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
307950/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
20250411,161044,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118600,200,2,0.17,5480388800,46768,156.21,115100,119300,114200,153900,82900,118400,117178.01,1.70,0,2380,120666,119532,117366,116232,114066,120100,116800,137,35500,500,89980,100,1,27423982,32525,19.04,1.91,12,0.17,6228.00,62191.00,181900,20240711,-34.80,107000,20250409,10.84,153200,-22.58,20250210,107000,10.84,20250409,181900,-34.80,20240711,107000,10.84,20250409,0.66,Y,307950,500,137 억,,467464,N,N,10430,N,00,N
20250411,151054,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118600,200,2,0.17,5252711400,44848,149.80,115100,119300,114200,153900,82900,118400,117122.53,1.70,0,2044,120666,119532,117366,116232,114066,120100,116800,137,35500,500,89980,100,1,27423982,32525,19.04,1.91,12,0.16,6228.00,62191.00,181900,20240711,-34.80,107000,20250409,10.84,153200,-22.58,20250210,107000,10.84,20250409,181900,-34.80,20240711,107000,10.84,20250409,0.66,Y,307950,500,137 억,,467464,N,N,5534,N,00,N
20250411,141052,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118700,300,2,0.25,4374694600,37454,125.10,115100,119000,114200,153900,82900,118400,116801.80,1.70,0,1076,120666,119532,117366,116232,114066,120100,116800,137,35500,500,89980,100,1,27423982,32552,19.06,1.91,12,0.14,6228.00,62191.00,181900,20240711,-34.74,107000,20250409,10.93,153200,-22.52,20250210,107000,10.93,20250409,181900,-34.74,20240711,107000,10.93,20250409,0.66,Y,307950,500,137 억,,467464,N,N,5534,N,00,N
20250411,131054,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118800,400,2,0.34,3409779000,29323,97.94,115100,118800,114200,153900,82900,118400,116283.43,1.70,0,-386,120666,119532,117366,116232,114066,120100,116800,137,35500,500,89980,100,1,27423982,32580,19.08,1.91,12,0.11,6228.00,62191.00,181900,20240711,-34.69,107000,20250409,11.03,153200,-22.45,20250210,107000,11.03,20250409,181900,-34.69,20240711,107000,11.03,20250409,0.66,Y,307950,500,137 억,,467464,N,N,5534,N,00,N
20250411,121055,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,116800,-1600,5,-1.35,2480848900,21432,71.59,115100,117200,114200,153900,82900,118400,115754.43,1.70,0,-1731,120666,119532,117366,116232,114066,120100,116800,137,35500,500,89980,100,1,27423982,32031,18.75,1.88,12,0.08,6228.00,62191.00,181900,20240711,-35.79,107000,20250409,9.16,153200,-23.76,20250210,107000,9.16,20250409,181900,-35.79,20240711,107000,9.16,20250409,0.66,Y,307950,500,137 억,,467464,N,N,5534,N,00,N
20250411,111054,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,115900,-2500,5,-2.11,1783036500,15436,51.56,115100,116800,114200,153900,82900,118400,115511.56,1.70,0,-1639,120666,119532,117366,116232,114066,120100,116800,137,35500,500,89980,100,1,27423982,31784,18.61,1.86,12,0.06,6228.00,62191.00,181900,20240711,-36.28,107000,20250409,8.32,153200,-24.35,20250210,107000,8.32,20250409,181900,-36.28,20240711,107000,8.32,20250409,0.66,Y,307950,500,137 억,,467464,N,N,5534,N,00,N
20250411,101057,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,116100,-2300,5,-1.94,1042399500,9046,30.21,115100,116800,114200,153900,82900,118400,115233.20,1.70,0,-1285,120666,119532,117366,116232,114066,120100,116800,137,35500,500,89980,100,1,27423982,31839,18.64,1.87,12,0.03,6228.00,62191.00,181900,20240711,-36.17,107000,20250409,8.50,153200,-24.22,20250210,107000,8.50,20250409,181900,-36.17,20240711,107000,8.50,20250409,0.66,Y,307950,500,137 억,,467464,N,N,5534,N,00,N
