.60,0.63,12,0.04,845.00,27718.00,38400,20240401,-54.66,17310,20250407,0.58,21450,-18.83,20250109,17310,0.58,20250407,35550,-51.03,20240409,17310,0.58,20250407,1.86,Y,286940,5000,756 억,,250798,N,N,781,N,00,N
20250407,091004,55,40.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,17430,-590,5,-3.27,18734400,1067,10.68,17690,17790,17430,23400,12620,18020,17558.01,1.66,0,-389,18433,18226,17933,17726,17433,18330,17830,756,5380,5000,12610,10,1,15129367,2637,20.63,0.63,12,0.01,845.00,27718.00,38400,20240401,-54.61,17430,20250407,0.00,21450,-18.74,20250109,17430,0.00,20250407,35550,-50.97,20240409,17430,0.00,20250407,1.86,Y,286940,5000,756 억,,250798,N,N,781,N,00,N
20250404,160959,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18020,170,2,0.95,178113050,9989,86.10,17830,18140,17640,23200,12500,17850,17830.92,1.66,0,-434,18230,18040,17810,17620,17390,17925,17505,756,5350,5000,12490,10,1,15129367,2726,21.33,0.65,12,0.07,845.00,27718.00,38400,20240401,-53.07,17490,20241209,3.03,21450,-15.99,20250109,17580,2.50,20250403,36300,-50.36,20240404,17490,3.03,20241209,1.86,Y,286940,5000,756 억,,251261,N,N,781,N,00,N
20250404,151009,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17970,120,2,0.67,166911230,9367,80.74,17830,18000,17640,23200,12500,17850,17819.07,1.66,0,-619,18230,18040,17810,17620,17390,17925,17505,756,5350,5000,12490,10,1,15129367,2719,21.27,0.65,12,0.06,845.00,27718.00,38400,20240401,-53.20,17490,20241209,2.74,21450,-16.22,20250109,17580,2.22,20250403,36300,-50.50,20240404,17490,2.74,20241209,1.86,Y,286940,5000,756 억,,251261,N,N,925,N,00,N
20250404,141012,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17800,-50,5,-0.28,148400300,8331,71.81,17830,18000,17640,23200,12500,17850,17813.02,1.66,0,-660,18230,18040,17810,17620,17390,17925,17505,756,5350,5000,12490,10,1,15129367,2693,21.07,0.64,12,0.06,845.00,27718.00,38400,20240401,-53.65,17490,20241209,1.77,21450,-17.02,20250109,17580,1.25,20250403,36300,-50.96,20240404,17490,1.77,20241209,1.86,Y,286940,5000,756 억,,251261,N,N,925,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 161000 55 40.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 17350 -670 5 -3.72 271694980 15609 156.26 17690 17790 17200 23400 12620 18020 17406.30 1.66 0 -7981 18433 18226 17933 17726 17433 18330 17830 756 5380 5000 12610 10 1 15129367 2625 20.53 0.63 12 0.10 845.00 27718.00 38400 20240401 -54.82 17200 20250407 0.87 21450 -19.11 20250109 17200 0.87 20250407 35550 -51.20 20240409 17200 0.87 20250407 1.86 Y 286940 5000 756 억 250798 N N 2209 N 00 N
3 20250407 151007 55 40.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 17250 -770 5 -4.27 242965880 13947 139.62 17690 17790 17200 23400 12620 18020 17420.66 1.66 0 -7235 18433 18226 17933 17726 17433 18330 17830 756 5380 5000 12610 10 1 15129367 2610 20.41 0.62 12 0.09 845.00 27718.00 38400 20240401 -55.08 17200 20250407 0.29 21450 -19.58 20250109 17200 0.29 20250407 35550 -51.48 20240409 17200 0.29 20250407 1.86 Y 286940 5000 756 억 250798 N N 781 N 00 N
4 20250407 141004 55 40.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 17290 -730 5 -4.05 202138360 11587 116.00 17690 17790 17200 23400 12620 18020 17445.27 1.66 0 -5470 18433 18226 17933 17726 17433 18330 17830 756 5380 5000 12610 10 1 15129367 2616 20.46 0.62 12 0.08 845.00 27718.00 38400 20240401 -54.97 17200 20250407 0.52 21450 -19.39 20250109 17200 0.52 20250407 35550 -51.36 20240409 17200 0.52 20250407 1.86 Y 286940 5000 756 억 250798 N N 781 N 00 N
