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
064400/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
20250411,160542,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48800,450,2,0.93,12077195900,248813,115.41,47950,49250,47825,62800,33850,48350,48538.73,0.54,0,58350,50050,49200,48650,47800,47250,48925,47525,520,14450,500,33840,50,1,96885948,47280,11.67,2.01,12,0.26,4180.00,24257.00,61900,20250205,-21.16,46500,20250305,4.95,61900,-21.16,20250205,46500,4.95,20250305,61900,-21.16,20250205,46500,4.95,20250305,0.14,Y,064400,500,520 억,,522680,N,N,20368,N,00,N
20250411,150546,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48500,150,2,0.31,11573080325,238447,110.61,47950,49250,47825,62800,33850,48350,48535.32,0.54,0,56672,50050,49200,48650,47800,47250,48925,47525,520,14450,500,33840,50,1,96885948,46990,11.60,2.00,12,0.25,4180.00,24257.00,61900,20250205,-21.65,46500,20250305,4.30,61900,-21.65,20250205,46500,4.30,20250305,61900,-21.65,20250205,46500,4.30,20250305,0.14,Y,064400,500,520 억,,522680,N,N,12276,N,00,N
20250411,140546,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48550,200,2,0.41,9325662075,192084,89.10,47950,49250,47825,62800,33850,48350,48550.04,0.54,0,44784,50050,49200,48650,47800,47250,48925,47525,520,14450,500,33840,50,1,96885948,47038,11.61,2.00,12,0.20,4180.00,24257.00,61900,20250205,-21.57,46500,20250305,4.41,61900,-21.57,20250205,46500,4.41,20250305,61900,-21.57,20250205,46500,4.41,20250305,0.14,Y,064400,500,520 억,,522680,N,N,12276,N,00,N
20250411,130547,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,49100,750,2,1.55,7111157550,146704,68.05,47950,49150,47825,62800,33850,48350,48472.92,0.54,0,48301,50050,49200,48650,47800,47250,48925,47525,520,14450,500,33840,50,1,96885948,47571,11.75,2.02,12,0.15,4180.00,24257.00,61900,20250205,-20.68,46500,20250305,5.59,61900,-20.68,20250205,46500,5.59,20250305,61900,-20.68,20250205,46500,5.59,20250305,0.14,Y,064400,500,520 억,,522680,N,N,12276,N,00,N
20250411,120548,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48600,250,2,0.52,4742387275,98232,45.57,47950,48600,47825,62800,33850,48350,48277.33,0.54,0,23795,50050,49200,48650,47800,47250,48925,47525,520,14450,500,33840,50,1,96885948,47087,11.63,2.00,12,0.10,4180.00,24257.00,61900,20250205,-21.49,46500,20250305,4.52,61900,-21.49,20250205,46500,4.52,20250305,61900,-21.49,20250205,46500,4.52,20250305,0.14,Y,064400,500,520 억,,522680,N,N,12276,N,00,N
20250411,110547,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48500,150,2,0.31,3939027975,81656,37.88,47950,48600,47825,62800,33850,48350,48239.14,0.54,0,20662,50050,49200,48650,47800,47250,48925,47525,520,14450,500,33840,50,1,96885948,46990,11.60,2.00,12,0.08,4180.00,24257.00,61900,20250205,-21.65,46500,20250305,4.30,61900,-21.65,20250205,46500,4.30,20250305,61900,-21.65,20250205,46500,4.30,20250305,0.14,Y,064400,500,520 억,,522680,N,N,12276,N,00,N
20250411,100548,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48300,-50,5,-0.10,2064846650,42988,19.94,47950,48350,47825,62800,33850,48350,48032.24,0.54,0,9879,50050,49200,48650,47800,47250,48925,47525,520,14450,500,33840,50,1,96885948,46796,11.56,1.99,12,0.04,4180.00,24257.00,61900,20250205,-21.97,46500,20250305,3.87,61900,-21.97,20250205,46500,3.87,20250305,61900,-21.97,20250205,46500,3.87,20250305,0.14,Y,064400,500,520 억,,522680,N,N,12276,N,00,N