20250411,091100,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,116400,-2000,5,-1.69,89440400,771,2.58,115100,116800,115100,153900,82900,118400,116005.71,1.70,0,56,120666,119532,117366,116232,114066,120100,116800,137,35500,500,89980,100,1,27423982,31922,18.69,1.87,12,0.00,6228.00,62191.00,181900,20240711,-36.01,107000,20250409,8.79,153200,-24.02,20250210,107000,8.79,20250409,181900,-36.01,20240711,107000,8.79,20250409,0.66,Y,307950,500,137 억,,467464,N,N,5534,N,00,N
20250410,161048,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118400,6400,2,5.71,3504875550,29939,74.04,116700,118500,115200,145600,78400,112000,117066.73,1.70,0,1544,116533,114266,110633,108366,104733,115400,109500,137,33600,500,85120,100,1,27423982,32470,19.01,1.90,12,0.11,6228.00,62191.00,181900,20240711,-34.91,107000,20250409,10.65,153200,-22.72,20250210,107000,10.65,20250409,181900,-34.91,20240711,107000,10.65,20250409,0.67,Y,307950,500,137 억,,466097,N,N,5534,N,00,N
20250410,151053,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118300,6300,2,5.62,3159707650,27021,66.82,116700,118500,115200,145600,78400,112000,116935.26,1.70,0,578,116533,114266,110633,108366,104733,115400,109500,137,33600,500,85120,100,1,27423982,32443,18.99,1.90,12,0.10,6228.00,62191.00,181900,20240711,-34.96,107000,20250409,10.56,153200,-22.78,20250210,107000,10.56,20250409,181900,-34.96,20240711,107000,10.56,20250409,0.67,Y,307950,500,137 억,,466097,N,N,3394,N,00,N
20250410,141049,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,117700,5700,2,5.09,2817200850,24119,59.64,116700,118500,115200,145600,78400,112000,116804.21,1.70,0,112,116533,114266,110633,108366,104733,115400,109500,137,33600,500,85120,100,1,27423982,32278,18.90,1.89,12,0.09,6228.00,62191.00,181900,20240711,-35.29,107000,20250409,10.00,153200,-23.17,20250210,107000,10.00,20250409,181900,-35.29,20240711,107000,10.00,20250409,0.67,Y,307950,500,137 억,,466097,N,N,3394,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 161044 55 30.00 KOSPI IT 서비스 N N N Y 40 N 118600 200 2 0.17 5480388800 46768 156.21 115100 119300 114200 153900 82900 118400 117178.01 1.70 0 2380 120666 119532 117366 116232 114066 120100 116800 137 35500 500 89980 100 1 27423982 32525 19.04 1.91 12 0.17 6228.00 62191.00 181900 20240711 -34.80 107000 20250409 10.84 153200 -22.58 20250210 107000 10.84 20250409 181900 -34.80 20240711 107000 10.84 20250409 0.66 Y 307950 500 137 억 467464 N N 10430 N 00 N
3 20250411 151054 55 30.00 KOSPI IT 서비스 N N N Y 40 N 118600 200 2 0.17 5252711400 44848 149.80 115100 119300 114200 153900 82900 118400 117122.53 1.70 0 2044 120666 119532 117366 116232 114066 120100 116800 137 35500 500 89980 100 1 27423982 32525 19.04 1.91 12 0.16 6228.00 62191.00 181900 20240711 -34.80 107000 20250409 10.84 153200 -22.58 20250210 107000 10.84 20250409 181900 -34.80 20240711 107000 10.84 20250409 0.66 Y 307950 500 137 억 467464 N N 5534 N 00 N
4 20250411 141052 55 30.00 KOSPI IT 서비스 N N N Y 40 N 118700 300 2 0.25 4374694600 37454 125.10 115100 119000 114200 153900 82900 118400 116801.80 1.70 0 1076 120666 119532 117366 116232 114066 120100 116800 137 35500 500 89980 100 1 27423982 32552 19.06 1.91 12 0.14 6228.00 62191.00 181900 20240711 -34.74 107000 20250409 10.93 153200 -22.52 20250210 107000 10.93 20250409 181900 -34.74 20240711 107000 10.93 20250409 0.66 Y 307950 500 137 억 467464 N N 5534 N 00 N