5 20250407 131002 55 40.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 17440 -580 5 -3.22 167556130 9588 95.99 17690 17790 17310 23400 12620 18020 17475.61 1.66 0 -4426 18433 18226 17933 17726 17433 18330 17830 756 5380 5000 12610 10 1 15129367 2639 20.64 0.63 12 0.06 845.00 27718.00 38400 20240401 -54.58 17310 20250407 0.75 21450 -18.69 20250109 17310 0.75 20250407 35550 -50.94 20240409 17310 0.75 20250407 1.86 Y 286940 5000 756 억 250798 N N 781 N 00 N
6 20250407 121001 55 40.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 17550 -470 5 -2.61 144567850 8269 82.78 17690 17790 17310 23400 12620 18020 17483.11 1.66 0 -3832 18433 18226 17933 17726 17433 18330 17830 756 5380 5000 12610 10 1 15129367 2655 20.77 0.63 12 0.05 845.00 27718.00 38400 20240401 -54.30 17310 20250407 1.39 21450 -18.18 20250109 17310 1.39 20250407 35550 -50.63 20240409 17310 1.39 20250407 1.86 Y 286940 5000 756 억 250798 N N 781 N 00 N
7 20250407 111003 55 40.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 17520 -500 5 -2.77 125384100 7174 71.82 17690 17790 17310 23400 12620 18020 17477.57 1.66 0 -2790 18433 18226 17933 17726 17433 18330 17830 756 5380 5000 12610 10 1 15129367 2651 20.73 0.63 12 0.05 845.00 27718.00 38400 20240401 -54.38 17310 20250407 1.21 21450 -18.32 20250109 17310 1.21 20250407 35550 -50.72 20240409 17310 1.21 20250407 1.86 Y 286940 5000 756 억 250798 N N 781 N 00 N
8 20250407 101003 55 40.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 17410 -610 5 -3.39 100063140 5723 57.29 17690 17790 17310 23400 12620 18020 17484.39 1.66 0 -2230 18433 18226 17933 17726 17433 18330 17830 756 5380 5000 12610 10 1 15129367 2634 20.60 0.63 12 0.04 845.00 27718.00 38400 20240401 -54.66 17310 20250407 0.58 21450 -18.83 20250109 17310 0.58 20250407 35550 -51.03 20240409 17310 0.58 20250407 1.86 Y 286940 5000 756 억 250798 N N 781 N 00 N
9 20250407 091004 55 40.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 17430 -590 5 -3.27 18734400 1067 10.68 17690 17790 17430 23400 12620 18020 17558.01 1.66 0 -389 18433 18226 17933 17726 17433 18330 17830 756 5380 5000 12610 10 1 15129367 2637 20.63 0.63 12 0.01 845.00 27718.00 38400 20240401 -54.61 17430 20250407 0.00 21450 -18.74 20250109 17430 0.00 20250407 35550 -50.97 20240409 17430 0.00 20250407 1.86 Y 286940 5000 756 억 250798 N N 781 N 00 N
10 20250404 160959 55 40.00 KOSPI IT 서비스 N N N Y 40 N 18020 170 2 0.95 178113050 9989 86.10 17830 18140 17640 23200 12500 17850 17830.92 1.66 0 -434 18230 18040 17810 17620 17390 17925 17505 756 5350 5000 12490 10 1 15129367 2726 21.33 0.65 12 0.07 845.00 27718.00 38400 20240401 -53.07 17490 20241209 3.03 21450 -15.99 20250109 17580 2.50 20250403 36300 -50.36 20240404 17490 3.03 20241209 1.86 Y 286940 5000 756 억 251261 N N 781 N 00 N
11 20250404 151009 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17970 120 2 0.67 166911230 9367 80.74 17830 18000 17640 23200 12500 17850 17819.07 1.66 0 -619 18230 18040 17810 17620 17390 17925 17505 756 5350 5000 12490 10 1 15129367 2719 21.27 0.65 12 0.06 845.00 27718.00 38400 20240401 -53.20 17490 20241209 2.74 21450 -16.22 20250109 17580 2.22 20250403 36300 -50.50 20240404 17490 2.74 20241209 1.86 Y 286940 5000 756 억 251261 N N 925 N 00 N
12 20250404 141012 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17800 -50 5 -0.28 148400300 8331 71.81 17830 18000 17640 23200 12500 17850 17813.02 1.66 0 -660 18230 18040 17810 17620 17390 17925 17505 756 5350 5000 12490 10 1 15129367 2693 21.07 0.64 12 0.06 845.00 27718.00 38400 20240401 -53.65 17490 20241209 1.77 21450 -17.02 20250109 17580 1.25 20250403 36300 -50.96 20240404 17490 1.77 20241209 1.86 Y 286940 5000 756 억 251261 N N 925 N 00 N