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
078000/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
20250411,160616,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8780,-20,5,-0.23,394571510,44882,254.43,8800,8970,8680,11440,6160,8800,8791.31,1.59,0,484,9040,8920,8770,8650,8500,8980,8710,50,2640,500,6510,10,1,9240077,811,16.72,0.57,12,0.49,525.00,15490.00,11050,20240625,-20.54,8510,20250409,3.17,9770,-10.13,20250102,8510,3.17,20250409,11050,-20.54,20240625,8510,3.17,20250409,0.02,Y,078000,500,50 억,,147145,N,N,6,N,00,N
20250411,150622,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8760,-40,5,-0.45,390243970,44389,251.64,8800,8970,8680,11440,6160,8800,8791.46,1.59,0,499,9040,8920,8770,8650,8500,8980,8710,50,2640,500,6510,10,1,9240077,809,16.69,0.57,12,0.48,525.00,15490.00,11050,20240625,-20.72,8510,20250409,2.94,9770,-10.34,20250102,8510,2.94,20250409,11050,-20.72,20240625,8510,2.94,20250409,0.02,Y,078000,500,50 억,,147145,N,N,6,N,00,N
20250411,140621,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8760,-40,5,-0.45,387678030,44096,249.98,8800,8970,8680,11440,6160,8800,8791.68,1.59,0,516,9040,8920,8770,8650,8500,8980,8710,50,2640,500,6510,10,1,9240077,809,16.69,0.57,12,0.48,525.00,15490.00,11050,20240625,-20.72,8510,20250409,2.94,9770,-10.34,20250102,8510,2.94,20250409,11050,-20.72,20240625,8510,2.94,20250409,0.02,Y,078000,500,50 억,,147145,N,N,6,N,00,N
20250411,130622,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8750,-50,5,-0.57,382457790,43500,246.60,8800,8970,8680,11440,6160,8800,8792.13,1.59,0,1019,9040,8920,8770,8650,8500,8980,8710,50,2640,500,6510,10,1,9240077,809,16.67,0.56,12,0.47,525.00,15490.00,11050,20240625,-20.81,8510,20250409,2.82,9770,-10.44,20250102,8510,2.82,20250409,11050,-20.81,20240625,8510,2.82,20250409,0.02,Y,078000,500,50 억,,147145,N,N,6,N,00,N
20250411,120623,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8740,-60,5,-0.68,378847010,43087,244.26,8800,8970,8680,11440,6160,8800,8792.61,1.59,0,1061,9040,8920,8770,8650,8500,8980,8710,50,2640,500,6510,10,1,9240077,808,16.65,0.56,12,0.47,525.00,15490.00,11050,20240625,-20.90,8510,20250409,2.70,9770,-10.54,20250102,8510,2.70,20250409,11050,-20.90,20240625,8510,2.70,20250409,0.02,Y,078000,500,50 억,,147145,N,N,6,N,00,N
20250411,110622,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8760,-40,5,-0.45,375650600,42722,242.19,8800,8970,8680,11440,6160,8800,8792.91,1.59,0,1064,9040,8920,8770,8650,8500,8980,8710,50,2640,500,6510,10,1,9240077,809,16.69,0.57,12,0.46,525.00,15490.00,11050,20240625,-20.72,8510,20250409,2.94,9770,-10.34,20250102,8510,2.94,20250409,11050,-20.72,20240625,8510,2.94,20250409,0.02,Y,078000,500,50 억,,147145,N,N,6,N,00,N
20250411,100623,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8770,-30,5,-0.34,220290640,25034,141.92,8800,8970,8680,11440,6160,8800,8799.66,1.59,0,1289,9040,8920,8770,8650,8500,8980,8710,50,2640,500,6510,10,1,9240077,810,16.70,0.57,12,0.27,525.00,15490.00,11050,20240625,-20.63,8510,20250409,3.06,9770,-10.24,20250102,8510,3.06,20250409,11050,-20.63,20240625,8510,3.06,20250409,0.02,Y,078000,500,50 억,,147145,N,N,6,N,00,N
