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
307950/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
20250407,161021,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,111500,-7900,5,-6.62,5030021450,44460,158.68,115000,116400,111200,155200,83600,119400,113136.69,1.76,0,-11302,122200,120800,118500,117100,114800,121500,117800,137,35800,500,90740,100,1,27423982,30578,17.90,1.79,12,0.16,6228.00,62191.00,181900,20240711,-38.70,111200,20250407,0.27,153200,-27.22,20250210,111200,0.27,20250407,181900,-38.70,20240711,111200,0.27,20250407,0.69,Y,307950,500,137 억,,482304,N,N,7893,N,00,N
20250407,151028,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,111800,-7600,5,-6.37,4776587250,42189,150.57,115000,116400,111200,155200,83600,119400,113218.78,1.76,0,-10822,122200,120800,118500,117100,114800,121500,117800,137,35800,500,90740,100,1,27423982,30660,17.95,1.80,12,0.15,6228.00,62191.00,181900,20240711,-38.54,111200,20250407,0.54,153200,-27.02,20250210,111200,0.54,20250407,181900,-38.54,20240711,111200,0.54,20250407,0.69,Y,307950,500,137 억,,482304,N,N,5322,N,00,N
20250407,141025,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,112500,-6900,5,-5.78,4079614650,35981,128.42,115000,116400,111200,155200,83600,119400,113382.47,1.76,0,-9372,122200,120800,118500,117100,114800,121500,117800,137,35800,500,90740,100,1,27423982,30852,18.06,1.81,12,0.13,6228.00,62191.00,181900,20240711,-38.15,111200,20250407,1.17,153200,-26.57,20250210,111200,1.17,20250407,181900,-38.15,20240711,111200,1.17,20250407,0.69,Y,307950,500,137 억,,482304,N,N,5322,N,00,N
20250407,131023,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,114500,-4900,5,-4.10,3336219050,29414,104.98,115000,116400,111200,155200,83600,119400,113422.83,1.76,0,-8140,122200,120800,118500,117100,114800,121500,117800,137,35800,500,90740,100,1,27423982,31400,18.38,1.84,12,0.11,6228.00,62191.00,181900,20240711,-37.05,111200,20250407,2.97,153200,-25.26,20250210,111200,2.97,20250407,181900,-37.05,20240711,111200,2.97,20250407,0.69,Y,307950,500,137 억,,482304,N,N,5322,N,00,N
20250407,121022,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,114800,-4600,5,-3.85,2949878350,26042,92.94,115000,116400,111200,155200,83600,119400,113273.88,1.76,0,-6621,122200,120800,118500,117100,114800,121500,117800,137,35800,500,90740,100,1,27423982,31483,18.43,1.85,12,0.09,6228.00,62191.00,181900,20240711,-36.89,111200,20250407,3.24,153200,-25.07,20250210,111200,3.24,20250407,181900,-36.89,20240711,111200,3.24,20250407,0.69,Y,307950,500,137 억,,482304,N,N,5322,N,00,N
20250407,111024,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,114800,-4600,5,-3.85,2390592700,21169,75.55,115000,116400,111200,155200,83600,119400,112928.94,1.76,0,-6013,122200,120800,118500,117100,114800,121500,117800,137,35800,500,90740,100,1,27423982,31483,18.43,1.85,12,0.08,6228.00,62191.00,181900,20240711,-36.89,111200,20250407,3.24,153200,-25.07,20250210,111200,3.24,20250407,181900,-36.89,20240711,111200,3.24,20250407,0.69,Y,307950,500,137 억,,482304,N,N,5322,N,00,N
20250407,101023,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,111500,-7900,5,-6.62,1852562300,16423,58.61,115000,116400,111200,155200,83600,119400,112802.92,1.76,0,-6856,122200,120800,118500,117100,114800,121500,117800,137,35800,500,90740,100,1,27423982,30578,17.90,1.79,12,0.06,6228.00,62191.00,181900,20240711,-38.70,111200,20250407,0.27,153200,-27.22,20250210,111200,0.27,20250407,181900,-38.70,20240711,111200,0.27,20250407,0.69,Y,307950,500,137 억,,482304,N,N,5322,N,00,N
