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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3625,-205,5,-5.35,1888575319,513954,29.31,3720,3745,3620,4975,2685,3830,3674.52,0.34,0,58795,4136,3982,3821,3667,3506,4060,3745,185,1145,500,2680,5,1,37063766,1344,-17.68,0.67,12,1.39,-205.00,5383.00,6250,20240603,-42.00,2755,20250409,31.58,4570,-20.68,20250418,2755,31.58,20250409,6250,-42.00,20240603,2755,31.58,20250409,2.34,Y,020120,500,185 억,,126180,N,N,28555,N,00,N
20250422,150333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3640,-190,5,-4.96,1713358619,465699,26.56,3720,3745,3625,4975,2685,3830,3678.91,0.34,0,51488,4136,3982,3821,3667,3506,4060,3745,185,1145,500,2680,5,1,37063766,1349,-17.76,0.68,12,1.26,-205.00,5383.00,6250,20240603,-41.76,2755,20250409,32.12,4570,-20.35,20250418,2755,32.12,20250409,6250,-41.76,20240603,2755,32.12,20250409,2.34,Y,020120,500,185 억,,126180,N,N,21445,N,00,N
20250422,140333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3650,-180,5,-4.70,1499664380,407038,23.21,3720,3745,3640,4975,2685,3830,3684.11,0.34,0,60465,4136,3982,3821,3667,3506,4060,3745,185,1145,500,2680,5,1,37063766,1353,-17.80,0.68,12,1.10,-205.00,5383.00,6250,20240603,-41.60,2755,20250409,32.49,4570,-20.13,20250418,2755,32.49,20250409,6250,-41.60,20240603,2755,32.49,20250409,2.34,Y,020120,500,185 억,,126180,N,N,21445,N,00,N
20250422,130332,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3660,-170,5,-4.44,1157562035,313509,17.88,3720,3745,3655,4975,2685,3830,3692.00,0.34,0,20494,4136,3982,3821,3667,3506,4060,3745,185,1145,500,2680,5,1,37063766,1357,-17.85,0.68,12,0.85,-205.00,5383.00,6250,20240603,-41.44,2755,20250409,32.85,4570,-19.91,20250418,2755,32.85,20250409,6250,-41.44,20240603,2755,32.85,20250409,2.34,Y,020120,500,185 억,,126180,N,N,21445,N,00,N
20250422,120333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3675,-155,5,-4.05,956201380,258609,14.75,3720,3745,3670,4975,2685,3830,3697.16,0.34,0,20927,4136,3982,3821,3667,3506,4060,3745,185,1145,500,2680,5,1,37063766,1362,-17.93,0.68,12,0.70,-205.00,5383.00,6250,20240603,-41.20,2755,20250409,33.39,4570,-19.58,20250418,2755,33.39,20250409,6250,-41.20,20240603,2755,33.39,20250409,2.34,Y,020120,500,185 억,,126180,N,N,21445,N,00,N
20250422,110333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3690,-140,5,-3.66,733460585,198137,11.30,3720,3745,3675,4975,2685,3830,3701.38,0.34,0,27085,4136,3982,3821,3667,3506,4060,3745,185,1145,500,2680,5,1,37063766,1368,-18.00,0.69,12,0.53,-205.00,5383.00,6250,20240603,-40.96,2755,20250409,33.94,4570,-19.26,20250418,2755,33.94,20250409,6250,-40.96,20240603,2755,33.94,20250409,2.34,Y,020120,500,185 억,,126180,N,N,21445,N,00,N
20250422,100333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3695,-135,5,-3.52,593794133,160354,9.15,3720,3745,3675,4975,2685,3830,3702.52,0.34,0,17237,4136,3982,3821,3667,3506,4060,3745,185,1145,500,2680,5,1,37063766,1370,-18.02,0.69,12,0.43,-205.00,5383.00,6250,20240603,-40.88,2755,20250409,34.12,4570,-19.15,20250418,2755,34.12,20250409,6250,-40.88,20240603,2755,34.12,20250409,2.34,Y,020120,500,185 억,,126180,N,N,21445,N,00,N
