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
286940/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
20250411,161022,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17280,140,2,0.82,173949780,10118,105.94,17000,17400,16560,22250,12000,17140,17192.26,1.62,0,2762,17433,17286,17033,16886,16633,17360,16960,756,5110,5000,11990,10,1,15129367,2614,20.45,0.62,12,0.07,845.00,27718.00,38400,20240401,-55.00,16080,20250409,7.46,21450,-19.44,20250109,16080,7.46,20250409,35450,-51.26,20240412,16080,7.46,20250409,1.89,Y,286940,5000,756 억,,245653,N,N,664,N,00,N
20250411,151032,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17300,160,2,0.93,167915710,9769,102.28,17000,17400,16560,22250,12000,17140,17188.77,1.62,0,2809,17433,17286,17033,16886,16633,17360,16960,756,5110,5000,11990,10,1,15129367,2617,20.47,0.62,12,0.06,845.00,27718.00,38400,20240401,-54.95,16080,20250409,7.59,21450,-19.35,20250109,16080,7.59,20250409,35450,-51.20,20240412,16080,7.59,20250409,1.89,Y,286940,5000,756 억,,245653,N,N,457,N,00,N
20250411,141030,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17350,210,2,1.23,156824690,9129,95.58,17000,17400,16560,22250,12000,17140,17178.86,1.62,0,2620,17433,17286,17033,16886,16633,17360,16960,756,5110,5000,11990,10,1,15129367,2625,20.53,0.63,12,0.06,845.00,27718.00,38400,20240401,-54.82,16080,20250409,7.90,21450,-19.11,20250109,16080,7.90,20250409,35450,-51.06,20240412,16080,7.90,20250409,1.89,Y,286940,5000,756 억,,245653,N,N,457,N,00,N
20250411,131031,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17310,170,2,0.99,96290760,5647,59.12,17000,17310,16560,22250,12000,17140,17051.21,1.62,0,1072,17433,17286,17033,16886,16633,17360,16960,756,5110,5000,11990,10,1,15129367,2619,20.49,0.62,12,0.04,845.00,27718.00,38400,20240401,-54.92,16080,20250409,7.65,21450,-19.30,20250109,16080,7.65,20250409,35450,-51.17,20240412,16080,7.65,20250409,1.89,Y,286940,5000,756 억,,245653,N,N,457,N,00,N
20250411,121033,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17050,-90,5,-0.53,67921860,4000,41.88,17000,17300,16560,22250,12000,17140,16979.30,1.62,0,-268,17433,17286,17033,16886,16633,17360,16960,756,5110,5000,11990,10,1,15129367,2580,20.18,0.62,12,0.03,845.00,27718.00,38400,20240401,-55.60,16080,20250409,6.03,21450,-20.51,20250109,16080,6.03,20250409,35450,-51.90,20240412,16080,6.03,20250409,1.89,Y,286940,5000,756 억,,245653,N,N,457,N,00,N
20250411,111032,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17050,-90,5,-0.53,52494460,3101,32.47,17000,17120,16560,22250,12000,17140,16926.24,1.62,0,-147,17433,17286,17033,16886,16633,17360,16960,756,5110,5000,11990,10,1,15129367,2580,20.18,0.62,12,0.02,845.00,27718.00,38400,20240401,-55.60,16080,20250409,6.03,21450,-20.51,20250109,16080,6.03,20250409,35450,-51.90,20240412,16080,6.03,20250409,1.89,Y,286940,5000,756 억,,245653,N,N,457,N,00,N
20250411,101035,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,16980,-160,5,-0.93,42312240,2502,26.20,17000,17120,16560,22250,12000,17140,16908.69,1.62,0,-557,17433,17286,17033,16886,16633,17360,16960,756,5110,5000,11990,10,1,15129367,2569,20.09,0.61,12,0.02,845.00,27718.00,38400,20240401,-55.78,16080,20250409,5.60,21450,-20.84,20250109,16080,5.60,20250409,35450,-52.10,20240412,16080,5.60,20250409,1.89,Y,286940,5000,756 억,,245653,N,N,457,N,00,N
