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
462870/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
20250407,161212,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,46900,-2700,5,-5.44,6580823275,138870,91.01,48500,48550,46900,64400,34750,49600,47388.41,3.14,0,-9654,51933,50766,49733,48566,47533,51350,49150,117,14800,200,34720,50,1,58484720,27429,17.26,3.58,12,0.24,2718.00,13104.00,89500,20240711,-47.60,46900,20250407,0.00,70200,-33.19,20250217,46900,0.00,20250407,89500,-47.60,20240711,46900,0.00,20250407,0.46,Y,462870,200,116 억,,1839184,N,N,15448,N,00,N
20250407,151218,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,47150,-2450,5,-4.94,6190354625,130561,85.57,48500,48550,46900,64400,34750,49600,47413.50,3.14,0,-9991,51933,50766,49733,48566,47533,51350,49150,117,14800,200,34720,50,1,58484720,27576,17.35,3.60,12,0.22,2718.00,13104.00,89500,20240711,-47.32,46900,20250407,0.53,70200,-32.83,20250217,46900,0.53,20250407,89500,-47.32,20240711,46900,0.53,20250407,0.46,Y,462870,200,116 억,,1839184,N,N,25681,N,00,N
20250407,141216,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,47150,-2450,5,-4.94,5383700975,113499,74.39,48500,48550,46900,64400,34750,49600,47433.91,3.14,0,-4378,51933,50766,49733,48566,47533,51350,49150,117,14800,200,34720,50,1,58484720,27576,17.35,3.60,12,0.19,2718.00,13104.00,89500,20240711,-47.32,46900,20250407,0.53,70200,-32.83,20250217,46900,0.53,20250407,89500,-47.32,20240711,46900,0.53,20250407,0.46,Y,462870,200,116 억,,1839184,N,N,25681,N,00,N
20250407,131215,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,47450,-2150,5,-4.33,4581651725,96535,63.27,48500,48550,46900,64400,34750,49600,47461.04,3.14,0,2389,51933,50766,49733,48566,47533,51350,49150,117,14800,200,34720,50,1,58484720,27751,17.46,3.62,12,0.17,2718.00,13104.00,89500,20240711,-46.98,46900,20250407,1.17,70200,-32.41,20250217,46900,1.17,20250407,89500,-46.98,20240711,46900,1.17,20250407,0.46,Y,462870,200,116 억,,1839184,N,N,25681,N,00,N
20250407,121211,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,47800,-1800,5,-3.63,4196865550,88446,57.97,48500,48550,46900,64400,34750,49600,47451.16,3.14,0,3237,51933,50766,49733,48566,47533,51350,49150,117,14800,200,34720,50,1,58484720,27956,17.59,3.65,12,0.15,2718.00,13104.00,89500,20240711,-46.59,46900,20250407,1.92,70200,-31.91,20250217,46900,1.92,20250407,89500,-46.59,20240711,46900,1.92,20250407,0.46,Y,462870,200,116 억,,1839184,N,N,25681,N,00,N
20250407,111215,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,47800,-1800,5,-3.63,3862373700,81447,53.38,48500,48550,46900,64400,34750,49600,47421.93,3.14,0,1581,51933,50766,49733,48566,47533,51350,49150,117,14800,200,34720,50,1,58484720,27956,17.59,3.65,12,0.14,2718.00,13104.00,89500,20240711,-46.59,46900,20250407,1.92,70200,-31.91,20250217,46900,1.92,20250407,89500,-46.59,20240711,46900,1.92,20250407,0.46,Y,462870,200,116 억,,1839184,N,N,25681,N,00,N
20250407,101214,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,47250,-2350,5,-4.74,2776841475,58640,38.43,48500,48550,46900,64400,34750,49600,47354.05,3.14,0,-1824,51933,50766,49733,48566,47533,51350,49150,117,14800,200,34720,50,1,58484720,27634,17.38,3.61,12,0.10,2718.00,13104.00,89500,20240711,-47.21,46900,20250407,0.75,70200,-32.69,20250217,46900,0.75,20250407,89500,-47.21,20240711,46900,0.75,20250407,0.46,Y,462870,200,116 억,,1839184,N,N,25681,N,00,N
