ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020120/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
20250411,160325,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3965,915,1,30.00,20339152301,5454997,9847.81,2930,3965,2925,3965,2135,3050,3728.54,0.96,0,-172303,3156,3102,2996,2942,2836,3130,2970,185,915,500,2130,5,1,37063766,1470,-19.34,0.74,12,14.72,-205.00,5383.00,6250,20240603,-36.56,2755,20250409,43.92,4195,-5.48,20250228,2755,43.92,20250409,6250,-36.56,20240603,2755,43.92,20250409,1.07,Y,020120,500,185 억,,355838,N,N,60500,N,00,N
20250411,150327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3965,915,1,30.00,17425553191,4719789,8520.55,2930,3965,2925,3965,2135,3050,3692.02,0.96,0,-178480,3156,3102,2996,2942,2836,3130,2970,185,915,500,2130,5,1,37063766,1470,-19.34,0.74,12,12.73,-205.00,5383.00,6250,20240603,-36.56,2755,20250409,43.92,4195,-5.48,20250228,2755,43.92,20250409,6250,-36.56,20240603,2755,43.92,20250409,1.07,Y,020120,500,185 억,,355838,N,N,532,N,00,N
20250411,140327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3735,685,2,22.46,14934121514,4077237,7360.56,2930,3960,2925,3965,2135,3050,3662.80,0.96,0,-153071,3156,3102,2996,2942,2836,3130,2970,185,915,500,2130,5,1,37063766,1384,-18.22,0.69,12,11.00,-205.00,5383.00,6250,20240603,-40.24,2755,20250409,35.57,4195,-10.97,20250228,2755,35.57,20250409,6250,-40.24,20240603,2755,35.57,20250409,1.07,Y,020120,500,185 억,,355838,N,N,532,N,00,N
20250411,130328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3710,660,2,21.64,10505019593,2876694,5193.24,2930,3960,2925,3965,2135,3050,3651.77,0.96,0,-129678,3156,3102,2996,2942,2836,3130,2970,185,915,500,2130,5,1,37063766,1375,-18.10,0.69,12,7.76,-205.00,5383.00,6250,20240603,-40.64,2755,20250409,34.66,4195,-11.56,20250228,2755,34.66,20250409,6250,-40.64,20240603,2755,34.66,20250409,1.07,Y,020120,500,185 억,,355838,N,N,532,N,00,N
20250411,120328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3070,20,2,0.66,151687440,49791,89.89,2930,3170,2925,3965,2135,3050,3046.48,0.96,0,12535,3156,3102,2996,2942,2836,3130,2970,185,915,500,2130,5,1,37063766,1138,-14.98,0.57,12,0.13,-205.00,5383.00,6250,20240603,-50.88,2755,20250409,11.43,4195,-26.82,20250228,2755,11.43,20250409,6250,-50.88,20240603,2755,11.43,20250409,1.07,Y,020120,500,185 억,,355838,N,N,532,N,00,N
20250411,110327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3000,-50,5,-1.64,42604270,14230,25.69,2930,3035,2925,3965,2135,3050,2993.98,0.96,0,-3279,3156,3102,2996,2942,2836,3130,2970,185,915,500,2130,5,1,37063766,1112,-14.63,0.56,12,0.04,-205.00,5383.00,6250,20240603,-52.00,2755,20250409,8.89,4195,-28.49,20250228,2755,8.89,20250409,6250,-52.00,20240603,2755,8.89,20250409,1.07,Y,020120,500,185 억,,355838,N,N,532,N,00,N
20250411,100328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2990,-60,5,-1.97,28483120,9527,17.20,2930,3035,2925,3965,2135,3050,2989.73,0.96,0,-3123,3156,3102,2996,2942,2836,3130,2970,185,915,500,2130,5,1,37063766,1108,-14.59,0.56,12,0.03,-205.00,5383.00,6250,20240603,-52.16,2755,20250409,8.53,4195,-28.72,20250228,2755,8.53,20250409,6250,-52.16,20240603,2755,8.53,20250409,1.07,Y,020120,500,185 억,,355838,N,N,532,N,00,N