20250411,090626,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8800,0,3,0.00,272800,31,0.18,8800,8800,8800,11440,6160,8800,8800.00,1.59,0,0,9040,8920,8770,8650,8500,8980,8710,50,2640,500,6510,10,1,9240077,813,16.76,0.57,12,0.00,525.00,15490.00,11050,20240625,-20.36,8510,20250409,3.41,9770,-9.93,20250102,8510,3.41,20250409,11050,-20.36,20240625,8510,3.41,20250409,0.02,Y,078000,500,50 억,,147145,N,N,6,N,00,N
20250410,160619,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8800,190,2,2.21,153711765,17628,44.29,8640,8890,8620,11190,6030,8610,8719.75,1.59,0,-269,9050,8830,8670,8450,8290,8750,8370,50,2580,500,6370,10,1,9240077,813,16.76,0.57,12,0.19,525.00,15490.00,11050,20240625,-20.36,8510,20250409,3.41,9770,-9.93,20250102,8510,3.41,20250409,11050,-20.36,20240625,8510,3.41,20250409,0.02,Y,078000,500,50 억,,147241,N,N,6,N,00,N
20250410,150622,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8730,120,2,1.39,151284325,17352,43.60,8640,8890,8620,11190,6030,8610,8718.55,1.59,0,-240,9050,8830,8670,8450,8290,8750,8370,50,2580,500,6370,10,1,9240077,807,16.63,0.56,12,0.19,525.00,15490.00,11050,20240625,-21.00,8510,20250409,2.59,9770,-10.64,20250102,8510,2.59,20250409,11050,-21.00,20240625,8510,2.59,20250409,0.02,Y,078000,500,50 억,,147241,N,N,64,N,00,N
20250410,140620,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8710,100,2,1.16,150482155,17260,43.37,8640,8890,8620,11190,6030,8610,8718.55,1.59,0,-231,9050,8830,8670,8450,8290,8750,8370,50,2580,500,6370,10,1,9240077,805,16.59,0.56,12,0.19,525.00,15490.00,11050,20240625,-21.18,8510,20250409,2.35,9770,-10.85,20250102,8510,2.35,20250409,11050,-21.18,20240625,8510,2.35,20250409,0.02,Y,078000,500,50 억,,147241,N,N,64,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 160616 57 100.00 KOSPI IT 서비스 N N N N N 8780 -20 5 -0.23 394571510 44882 254.43 8800 8970 8680 11440 6160 8800 8791.31 1.59 0 484 9040 8920 8770 8650 8500 8980 8710 50 2640 500 6510 10 1 9240077 811 16.72 0.57 12 0.49 525.00 15490.00 11050 20240625 -20.54 8510 20250409 3.17 9770 -10.13 20250102 8510 3.17 20250409 11050 -20.54 20240625 8510 3.17 20250409 0.02 Y 078000 500 50 억 147145 N N 6 N 00 N
3 20250411 150622 57 100.00 KOSPI IT 서비스 N N N N N 8760 -40 5 -0.45 390243970 44389 251.64 8800 8970 8680 11440 6160 8800 8791.46 1.59 0 499 9040 8920 8770 8650 8500 8980 8710 50 2640 500 6510 10 1 9240077 809 16.69 0.57 12 0.48 525.00 15490.00 11050 20240625 -20.72 8510 20250409 2.94 9770 -10.34 20250102 8510 2.94 20250409 11050 -20.72 20240625 8510 2.94 20250409 0.02 Y 078000 500 50 억 147145 N N 6 N 00 N
4 20250411 140621 57 100.00 KOSPI IT 서비스 N N N N N 8760 -40 5 -0.45 387678030 44096 249.98 8800 8970 8680 11440 6160 8800 8791.68 1.59 0 516 9040 8920 8770 8650 8500 8980 8710 50 2640 500 6510 10 1 9240077 809 16.69 0.57 12 0.48 525.00 15490.00 11050 20240625 -20.72 8510 20250409 2.94 9770 -10.34 20250102 8510 2.94 20250409 11050 -20.72 20240625 8510 2.94 20250409 0.02 Y 078000 500 50 억 147145 N N 6 N 00 N