20250407,091217,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,47300,-2300,5,-4.64,1119152100,23564,15.44,48500,48550,46900,64400,34750,49600,47494.15,3.14,0,-2852,51933,50766,49733,48566,47533,51350,49150,117,14800,200,34720,50,1,58484720,27663,17.40,3.61,12,0.04,2718.00,13104.00,89500,20240711,-47.15,46900,20250407,0.85,70200,-32.62,20250217,46900,0.85,20250407,89500,-47.15,20240711,46900,0.85,20250407,0.46,Y,462870,200,116 억,,1839184,N,N,25681,N,00,N
20250404,161209,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,49600,350,2,0.71,7558271450,152582,91.42,48700,50900,48700,64000,34500,49250,49535.80,3.16,0,13667,50550,49900,49050,48400,47550,50225,48725,117,14750,200,34470,50,1,58484720,29008,18.25,3.79,12,0.26,2718.00,13104.00,89500,20240711,-44.58,47550,20241113,4.31,70200,-29.34,20250217,47700,3.98,20250402,89500,-44.58,20240711,47550,4.31,20241113,0.44,Y,462870,200,116 억,,1845597,N,N,25681,N,00,N
20250404,151223,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,49750,500,2,1.02,7353045950,148453,88.95,48700,50900,48700,64000,34500,49250,49531.14,3.16,0,14495,50550,49900,49050,48400,47550,50225,48725,117,14750,200,34470,50,1,58484720,29096,18.30,3.80,12,0.25,2718.00,13104.00,89500,20240711,-44.41,47550,20241113,4.63,70200,-29.13,20250217,47700,4.30,20250402,89500,-44.41,20240711,47550,4.63,20241113,0.44,Y,462870,200,116 억,,1845597,N,N,14149,N,00,N
20250404,141226,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,48950,-300,5,-0.61,5831502500,117557,70.44,48700,50900,48700,64000,34500,49250,49605.74,3.16,0,5677,50550,49900,49050,48400,47550,50225,48725,117,14750,200,34470,50,1,58484720,28628,18.01,3.74,12,0.20,2718.00,13104.00,89500,20240711,-45.31,47550,20241113,2.94,70200,-30.27,20250217,47700,2.62,20250402,89500,-45.31,20240711,47550,2.94,20241113,0.44,Y,462870,200,116 억,,1845597,N,N,14149,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 161212 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 46900 -2700 5 -5.44 6580823275 138870 91.01 48500 48550 46900 64400 34750 49600 47388.41 3.14 0 -9654 51933 50766 49733 48566 47533 51350 49150 117 14800 200 34720 50 1 58484720 27429 17.26 3.58 12 0.24 2718.00 13104.00 89500 20240711 -47.60 46900 20250407 0.00 70200 -33.19 20250217 46900 0.00 20250407 89500 -47.60 20240711 46900 0.00 20250407 0.46 Y 462870 200 116 억 1839184 N N 15448 N 00 N
3 20250407 151218 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 47150 -2450 5 -4.94 6190354625 130561 85.57 48500 48550 46900 64400 34750 49600 47413.50 3.14 0 -9991 51933 50766 49733 48566 47533 51350 49150 117 14800 200 34720 50 1 58484720 27576 17.35 3.60 12 0.22 2718.00 13104.00 89500 20240711 -47.32 46900 20250407 0.53 70200 -32.83 20250217 46900 0.53 20250407 89500 -47.32 20240711 46900 0.53 20250407 0.46 Y 462870 200 116 억 1839184 N N 25681 N 00 N
4 20250407 141216 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 47150 -2450 5 -4.94 5383700975 113499 74.39 48500 48550 46900 64400 34750 49600 47433.91 3.14 0 -4378 51933 50766 49733 48566 47533 51350 49150 117 14800 200 34720 50 1 58484720 27576 17.35 3.60 12 0.19 2718.00 13104.00 89500 20240711 -47.32 46900 20250407 0.53 70200 -32.83 20250217 46900 0.53 20250407 89500 -47.32 20240711 46900 0.53 20250407 0.46 Y 462870 200 116 억 1839184 N N 25681 N 00 N