20250411,091038,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,16980,-160,5,-0.93,10492530,621,6.50,17000,17000,16560,22250,12000,17140,16884.24,1.62,0,311,17433,17286,17033,16886,16633,17360,16960,756,5110,5000,11990,10,1,15129367,2569,20.09,0.61,12,0.00,845.00,27718.00,38400,20240401,-55.78,16080,20250409,5.60,21450,-20.84,20250109,16080,5.60,20250409,35450,-52.10,20240412,16080,5.60,20250409,1.89,Y,286940,5000,756 억,,245653,N,N,457,N,00,N
20250410,161026,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17140,640,2,3.88,162893605,9551,48.62,16780,17180,16780,21450,11550,16500,17055.14,1.60,0,4048,17113,16806,16443,16136,15773,16625,15955,756,4950,5000,11550,10,1,15129367,2593,20.28,0.62,12,0.06,845.00,27718.00,38400,20240401,-55.36,16080,20250409,6.59,21450,-20.09,20250109,16080,6.59,20250409,35450,-51.65,20240412,16080,6.59,20250409,1.86,Y,286940,5000,756 억,,241733,N,N,457,N,00,N
20250410,151031,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17140,640,2,3.88,150739905,8842,45.01,16780,17150,16780,21450,11550,16500,17048.17,1.60,0,3907,17113,16806,16443,16136,15773,16625,15955,756,4950,5000,11550,10,1,15129367,2593,20.28,0.62,12,0.06,845.00,27718.00,38400,20240401,-55.36,16080,20250409,6.59,21450,-20.09,20250109,16080,6.59,20250409,35450,-51.65,20240412,16080,6.59,20250409,1.86,Y,286940,5000,756 억,,241733,N,N,3654,N,00,N
20250410,141027,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17130,630,2,3.82,131500175,7718,39.29,16780,17150,16780,21450,11550,16500,17038.12,1.60,0,3082,17113,16806,16443,16136,15773,16625,15955,756,4950,5000,11550,10,1,15129367,2592,20.27,0.62,12,0.05,845.00,27718.00,38400,20240401,-55.39,16080,20250409,6.53,21450,-20.14,20250109,16080,6.53,20250409,35450,-51.68,20240412,16080,6.53,20250409,1.86,Y,286940,5000,756 억,,241733,N,N,3654,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 161022 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17280 140 2 0.82 173949780 10118 105.94 17000 17400 16560 22250 12000 17140 17192.26 1.62 0 2762 17433 17286 17033 16886 16633 17360 16960 756 5110 5000 11990 10 1 15129367 2614 20.45 0.62 12 0.07 845.00 27718.00 38400 20240401 -55.00 16080 20250409 7.46 21450 -19.44 20250109 16080 7.46 20250409 35450 -51.26 20240412 16080 7.46 20250409 1.89 Y 286940 5000 756 억 245653 N N 664 N 00 N
3 20250411 151032 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17300 160 2 0.93 167915710 9769 102.28 17000 17400 16560 22250 12000 17140 17188.77 1.62 0 2809 17433 17286 17033 16886 16633 17360 16960 756 5110 5000 11990 10 1 15129367 2617 20.47 0.62 12 0.06 845.00 27718.00 38400 20240401 -54.95 16080 20250409 7.59 21450 -19.35 20250109 16080 7.59 20250409 35450 -51.20 20240412 16080 7.59 20250409 1.89 Y 286940 5000 756 억 245653 N N 457 N 00 N
4 20250411 141030 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17350 210 2 1.23 156824690 9129 95.58 17000 17400 16560 22250 12000 17140 17178.86 1.62 0 2620 17433 17286 17033 16886 16633 17360 16960 756 5110 5000 11990 10 1 15129367 2625 20.53 0.63 12 0.06 845.00 27718.00 38400 20240401 -54.82 16080 20250409 7.90 21450 -19.11 20250109 16080 7.90 20250409 35450 -51.06 20240412 16080 7.90 20250409 1.89 Y 286940 5000 756 억 245653 N N 457 N 00 N
5 20250411 131031 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17310 170 2 0.99 96290760 5647 59.12 17000 17310 16560 22250 12000 17140 17051.21 1.62 0 1072 17433 17286 17033 16886 16633 17360 16960 756 5110 5000 11990 10 1 15129367 2619 20.49 0.62 12 0.04 845.00 27718.00 38400 20240401 -54.92 16080 20250409 7.65 21450 -19.30 20250109 16080 7.65 20250409 35450 -51.17 20240412 16080 7.65 20250409 1.89 Y 286940 5000 756 억 245653 N N 457 N 00 N