20250407,091025,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,114200,-5200,5,-4.36,280125300,2446,8.73,115000,116400,114000,155200,83600,119400,114523.83,1.76,0,-1139,122200,120800,118500,117100,114800,121500,117800,137,35800,500,90740,100,1,27423982,31318,18.34,1.84,12,0.01,6228.00,62191.00,181900,20240711,-37.22,114000,20250407,0.18,153200,-25.46,20250210,114000,0.18,20250407,181900,-37.22,20240711,114000,0.18,20250407,0.69,Y,307950,500,137 억,,482304,N,N,5322,N,00,N
20250404,161020,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,119400,1000,2,0.84,3315207650,28019,77.91,116200,119900,116200,153900,82900,118400,118319.87,1.71,0,6605,122333,120366,117433,115466,112533,121350,116450,137,35500,500,89980,100,1,27423982,32744,19.17,1.92,12,0.10,6228.00,62191.00,181900,20240711,-34.36,114500,20250403,4.28,153200,-22.06,20250210,114500,4.28,20250403,181900,-34.36,20240711,114500,4.28,20250403,0.69,Y,307950,500,137 억,,468362,N,N,5322,N,00,N
20250404,151031,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,119200,800,2,0.68,3126139650,26432,73.49,116200,119900,116200,153900,82900,118400,118271.02,1.71,0,6607,122333,120366,117433,115466,112533,121350,116450,137,35500,500,89980,100,1,27423982,32689,19.14,1.92,12,0.10,6228.00,62191.00,181900,20240711,-34.47,114500,20250403,4.10,153200,-22.19,20250210,114500,4.10,20250403,181900,-34.47,20240711,114500,4.10,20250403,0.69,Y,307950,500,137 억,,468362,N,N,10505,N,00,N
20250404,141033,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,117200,-1200,5,-1.01,2684032200,22679,63.06,116200,119900,116200,153900,82900,118400,118348.79,1.71,0,5870,122333,120366,117433,115466,112533,121350,116450,137,35500,500,89980,100,1,27423982,32141,18.82,1.88,12,0.08,6228.00,62191.00,181900,20240711,-35.57,114500,20250403,2.36,153200,-23.50,20250210,114500,2.36,20250403,181900,-35.57,20240711,114500,2.36,20250403,0.69,Y,307950,500,137 억,,468362,N,N,10505,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 161021 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 111500 -7900 5 -6.62 5030021450 44460 158.68 115000 116400 111200 155200 83600 119400 113136.69 1.76 0 -11302 122200 120800 118500 117100 114800 121500 117800 137 35800 500 90740 100 1 27423982 30578 17.90 1.79 12 0.16 6228.00 62191.00 181900 20240711 -38.70 111200 20250407 0.27 153200 -27.22 20250210 111200 0.27 20250407 181900 -38.70 20240711 111200 0.27 20250407 0.69 Y 307950 500 137 억 482304 N N 7893 N 00 N
3 20250407 151028 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 111800 -7600 5 -6.37 4776587250 42189 150.57 115000 116400 111200 155200 83600 119400 113218.78 1.76 0 -10822 122200 120800 118500 117100 114800 121500 117800 137 35800 500 90740 100 1 27423982 30660 17.95 1.80 12 0.15 6228.00 62191.00 181900 20240711 -38.54 111200 20250407 0.54 153200 -27.02 20250210 111200 0.54 20250407 181900 -38.54 20240711 111200 0.54 20250407 0.69 Y 307950 500 137 억 482304 N N 5322 N 00 N
4 20250407 141025 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 112500 -6900 5 -5.78 4079614650 35981 128.42 115000 116400 111200 155200 83600 119400 113382.47 1.76 0 -9372 122200 120800 118500 117100 114800 121500 117800 137 35800 500 90740 100 1 27423982 30852 18.06 1.81 12 0.13 6228.00 62191.00 181900 20240711 -38.15 111200 20250407 1.17 153200 -26.57 20250210 111200 1.17 20250407 181900 -38.15 20240711 111200 1.17 20250407 0.69 Y 307950 500 137 억 482304 N N 5322 N 00 N