5 20250407 131215 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 47450 -2150 5 -4.33 4581651725 96535 63.27 48500 48550 46900 64400 34750 49600 47461.04 3.14 0 2389 51933 50766 49733 48566 47533 51350 49150 117 14800 200 34720 50 1 58484720 27751 17.46 3.62 12 0.17 2718.00 13104.00 89500 20240711 -46.98 46900 20250407 1.17 70200 -32.41 20250217 46900 1.17 20250407 89500 -46.98 20240711 46900 1.17 20250407 0.46 Y 462870 200 116 억 1839184 N N 25681 N 00 N
6 20250407 121211 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 47800 -1800 5 -3.63 4196865550 88446 57.97 48500 48550 46900 64400 34750 49600 47451.16 3.14 0 3237 51933 50766 49733 48566 47533 51350 49150 117 14800 200 34720 50 1 58484720 27956 17.59 3.65 12 0.15 2718.00 13104.00 89500 20240711 -46.59 46900 20250407 1.92 70200 -31.91 20250217 46900 1.92 20250407 89500 -46.59 20240711 46900 1.92 20250407 0.46 Y 462870 200 116 억 1839184 N N 25681 N 00 N
7 20250407 111215 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 47800 -1800 5 -3.63 3862373700 81447 53.38 48500 48550 46900 64400 34750 49600 47421.93 3.14 0 1581 51933 50766 49733 48566 47533 51350 49150 117 14800 200 34720 50 1 58484720 27956 17.59 3.65 12 0.14 2718.00 13104.00 89500 20240711 -46.59 46900 20250407 1.92 70200 -31.91 20250217 46900 1.92 20250407 89500 -46.59 20240711 46900 1.92 20250407 0.46 Y 462870 200 116 억 1839184 N N 25681 N 00 N
8 20250407 101214 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 47250 -2350 5 -4.74 2776841475 58640 38.43 48500 48550 46900 64400 34750 49600 47354.05 3.14 0 -1824 51933 50766 49733 48566 47533 51350 49150 117 14800 200 34720 50 1 58484720 27634 17.38 3.61 12 0.10 2718.00 13104.00 89500 20240711 -47.21 46900 20250407 0.75 70200 -32.69 20250217 46900 0.75 20250407 89500 -47.21 20240711 46900 0.75 20250407 0.46 Y 462870 200 116 억 1839184 N N 25681 N 00 N
9 20250407 091217 55 30.00 KOSPI 신저가 IT 서비스 N N N Y 40 N 47300 -2300 5 -4.64 1119152100 23564 15.44 48500 48550 46900 64400 34750 49600 47494.15 3.14 0 -2852 51933 50766 49733 48566 47533 51350 49150 117 14800 200 34720 50 1 58484720 27663 17.40 3.61 12 0.04 2718.00 13104.00 89500 20240711 -47.15 46900 20250407 0.85 70200 -32.62 20250217 46900 0.85 20250407 89500 -47.15 20240711 46900 0.85 20250407 0.46 Y 462870 200 116 억 1839184 N N 25681 N 00 N
10 20250404 161209 55 30.00 KOSPI IT 서비스 N N N Y 40 N 49600 350 2 0.71 7558271450 152582 91.42 48700 50900 48700 64000 34500 49250 49535.80 3.16 0 13667 50550 49900 49050 48400 47550 50225 48725 117 14750 200 34470 50 1 58484720 29008 18.25 3.79 12 0.26 2718.00 13104.00 89500 20240711 -44.58 47550 20241113 4.31 70200 -29.34 20250217 47700 3.98 20250402 89500 -44.58 20240711 47550 4.31 20241113 0.44 Y 462870 200 116 억 1845597 N N 25681 N 00 N
11 20250404 151223 55 30.00 KOSPI IT 서비스 N N N Y 40 N 49750 500 2 1.02 7353045950 148453 88.95 48700 50900 48700 64000 34500 49250 49531.14 3.16 0 14495 50550 49900 49050 48400 47550 50225 48725 117 14750 200 34470 50 1 58484720 29096 18.30 3.80 12 0.25 2718.00 13104.00 89500 20240711 -44.41 47550 20241113 4.63 70200 -29.13 20250217 47700 4.30 20250402 89500 -44.41 20240711 47550 4.63 20241113 0.44 Y 462870 200 116 억 1845597 N N 14149 N 00 N
12 20250404 141226 55 30.00 KOSPI IT 서비스 N N N Y 40 N 48950 -300 5 -0.61 5831502500 117557 70.44 48700 50900 48700 64000 34500 49250 49605.74 3.16 0 5677 50550 49900 49050 48400 47550 50225 48725 117 14750 200 34470 50 1 58484720 28628 18.01 3.74 12 0.20 2718.00 13104.00 89500 20240711 -45.31 47550 20241113 2.94 70200 -30.27 20250217 47700 2.62 20250402 89500 -45.31 20240711 47550 2.94 20241113 0.44 Y 462870 200 116 억 1845597 N N 14149 N 00 N