5 20250411 131054 55 30.00 KOSPI IT 서비스 N N N Y 40 N 118800 400 2 0.34 3409779000 29323 97.94 115100 118800 114200 153900 82900 118400 116283.43 1.70 0 -386 120666 119532 117366 116232 114066 120100 116800 137 35500 500 89980 100 1 27423982 32580 19.08 1.91 12 0.11 6228.00 62191.00 181900 20240711 -34.69 107000 20250409 11.03 153200 -22.45 20250210 107000 11.03 20250409 181900 -34.69 20240711 107000 11.03 20250409 0.66 Y 307950 500 137 억 467464 N N 5534 N 00 N
6 20250411 121055 55 30.00 KOSPI IT 서비스 N N N Y 40 N 116800 -1600 5 -1.35 2480848900 21432 71.59 115100 117200 114200 153900 82900 118400 115754.43 1.70 0 -1731 120666 119532 117366 116232 114066 120100 116800 137 35500 500 89980 100 1 27423982 32031 18.75 1.88 12 0.08 6228.00 62191.00 181900 20240711 -35.79 107000 20250409 9.16 153200 -23.76 20250210 107000 9.16 20250409 181900 -35.79 20240711 107000 9.16 20250409 0.66 Y 307950 500 137 억 467464 N N 5534 N 00 N
7 20250411 111054 55 30.00 KOSPI IT 서비스 N N N Y 40 N 115900 -2500 5 -2.11 1783036500 15436 51.56 115100 116800 114200 153900 82900 118400 115511.56 1.70 0 -1639 120666 119532 117366 116232 114066 120100 116800 137 35500 500 89980 100 1 27423982 31784 18.61 1.86 12 0.06 6228.00 62191.00 181900 20240711 -36.28 107000 20250409 8.32 153200 -24.35 20250210 107000 8.32 20250409 181900 -36.28 20240711 107000 8.32 20250409 0.66 Y 307950 500 137 억 467464 N N 5534 N 00 N
8 20250411 101057 55 30.00 KOSPI IT 서비스 N N N Y 40 N 116100 -2300 5 -1.94 1042399500 9046 30.21 115100 116800 114200 153900 82900 118400 115233.20 1.70 0 -1285 120666 119532 117366 116232 114066 120100 116800 137 35500 500 89980 100 1 27423982 31839 18.64 1.87 12 0.03 6228.00 62191.00 181900 20240711 -36.17 107000 20250409 8.50 153200 -24.22 20250210 107000 8.50 20250409 181900 -36.17 20240711 107000 8.50 20250409 0.66 Y 307950 500 137 억 467464 N N 5534 N 00 N
9 20250411 091100 55 30.00 KOSPI IT 서비스 N N N Y 40 N 116400 -2000 5 -1.69 89440400 771 2.58 115100 116800 115100 153900 82900 118400 116005.71 1.70 0 56 120666 119532 117366 116232 114066 120100 116800 137 35500 500 89980 100 1 27423982 31922 18.69 1.87 12 0.00 6228.00 62191.00 181900 20240711 -36.01 107000 20250409 8.79 153200 -24.02 20250210 107000 8.79 20250409 181900 -36.01 20240711 107000 8.79 20250409 0.66 Y 307950 500 137 억 467464 N N 5534 N 00 N
10 20250410 161048 55 30.00 KOSPI IT 서비스 N N N Y 40 N 118400 6400 2 5.71 3504875550 29939 74.04 116700 118500 115200 145600 78400 112000 117066.73 1.70 0 1544 116533 114266 110633 108366 104733 115400 109500 137 33600 500 85120 100 1 27423982 32470 19.01 1.90 12 0.11 6228.00 62191.00 181900 20240711 -34.91 107000 20250409 10.65 153200 -22.72 20250210 107000 10.65 20250409 181900 -34.91 20240711 107000 10.65 20250409 0.67 Y 307950 500 137 억 466097 N N 5534 N 00 N
11 20250410 151053 55 30.00 KOSPI IT 서비스 N N N Y 40 N 118300 6300 2 5.62 3159707650 27021 66.82 116700 118500 115200 145600 78400 112000 116935.26 1.70 0 578 116533 114266 110633 108366 104733 115400 109500 137 33600 500 85120 100 1 27423982 32443 18.99 1.90 12 0.10 6228.00 62191.00 181900 20240711 -34.96 107000 20250409 10.56 153200 -22.78 20250210 107000 10.56 20250409 181900 -34.96 20240711 107000 10.56 20250409 0.67 Y 307950 500 137 억 466097 N N 3394 N 00 N
12 20250410 141049 55 30.00 KOSPI IT 서비스 N N N Y 40 N 117700 5700 2 5.09 2817200850 24119 59.64 116700 118500 115200 145600 78400 112000 116804.21 1.70 0 112 116533 114266 110633 108366 104733 115400 109500 137 33600 500 85120 100 1 27423982 32278 18.90 1.89 12 0.09 6228.00 62191.00 181900 20240711 -35.29 107000 20250409 10.00 153200 -23.17 20250210 107000 10.00 20250409 181900 -35.29 20240711 107000 10.00 20250409 0.67 Y 307950 500 137 억 466097 N N 3394 N 00 N