6 20250411 121033 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17050 -90 5 -0.53 67921860 4000 41.88 17000 17300 16560 22250 12000 17140 16979.30 1.62 0 -268 17433 17286 17033 16886 16633 17360 16960 756 5110 5000 11990 10 1 15129367 2580 20.18 0.62 12 0.03 845.00 27718.00 38400 20240401 -55.60 16080 20250409 6.03 21450 -20.51 20250109 16080 6.03 20250409 35450 -51.90 20240412 16080 6.03 20250409 1.89 Y 286940 5000 756 억 245653 N N 457 N 00 N
7 20250411 111032 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17050 -90 5 -0.53 52494460 3101 32.47 17000 17120 16560 22250 12000 17140 16926.24 1.62 0 -147 17433 17286 17033 16886 16633 17360 16960 756 5110 5000 11990 10 1 15129367 2580 20.18 0.62 12 0.02 845.00 27718.00 38400 20240401 -55.60 16080 20250409 6.03 21450 -20.51 20250109 16080 6.03 20250409 35450 -51.90 20240412 16080 6.03 20250409 1.89 Y 286940 5000 756 억 245653 N N 457 N 00 N
8 20250411 101035 55 40.00 KOSPI IT 서비스 N N N Y 40 N 16980 -160 5 -0.93 42312240 2502 26.20 17000 17120 16560 22250 12000 17140 16908.69 1.62 0 -557 17433 17286 17033 16886 16633 17360 16960 756 5110 5000 11990 10 1 15129367 2569 20.09 0.61 12 0.02 845.00 27718.00 38400 20240401 -55.78 16080 20250409 5.60 21450 -20.84 20250109 16080 5.60 20250409 35450 -52.10 20240412 16080 5.60 20250409 1.89 Y 286940 5000 756 억 245653 N N 457 N 00 N
9 20250411 091038 55 40.00 KOSPI IT 서비스 N N N Y 40 N 16980 -160 5 -0.93 10492530 621 6.50 17000 17000 16560 22250 12000 17140 16884.24 1.62 0 311 17433 17286 17033 16886 16633 17360 16960 756 5110 5000 11990 10 1 15129367 2569 20.09 0.61 12 0.00 845.00 27718.00 38400 20240401 -55.78 16080 20250409 5.60 21450 -20.84 20250109 16080 5.60 20250409 35450 -52.10 20240412 16080 5.60 20250409 1.89 Y 286940 5000 756 억 245653 N N 457 N 00 N
10 20250410 161026 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17140 640 2 3.88 162893605 9551 48.62 16780 17180 16780 21450 11550 16500 17055.14 1.60 0 4048 17113 16806 16443 16136 15773 16625 15955 756 4950 5000 11550 10 1 15129367 2593 20.28 0.62 12 0.06 845.00 27718.00 38400 20240401 -55.36 16080 20250409 6.59 21450 -20.09 20250109 16080 6.59 20250409 35450 -51.65 20240412 16080 6.59 20250409 1.86 Y 286940 5000 756 억 241733 N N 457 N 00 N
11 20250410 151031 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17140 640 2 3.88 150739905 8842 45.01 16780 17150 16780 21450 11550 16500 17048.17 1.60 0 3907 17113 16806 16443 16136 15773 16625 15955 756 4950 5000 11550 10 1 15129367 2593 20.28 0.62 12 0.06 845.00 27718.00 38400 20240401 -55.36 16080 20250409 6.59 21450 -20.09 20250109 16080 6.59 20250409 35450 -51.65 20240412 16080 6.59 20250409 1.86 Y 286940 5000 756 억 241733 N N 3654 N 00 N
12 20250410 141027 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17130 630 2 3.82 131500175 7718 39.29 16780 17150 16780 21450 11550 16500 17038.12 1.60 0 3082 17113 16806 16443 16136 15773 16625 15955 756 4950 5000 11550 10 1 15129367 2592 20.27 0.62 12 0.05 845.00 27718.00 38400 20240401 -55.39 16080 20250409 6.53 21450 -20.14 20250109 16080 6.53 20250409 35450 -51.68 20240412 16080 6.53 20250409 1.86 Y 286940 5000 756 억 241733 N N 3654 N 00 N