20250411,090551,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48150,-200,5,-0.41,478379750,9967,4.62,47950,48150,47825,62800,33850,48350,47992.24,0.54,0,4790,50050,49200,48650,47800,47250,48925,47525,520,14450,500,33840,50,1,96885948,46651,11.52,1.98,12,0.01,4180.00,24257.00,61900,20250205,-22.21,46500,20250305,3.55,61900,-22.21,20250205,46500,3.55,20250305,61900,-22.21,20250205,46500,3.55,20250305,0.14,Y,064400,500,520 억,,522680,N,N,12276,N,00,N
20250410,160544,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48350,900,2,1.90,10214872550,210454,90.92,49300,49500,48100,61600,33250,47450,48537.45,0.53,0,-4915,49350,48400,47700,46750,46050,48050,46400,520,14150,500,33210,50,1,96885948,46844,11.57,1.99,12,0.22,4180.00,24257.00,61900,20250205,-21.89,46500,20250305,3.98,61900,-21.89,20250205,46500,3.98,20250305,61900,-21.89,20250205,46500,3.98,20250305,0.16,Y,064400,500,520 억,,509685,N,N,12276,N,00,N
20250410,150546,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48350,900,2,1.90,9468387000,195025,84.25,49300,49500,48100,61600,33250,47450,48549.61,0.53,0,-4686,49350,48400,47700,46750,46050,48050,46400,520,14150,500,33210,50,1,96885948,46844,11.57,1.99,12,0.20,4180.00,24257.00,61900,20250205,-21.89,46500,20250305,3.98,61900,-21.89,20250205,46500,3.98,20250305,61900,-21.89,20250205,46500,3.98,20250305,0.16,Y,064400,500,520 억,,509685,N,N,13668,N,00,N
20250410,140545,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48350,900,2,1.90,8197605675,168766,72.91,49300,49500,48100,61600,33250,47450,48573.80,0.53,0,-3235,49350,48400,47700,46750,46050,48050,46400,520,14150,500,33210,50,1,96885948,46844,11.57,1.99,12,0.17,4180.00,24257.00,61900,20250205,-21.89,46500,20250305,3.98,61900,-21.89,20250205,46500,3.98,20250305,61900,-21.89,20250205,46500,3.98,20250305,0.16,Y,064400,500,520 억,,509685,N,N,13668,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 160542 57 100.00 KOSPI IT 서비스 N N N N N 48800 450 2 0.93 12077195900 248813 115.41 47950 49250 47825 62800 33850 48350 48538.73 0.54 0 58350 50050 49200 48650 47800 47250 48925 47525 520 14450 500 33840 50 1 96885948 47280 11.67 2.01 12 0.26 4180.00 24257.00 61900 20250205 -21.16 46500 20250305 4.95 61900 -21.16 20250205 46500 4.95 20250305 61900 -21.16 20250205 46500 4.95 20250305 0.14 Y 064400 500 520 억 522680 N N 20368 N 00 N
3 20250411 150546 57 100.00 KOSPI IT 서비스 N N N N N 48500 150 2 0.31 11573080325 238447 110.61 47950 49250 47825 62800 33850 48350 48535.32 0.54 0 56672 50050 49200 48650 47800 47250 48925 47525 520 14450 500 33840 50 1 96885948 46990 11.60 2.00 12 0.25 4180.00 24257.00 61900 20250205 -21.65 46500 20250305 4.30 61900 -21.65 20250205 46500 4.30 20250305 61900 -21.65 20250205 46500 4.30 20250305 0.14 Y 064400 500 520 억 522680 N N 12276 N 00 N
4 20250411 140546 57 100.00 KOSPI IT 서비스 N N N N N 48550 200 2 0.41 9325662075 192084 89.10 47950 49250 47825 62800 33850 48350 48550.04 0.54 0 44784 50050 49200 48650 47800 47250 48925 47525 520 14450 500 33840 50 1 96885948 47038 11.61 2.00 12 0.20 4180.00 24257.00 61900 20250205 -21.57 46500 20250305 4.41 61900 -21.57 20250205 46500 4.41 20250305 61900 -21.57 20250205 46500 4.41 20250305 0.14 Y 064400 500 520 억 522680 N N 12276 N 00 N