5 20250407 131023 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 114500 -4900 5 -4.10 3336219050 29414 104.98 115000 116400 111200 155200 83600 119400 113422.83 1.76 0 -8140 122200 120800 118500 117100 114800 121500 117800 137 35800 500 90740 100 1 27423982 31400 18.38 1.84 12 0.11 6228.00 62191.00 181900 20240711 -37.05 111200 20250407 2.97 153200 -25.26 20250210 111200 2.97 20250407 181900 -37.05 20240711 111200 2.97 20250407 0.69 Y 307950 500 137 억 482304 N N 5322 N 00 N
6 20250407 121022 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 114800 -4600 5 -3.85 2949878350 26042 92.94 115000 116400 111200 155200 83600 119400 113273.88 1.76 0 -6621 122200 120800 118500 117100 114800 121500 117800 137 35800 500 90740 100 1 27423982 31483 18.43 1.85 12 0.09 6228.00 62191.00 181900 20240711 -36.89 111200 20250407 3.24 153200 -25.07 20250210 111200 3.24 20250407 181900 -36.89 20240711 111200 3.24 20250407 0.69 Y 307950 500 137 억 482304 N N 5322 N 00 N
7 20250407 111024 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 114800 -4600 5 -3.85 2390592700 21169 75.55 115000 116400 111200 155200 83600 119400 112928.94 1.76 0 -6013 122200 120800 118500 117100 114800 121500 117800 137 35800 500 90740 100 1 27423982 31483 18.43 1.85 12 0.08 6228.00 62191.00 181900 20240711 -36.89 111200 20250407 3.24 153200 -25.07 20250210 111200 3.24 20250407 181900 -36.89 20240711 111200 3.24 20250407 0.69 Y 307950 500 137 억 482304 N N 5322 N 00 N
8 20250407 101023 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 111500 -7900 5 -6.62 1852562300 16423 58.61 115000 116400 111200 155200 83600 119400 112802.92 1.76 0 -6856 122200 120800 118500 117100 114800 121500 117800 137 35800 500 90740 100 1 27423982 30578 17.90 1.79 12 0.06 6228.00 62191.00 181900 20240711 -38.70 111200 20250407 0.27 153200 -27.22 20250210 111200 0.27 20250407 181900 -38.70 20240711 111200 0.27 20250407 0.69 Y 307950 500 137 억 482304 N N 5322 N 00 N
9 20250407 091025 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 114200 -5200 5 -4.36 280125300 2446 8.73 115000 116400 114000 155200 83600 119400 114523.83 1.76 0 -1139 122200 120800 118500 117100 114800 121500 117800 137 35800 500 90740 100 1 27423982 31318 18.34 1.84 12 0.01 6228.00 62191.00 181900 20240711 -37.22 114000 20250407 0.18 153200 -25.46 20250210 114000 0.18 20250407 181900 -37.22 20240711 114000 0.18 20250407 0.69 Y 307950 500 137 억 482304 N N 5322 N 00 N
10 20250404 161020 55 30.00 KOSPI IT 서비스 N N N Y 40 N 119400 1000 2 0.84 3315207650 28019 77.91 116200 119900 116200 153900 82900 118400 118319.87 1.71 0 6605 122333 120366 117433 115466 112533 121350 116450 137 35500 500 89980 100 1 27423982 32744 19.17 1.92 12 0.10 6228.00 62191.00 181900 20240711 -34.36 114500 20250403 4.28 153200 -22.06 20250210 114500 4.28 20250403 181900 -34.36 20240711 114500 4.28 20250403 0.69 Y 307950 500 137 억 468362 N N 5322 N 00 N
11 20250404 151031 55 30.00 KOSPI IT 서비스 N N N Y 40 N 119200 800 2 0.68 3126139650 26432 73.49 116200 119900 116200 153900 82900 118400 118271.02 1.71 0 6607 122333 120366 117433 115466 112533 121350 116450 137 35500 500 89980 100 1 27423982 32689 19.14 1.92 12 0.10 6228.00 62191.00 181900 20240711 -34.47 114500 20250403 4.10 153200 -22.19 20250210 114500 4.10 20250403 181900 -34.47 20240711 114500 4.10 20250403 0.69 Y 307950 500 137 억 468362 N N 10505 N 00 N
12 20250404 141033 55 30.00 KOSPI IT 서비스 N N N Y 40 N 117200 -1200 5 -1.01 2684032200 22679 63.06 116200 119900 116200 153900 82900 118400 118348.79 1.71 0 5870 122333 120366 117433 115466 112533 121350 116450 137 35500 500 89980 100 1 27423982 32141 18.82 1.88 12 0.08 6228.00 62191.00 181900 20240711 -35.57 114500 20250403 2.36 153200 -23.50 20250210 114500 2.36 20250403 181900 -35.57 20240711 114500 2.36 20250403 0.69 Y 307950 500 137 억 468362 N N 10505 N 00 N