20250411,090329,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2930,-120,5,-3.93,3347420,1141,2.06,2930,2960,2925,3965,2135,3050,2933.76,0.96,0,-124,3156,3102,2996,2942,2836,3130,2970,185,915,500,2130,5,1,37063766,1086,-14.29,0.54,12,0.00,-205.00,5383.00,6250,20240603,-53.12,2755,20250409,6.35,4195,-30.15,20250228,2755,6.35,20250409,6250,-53.12,20240603,2755,6.35,20250409,1.07,Y,020120,500,185 억,,355838,N,N,532,N,00,N
20250410,160326,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3050,220,2,7.77,164354495,55393,56.52,2890,3050,2890,3675,1985,2830,2967.06,0.95,0,-1229,3086,2957,2856,2727,2626,2907,2677,185,845,500,1980,5,1,37063766,1130,-14.88,0.57,12,0.15,-205.00,5383.00,6250,20240603,-51.20,2755,20250409,10.71,4195,-27.29,20250228,2755,10.71,20250409,6250,-51.20,20240603,2755,10.71,20250409,1.11,Y,020120,500,185 억,,353384,N,N,532,N,00,N
20250410,150327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3005,175,2,6.18,145393255,49152,50.15,2890,3015,2890,3675,1985,2830,2958.03,0.95,0,-2006,3086,2957,2856,2727,2626,2907,2677,185,845,500,1980,5,1,37063766,1114,-14.66,0.56,12,0.13,-205.00,5383.00,6250,20240603,-51.92,2755,20250409,9.07,4195,-28.37,20250228,2755,9.07,20250409,6250,-51.92,20240603,2755,9.07,20250409,1.11,Y,020120,500,185 억,,353384,N,N,4026,N,00,N
20250410,140326,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2975,145,2,5.12,133281410,45105,46.02,2890,3000,2890,3675,1985,2830,2954.91,0.95,0,-4729,3086,2957,2856,2727,2626,2907,2677,185,845,500,1980,5,1,37063766,1103,-14.51,0.55,12,0.12,-205.00,5383.00,6250,20240603,-52.40,2755,20250409,7.99,4195,-29.08,20250228,2755,7.99,20250409,6250,-52.40,20240603,2755,7.99,20250409,1.11,Y,020120,500,185 억,,353384,N,N,4026,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 20250411 160325 57 100.00 KOSPI IT 서비스 N N N N N 3965 915 1 30.00 20339152301 5454997 9847.81 2930 3965 2925 3965 2135 3050 3728.54 0.96 0 -172303 3156 3102 2996 2942 2836 3130 2970 185 915 500 2130 5 1 37063766 1470 -19.34 0.74 12 14.72 -205.00 5383.00 6250 20240603 -36.56 2755 20250409 43.92 4195 -5.48 20250228 2755 43.92 20250409 6250 -36.56 20240603 2755 43.92 20250409 1.07 Y 020120 500 185 억 355838 N N 60500 N 00 N
3 20250411 150327 57 100.00 KOSPI IT 서비스 N N N N N 3965 915 1 30.00 17425553191 4719789 8520.55 2930 3965 2925 3965 2135 3050 3692.02 0.96 0 -178480 3156 3102 2996 2942 2836 3130 2970 185 915 500 2130 5 1 37063766 1470 -19.34 0.74 12 12.73 -205.00 5383.00 6250 20240603 -36.56 2755 20250409 43.92 4195 -5.48 20250228 2755 43.92 20250409 6250 -36.56 20240603 2755 43.92 20250409 1.07 Y 020120 500 185 억 355838 N N 532 N 00 N
4 20250411 140327 57 100.00 KOSPI IT 서비스 N N N N N 3735 685 2 22.46 14934121514 4077237 7360.56 2930 3960 2925 3965 2135 3050 3662.80 0.96 0 -153071 3156 3102 2996 2942 2836 3130 2970 185 915 500 2130 5 1 37063766 1384 -18.22 0.69 12 11.00 -205.00 5383.00 6250 20240603 -40.24 2755 20250409 35.57 4195 -10.97 20250228 2755 35.57 20250409 6250 -40.24 20240603 2755 35.57 20250409 1.07 Y 020120 500 185 억 355838 N N 532 N 00 N