5 20250411 130622 57 100.00 KOSPI IT 서비스 N N N N N 8750 -50 5 -0.57 382457790 43500 246.60 8800 8970 8680 11440 6160 8800 8792.13 1.59 0 1019 9040 8920 8770 8650 8500 8980 8710 50 2640 500 6510 10 1 9240077 809 16.67 0.56 12 0.47 525.00 15490.00 11050 20240625 -20.81 8510 20250409 2.82 9770 -10.44 20250102 8510 2.82 20250409 11050 -20.81 20240625 8510 2.82 20250409 0.02 Y 078000 500 50 억 147145 N N 6 N 00 N
6 20250411 120623 57 100.00 KOSPI IT 서비스 N N N N N 8740 -60 5 -0.68 378847010 43087 244.26 8800 8970 8680 11440 6160 8800 8792.61 1.59 0 1061 9040 8920 8770 8650 8500 8980 8710 50 2640 500 6510 10 1 9240077 808 16.65 0.56 12 0.47 525.00 15490.00 11050 20240625 -20.90 8510 20250409 2.70 9770 -10.54 20250102 8510 2.70 20250409 11050 -20.90 20240625 8510 2.70 20250409 0.02 Y 078000 500 50 억 147145 N N 6 N 00 N
7 20250411 110622 57 100.00 KOSPI IT 서비스 N N N N N 8760 -40 5 -0.45 375650600 42722 242.19 8800 8970 8680 11440 6160 8800 8792.91 1.59 0 1064 9040 8920 8770 8650 8500 8980 8710 50 2640 500 6510 10 1 9240077 809 16.69 0.57 12 0.46 525.00 15490.00 11050 20240625 -20.72 8510 20250409 2.94 9770 -10.34 20250102 8510 2.94 20250409 11050 -20.72 20240625 8510 2.94 20250409 0.02 Y 078000 500 50 억 147145 N N 6 N 00 N
8 20250411 100623 57 100.00 KOSPI IT 서비스 N N N N N 8770 -30 5 -0.34 220290640 25034 141.92 8800 8970 8680 11440 6160 8800 8799.66 1.59 0 1289 9040 8920 8770 8650 8500 8980 8710 50 2640 500 6510 10 1 9240077 810 16.70 0.57 12 0.27 525.00 15490.00 11050 20240625 -20.63 8510 20250409 3.06 9770 -10.24 20250102 8510 3.06 20250409 11050 -20.63 20240625 8510 3.06 20250409 0.02 Y 078000 500 50 억 147145 N N 6 N 00 N
9 20250411 090626 57 100.00 KOSPI IT 서비스 N N N N N 8800 0 3 0.00 272800 31 0.18 8800 8800 8800 11440 6160 8800 8800.00 1.59 0 0 9040 8920 8770 8650 8500 8980 8710 50 2640 500 6510 10 1 9240077 813 16.76 0.57 12 0.00 525.00 15490.00 11050 20240625 -20.36 8510 20250409 3.41 9770 -9.93 20250102 8510 3.41 20250409 11050 -20.36 20240625 8510 3.41 20250409 0.02 Y 078000 500 50 억 147145 N N 6 N 00 N
10 20250410 160619 57 100.00 KOSPI IT 서비스 N N N N N 8800 190 2 2.21 153711765 17628 44.29 8640 8890 8620 11190 6030 8610 8719.75 1.59 0 -269 9050 8830 8670 8450 8290 8750 8370 50 2580 500 6370 10 1 9240077 813 16.76 0.57 12 0.19 525.00 15490.00 11050 20240625 -20.36 8510 20250409 3.41 9770 -9.93 20250102 8510 3.41 20250409 11050 -20.36 20240625 8510 3.41 20250409 0.02 Y 078000 500 50 억 147241 N N 6 N 00 N
11 20250410 150622 57 100.00 KOSPI IT 서비스 N N N N N 8730 120 2 1.39 151284325 17352 43.60 8640 8890 8620 11190 6030 8610 8718.55 1.59 0 -240 9050 8830 8670 8450 8290 8750 8370 50 2580 500 6370 10 1 9240077 807 16.63 0.56 12 0.19 525.00 15490.00 11050 20240625 -21.00 8510 20250409 2.59 9770 -10.64 20250102 8510 2.59 20250409 11050 -21.00 20240625 8510 2.59 20250409 0.02 Y 078000 500 50 억 147241 N N 64 N 00 N
12 20250410 140620 57 100.00 KOSPI IT 서비스 N N N N N 8710 100 2 1.16 150482155 17260 43.37 8640 8890 8620 11190 6030 8610 8718.55 1.59 0 -231 9050 8830 8670 8450 8290 8750 8370 50 2580 500 6370 10 1 9240077 805 16.59 0.56 12 0.19 525.00 15490.00 11050 20240625 -21.18 8510 20250409 2.35 9770 -10.85 20250102 8510 2.35 20250409 11050 -21.18 20240625 8510 2.35 20250409 0.02 Y 078000 500 50 억 147241 N N 64 N 00 N