20250422,090333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3730,-100,5,-2.61,76287340,20479,1.17,3720,3740,3705,4975,2685,3830,3721.83,0.34,0,5472,4136,3982,3821,3667,3506,4060,3745,185,1145,500,2680,5,1,37063766,1382,-18.20,0.69,12,0.06,-205.00,5383.00,6250,20240603,-40.32,2755,20250409,35.39,4570,-18.38,20250418,2755,35.39,20250409,6250,-40.32,20240603,2755,35.39,20250409,2.34,Y,020120,500,185 억,,126180,N,N,21445,N,00,N
20250421,160326,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3830,60,2,1.59,6709205726,1753402,41.00,3740,3975,3660,4900,2640,3770,3826.39,0.51,0,-64159,4860,4315,4025,3480,3190,4170,3335,185,1130,500,2630,5,1,37063766,1420,-18.68,0.71,12,4.73,-205.00,5383.00,6250,20240603,-38.72,2755,20250409,39.02,4570,-16.19,20250418,2755,39.02,20250409,6250,-38.72,20240603,2755,39.02,20250409,1.88,Y,020120,500,185 억,,187455,N,N,21445,N,00,N
20250421,150332,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3820,50,2,1.33,6488295653,1695641,39.65,3740,3975,3660,4900,2640,3770,3826.46,0.51,0,-65147,4860,4315,4025,3480,3190,4170,3335,185,1130,500,2630,5,1,37063766,1416,-18.63,0.71,12,4.57,-205.00,5383.00,6250,20240603,-38.88,2755,20250409,38.66,4570,-16.41,20250418,2755,38.66,20250409,6250,-38.88,20240603,2755,38.66,20250409,1.88,Y,020120,500,185 억,,187455,N,N,38426,N,00,N
20250421,140332,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3775,5,2,0.13,6241430253,1630741,38.13,3740,3975,3660,4900,2640,3770,3827.36,0.51,0,-64882,4860,4315,4025,3480,3190,4170,3335,185,1130,500,2630,5,1,37063766,1399,-18.41,0.70,12,4.40,-205.00,5383.00,6250,20240603,-39.60,2755,20250409,37.02,4570,-17.40,20250418,2755,37.02,20250409,6250,-39.60,20240603,2755,37.02,20250409,1.88,Y,020120,500,185 억,,187455,N,N,38426,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 20250422 160327 57 100.00 KOSPI IT 서비스 N N N N N 3625 -205 5 -5.35 1888575319 513954 29.31 3720 3745 3620 4975 2685 3830 3674.52 0.34 0 58795 4136 3982 3821 3667 3506 4060 3745 185 1145 500 2680 5 1 37063766 1344 -17.68 0.67 12 1.39 -205.00 5383.00 6250 20240603 -42.00 2755 20250409 31.58 4570 -20.68 20250418 2755 31.58 20250409 6250 -42.00 20240603 2755 31.58 20250409 2.34 Y 020120 500 185 억 126180 N N 28555 N 00 N
3 20250422 150333 57 100.00 KOSPI IT 서비스 N N N N N 3640 -190 5 -4.96 1713358619 465699 26.56 3720 3745 3625 4975 2685 3830 3678.91 0.34 0 51488 4136 3982 3821 3667 3506 4060 3745 185 1145 500 2680 5 1 37063766 1349 -17.76 0.68 12 1.26 -205.00 5383.00 6250 20240603 -41.76 2755 20250409 32.12 4570 -20.35 20250418 2755 32.12 20250409 6250 -41.76 20240603 2755 32.12 20250409 2.34 Y 020120 500 185 억 126180 N N 21445 N 00 N
4 20250422 140333 57 100.00 KOSPI IT 서비스 N N N N N 3650 -180 5 -4.70 1499664380 407038 23.21 3720 3745 3640 4975 2685 3830 3684.11 0.34 0 60465 4136 3982 3821 3667 3506 4060 3745 185 1145 500 2680 5 1 37063766 1353 -17.80 0.68 12 1.10 -205.00 5383.00 6250 20240603 -41.60 2755 20250409 32.49 4570 -20.13 20250418 2755 32.49 20250409 6250 -41.60 20240603 2755 32.49 20250409 2.34 Y 020120 500 185 억 126180 N N 21445 N 00 N