5 20250411 130328 57 100.00 KOSPI IT 서비스 N N N N N 3710 660 2 21.64 10505019593 2876694 5193.24 2930 3960 2925 3965 2135 3050 3651.77 0.96 0 -129678 3156 3102 2996 2942 2836 3130 2970 185 915 500 2130 5 1 37063766 1375 -18.10 0.69 12 7.76 -205.00 5383.00 6250 20240603 -40.64 2755 20250409 34.66 4195 -11.56 20250228 2755 34.66 20250409 6250 -40.64 20240603 2755 34.66 20250409 1.07 Y 020120 500 185 억 355838 N N 532 N 00 N
6 20250411 120328 57 100.00 KOSPI IT 서비스 N N N N N 3070 20 2 0.66 151687440 49791 89.89 2930 3170 2925 3965 2135 3050 3046.48 0.96 0 12535 3156 3102 2996 2942 2836 3130 2970 185 915 500 2130 5 1 37063766 1138 -14.98 0.57 12 0.13 -205.00 5383.00 6250 20240603 -50.88 2755 20250409 11.43 4195 -26.82 20250228 2755 11.43 20250409 6250 -50.88 20240603 2755 11.43 20250409 1.07 Y 020120 500 185 억 355838 N N 532 N 00 N
7 20250411 110327 57 100.00 KOSPI IT 서비스 N N N N N 3000 -50 5 -1.64 42604270 14230 25.69 2930 3035 2925 3965 2135 3050 2993.98 0.96 0 -3279 3156 3102 2996 2942 2836 3130 2970 185 915 500 2130 5 1 37063766 1112 -14.63 0.56 12 0.04 -205.00 5383.00 6250 20240603 -52.00 2755 20250409 8.89 4195 -28.49 20250228 2755 8.89 20250409 6250 -52.00 20240603 2755 8.89 20250409 1.07 Y 020120 500 185 억 355838 N N 532 N 00 N
8 20250411 100328 57 100.00 KOSPI IT 서비스 N N N N N 2990 -60 5 -1.97 28483120 9527 17.20 2930 3035 2925 3965 2135 3050 2989.73 0.96 0 -3123 3156 3102 2996 2942 2836 3130 2970 185 915 500 2130 5 1 37063766 1108 -14.59 0.56 12 0.03 -205.00 5383.00 6250 20240603 -52.16 2755 20250409 8.53 4195 -28.72 20250228 2755 8.53 20250409 6250 -52.16 20240603 2755 8.53 20250409 1.07 Y 020120 500 185 억 355838 N N 532 N 00 N
9 20250411 090329 57 100.00 KOSPI IT 서비스 N N N N N 2930 -120 5 -3.93 3347420 1141 2.06 2930 2960 2925 3965 2135 3050 2933.76 0.96 0 -124 3156 3102 2996 2942 2836 3130 2970 185 915 500 2130 5 1 37063766 1086 -14.29 0.54 12 0.00 -205.00 5383.00 6250 20240603 -53.12 2755 20250409 6.35 4195 -30.15 20250228 2755 6.35 20250409 6250 -53.12 20240603 2755 6.35 20250409 1.07 Y 020120 500 185 억 355838 N N 532 N 00 N
10 20250410 160326 57 100.00 KOSPI IT 서비스 N N N N N 3050 220 2 7.77 164354495 55393 56.52 2890 3050 2890 3675 1985 2830 2967.06 0.95 0 -1229 3086 2957 2856 2727 2626 2907 2677 185 845 500 1980 5 1 37063766 1130 -14.88 0.57 12 0.15 -205.00 5383.00 6250 20240603 -51.20 2755 20250409 10.71 4195 -27.29 20250228 2755 10.71 20250409 6250 -51.20 20240603 2755 10.71 20250409 1.11 Y 020120 500 185 억 353384 N N 532 N 00 N
11 20250410 150327 57 100.00 KOSPI IT 서비스 N N N N N 3005 175 2 6.18 145393255 49152 50.15 2890 3015 2890 3675 1985 2830 2958.03 0.95 0 -2006 3086 2957 2856 2727 2626 2907 2677 185 845 500 1980 5 1 37063766 1114 -14.66 0.56 12 0.13 -205.00 5383.00 6250 20240603 -51.92 2755 20250409 9.07 4195 -28.37 20250228 2755 9.07 20250409 6250 -51.92 20240603 2755 9.07 20250409 1.11 Y 020120 500 185 억 353384 N N 4026 N 00 N
12 20250410 140326 57 100.00 KOSPI IT 서비스 N N N N N 2975 145 2 5.12 133281410 45105 46.02 2890 3000 2890 3675 1985 2830 2954.91 0.95 0 -4729 3086 2957 2856 2727 2626 2907 2677 185 845 500 1980 5 1 37063766 1103 -14.51 0.55 12 0.12 -205.00 5383.00 6250 20240603 -52.40 2755 20250409 7.99 4195 -29.08 20250228 2755 7.99 20250409 6250 -52.40 20240603 2755 7.99 20250409 1.11 Y 020120 500 185 억 353384 N N 4026 N 00 N