5 20250411 130547 57 100.00 KOSPI IT 서비스 N N N N N 49100 750 2 1.55 7111157550 146704 68.05 47950 49150 47825 62800 33850 48350 48472.92 0.54 0 48301 50050 49200 48650 47800 47250 48925 47525 520 14450 500 33840 50 1 96885948 47571 11.75 2.02 12 0.15 4180.00 24257.00 61900 20250205 -20.68 46500 20250305 5.59 61900 -20.68 20250205 46500 5.59 20250305 61900 -20.68 20250205 46500 5.59 20250305 0.14 Y 064400 500 520 억 522680 N N 12276 N 00 N
6 20250411 120548 57 100.00 KOSPI IT 서비스 N N N N N 48600 250 2 0.52 4742387275 98232 45.57 47950 48600 47825 62800 33850 48350 48277.33 0.54 0 23795 50050 49200 48650 47800 47250 48925 47525 520 14450 500 33840 50 1 96885948 47087 11.63 2.00 12 0.10 4180.00 24257.00 61900 20250205 -21.49 46500 20250305 4.52 61900 -21.49 20250205 46500 4.52 20250305 61900 -21.49 20250205 46500 4.52 20250305 0.14 Y 064400 500 520 억 522680 N N 12276 N 00 N
7 20250411 110547 57 100.00 KOSPI IT 서비스 N N N N N 48500 150 2 0.31 3939027975 81656 37.88 47950 48600 47825 62800 33850 48350 48239.14 0.54 0 20662 50050 49200 48650 47800 47250 48925 47525 520 14450 500 33840 50 1 96885948 46990 11.60 2.00 12 0.08 4180.00 24257.00 61900 20250205 -21.65 46500 20250305 4.30 61900 -21.65 20250205 46500 4.30 20250305 61900 -21.65 20250205 46500 4.30 20250305 0.14 Y 064400 500 520 억 522680 N N 12276 N 00 N
8 20250411 100548 57 100.00 KOSPI IT 서비스 N N N N N 48300 -50 5 -0.10 2064846650 42988 19.94 47950 48350 47825 62800 33850 48350 48032.24 0.54 0 9879 50050 49200 48650 47800 47250 48925 47525 520 14450 500 33840 50 1 96885948 46796 11.56 1.99 12 0.04 4180.00 24257.00 61900 20250205 -21.97 46500 20250305 3.87 61900 -21.97 20250205 46500 3.87 20250305 61900 -21.97 20250205 46500 3.87 20250305 0.14 Y 064400 500 520 억 522680 N N 12276 N 00 N
9 20250411 090551 57 100.00 KOSPI IT 서비스 N N N N N 48150 -200 5 -0.41 478379750 9967 4.62 47950 48150 47825 62800 33850 48350 47992.24 0.54 0 4790 50050 49200 48650 47800 47250 48925 47525 520 14450 500 33840 50 1 96885948 46651 11.52 1.98 12 0.01 4180.00 24257.00 61900 20250205 -22.21 46500 20250305 3.55 61900 -22.21 20250205 46500 3.55 20250305 61900 -22.21 20250205 46500 3.55 20250305 0.14 Y 064400 500 520 억 522680 N N 12276 N 00 N
10 20250410 160544 57 100.00 KOSPI IT 서비스 N N N N N 48350 900 2 1.90 10214872550 210454 90.92 49300 49500 48100 61600 33250 47450 48537.45 0.53 0 -4915 49350 48400 47700 46750 46050 48050 46400 520 14150 500 33210 50 1 96885948 46844 11.57 1.99 12 0.22 4180.00 24257.00 61900 20250205 -21.89 46500 20250305 3.98 61900 -21.89 20250205 46500 3.98 20250305 61900 -21.89 20250205 46500 3.98 20250305 0.16 Y 064400 500 520 억 509685 N N 12276 N 00 N
11 20250410 150546 57 100.00 KOSPI IT 서비스 N N N N N 48350 900 2 1.90 9468387000 195025 84.25 49300 49500 48100 61600 33250 47450 48549.61 0.53 0 -4686 49350 48400 47700 46750 46050 48050 46400 520 14150 500 33210 50 1 96885948 46844 11.57 1.99 12 0.20 4180.00 24257.00 61900 20250205 -21.89 46500 20250305 3.98 61900 -21.89 20250205 46500 3.98 20250305 61900 -21.89 20250205 46500 3.98 20250305 0.16 Y 064400 500 520 억 509685 N N 13668 N 00 N
12 20250410 140545 57 100.00 KOSPI IT 서비스 N N N N N 48350 900 2 1.90 8197605675 168766 72.91 49300 49500 48100 61600 33250 47450 48573.80 0.53 0 -3235 49350 48400 47700 46750 46050 48050 46400 520 14150 500 33210 50 1 96885948 46844 11.57 1.99 12 0.17 4180.00 24257.00 61900 20250205 -21.89 46500 20250305 3.98 61900 -21.89 20250205 46500 3.98 20250305 61900 -21.89 20250205 46500 3.98 20250305 0.16 Y 064400 500 520 억 509685 N N 13668 N 00 N