5 20250422 130332 57 100.00 KOSPI IT 서비스 N N N N N 3660 -170 5 -4.44 1157562035 313509 17.88 3720 3745 3655 4975 2685 3830 3692.00 0.34 0 20494 4136 3982 3821 3667 3506 4060 3745 185 1145 500 2680 5 1 37063766 1357 -17.85 0.68 12 0.85 -205.00 5383.00 6250 20240603 -41.44 2755 20250409 32.85 4570 -19.91 20250418 2755 32.85 20250409 6250 -41.44 20240603 2755 32.85 20250409 2.34 Y 020120 500 185 억 126180 N N 21445 N 00 N
6 20250422 120333 57 100.00 KOSPI IT 서비스 N N N N N 3675 -155 5 -4.05 956201380 258609 14.75 3720 3745 3670 4975 2685 3830 3697.16 0.34 0 20927 4136 3982 3821 3667 3506 4060 3745 185 1145 500 2680 5 1 37063766 1362 -17.93 0.68 12 0.70 -205.00 5383.00 6250 20240603 -41.20 2755 20250409 33.39 4570 -19.58 20250418 2755 33.39 20250409 6250 -41.20 20240603 2755 33.39 20250409 2.34 Y 020120 500 185 억 126180 N N 21445 N 00 N
7 20250422 110333 57 100.00 KOSPI IT 서비스 N N N N N 3690 -140 5 -3.66 733460585 198137 11.30 3720 3745 3675 4975 2685 3830 3701.38 0.34 0 27085 4136 3982 3821 3667 3506 4060 3745 185 1145 500 2680 5 1 37063766 1368 -18.00 0.69 12 0.53 -205.00 5383.00 6250 20240603 -40.96 2755 20250409 33.94 4570 -19.26 20250418 2755 33.94 20250409 6250 -40.96 20240603 2755 33.94 20250409 2.34 Y 020120 500 185 억 126180 N N 21445 N 00 N
8 20250422 100333 57 100.00 KOSPI IT 서비스 N N N N N 3695 -135 5 -3.52 593794133 160354 9.15 3720 3745 3675 4975 2685 3830 3702.52 0.34 0 17237 4136 3982 3821 3667 3506 4060 3745 185 1145 500 2680 5 1 37063766 1370 -18.02 0.69 12 0.43 -205.00 5383.00 6250 20240603 -40.88 2755 20250409 34.12 4570 -19.15 20250418 2755 34.12 20250409 6250 -40.88 20240603 2755 34.12 20250409 2.34 Y 020120 500 185 억 126180 N N 21445 N 00 N
9 20250422 090333 57 100.00 KOSPI IT 서비스 N N N N N 3730 -100 5 -2.61 76287340 20479 1.17 3720 3740 3705 4975 2685 3830 3721.83 0.34 0 5472 4136 3982 3821 3667 3506 4060 3745 185 1145 500 2680 5 1 37063766 1382 -18.20 0.69 12 0.06 -205.00 5383.00 6250 20240603 -40.32 2755 20250409 35.39 4570 -18.38 20250418 2755 35.39 20250409 6250 -40.32 20240603 2755 35.39 20250409 2.34 Y 020120 500 185 억 126180 N N 21445 N 00 N
10 20250421 160326 57 100.00 KOSPI IT 서비스 N N N N N 3830 60 2 1.59 6709205726 1753402 41.00 3740 3975 3660 4900 2640 3770 3826.39 0.51 0 -64159 4860 4315 4025 3480 3190 4170 3335 185 1130 500 2630 5 1 37063766 1420 -18.68 0.71 12 4.73 -205.00 5383.00 6250 20240603 -38.72 2755 20250409 39.02 4570 -16.19 20250418 2755 39.02 20250409 6250 -38.72 20240603 2755 39.02 20250409 1.88 Y 020120 500 185 억 187455 N N 21445 N 00 N
11 20250421 150332 57 100.00 KOSPI IT 서비스 N N N N N 3820 50 2 1.33 6488295653 1695641 39.65 3740 3975 3660 4900 2640 3770 3826.46 0.51 0 -65147 4860 4315 4025 3480 3190 4170 3335 185 1130 500 2630 5 1 37063766 1416 -18.63 0.71 12 4.57 -205.00 5383.00 6250 20240603 -38.88 2755 20250409 38.66 4570 -16.41 20250418 2755 38.66 20250409 6250 -38.88 20240603 2755 38.66 20250409 1.88 Y 020120 500 185 억 187455 N N 38426 N 00 N
12 20250421 140332 57 100.00 KOSPI IT 서비스 N N N N N 3775 5 2 0.13 6241430253 1630741 38.13 3740 3975 3660 4900 2640 3770 3827.36 0.51 0 -64882 4860 4315 4025 3480 3190 4170 3335 185 1130 500 2630 5 1 37063766 1399 -18.41 0.70 12 4.40 -205.00 5383.00 6250 20240603 -39.60 2755 20250409 37.02 4570 -17.40 20250418 2755 37.02 20250409 6250 -39.60 20240603 2755 37.02 20250409 1.88 Y 020120 500 185 억 187455 N N 38426 N 00 N