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
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
20250422,160623,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9440,330,2,3.62,665820005,70734,170.83,9170,9690,9100,11840,6380,9110,9413.01,1.66,0,726,9430,9270,9130,8970,8830,9350,9050,50,2730,500,6740,10,1,9240077,872,17.98,0.61,12,0.77,525.00,15490.00,11050,20240625,-14.57,8510,20250409,10.93,9770,-3.38,20250102,8510,10.93,20250409,11050,-14.57,20240625,8510,10.93,20250409,0.02,Y,078000,500,50 억,,153578,N,N,625,N,00,N
20250422,150635,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9400,290,2,3.18,662916955,70426,170.09,9170,9690,9100,11840,6380,9110,9412.96,1.66,0,553,9430,9270,9130,8970,8830,9350,9050,50,2730,500,6740,10,1,9240077,869,17.90,0.61,12,0.76,525.00,15490.00,11050,20240625,-14.93,8510,20250409,10.46,9770,-3.79,20250102,8510,10.46,20250409,11050,-14.93,20240625,8510,10.46,20250409,0.02,Y,078000,500,50 억,,153578,N,N,2,N,00,N
20250422,140634,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9490,380,2,4.17,540249165,57435,138.72,9170,9690,9100,11840,6380,9110,9406.27,1.66,0,708,9430,9270,9130,8970,8830,9350,9050,50,2730,500,6740,10,1,9240077,877,18.08,0.61,12,0.62,525.00,15490.00,11050,20240625,-14.12,8510,20250409,11.52,9770,-2.87,20250102,8510,11.52,20250409,11050,-14.12,20240625,8510,11.52,20250409,0.02,Y,078000,500,50 억,,153578,N,N,2,N,00,N
20250422,130632,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9450,340,2,3.73,501242835,53321,128.78,9170,9690,9100,11840,6380,9110,9400.48,1.66,0,525,9430,9270,9130,8970,8830,9350,9050,50,2730,500,6740,10,1,9240077,873,18.00,0.61,12,0.58,525.00,15490.00,11050,20240625,-14.48,8510,20250409,11.05,9770,-3.28,20250102,8510,11.05,20250409,11050,-14.48,20240625,8510,11.05,20250409,0.02,Y,078000,500,50 억,,153578,N,N,2,N,00,N
20250422,120633,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9440,330,2,3.62,497782535,52954,127.89,9170,9690,9100,11840,6380,9110,9400.28,1.66,0,505,9430,9270,9130,8970,8830,9350,9050,50,2730,500,6740,10,1,9240077,872,17.98,0.61,12,0.57,525.00,15490.00,11050,20240625,-14.57,8510,20250409,10.93,9770,-3.38,20250102,8510,10.93,20250409,11050,-14.57,20240625,8510,10.93,20250409,0.02,Y,078000,500,50 억,,153578,N,N,2,N,00,N
20250422,110633,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9500,390,2,4.28,475702195,50611,122.23,9170,9690,9100,11840,6380,9110,9399.19,1.66,0,528,9430,9270,9130,8970,8830,9350,9050,50,2730,500,6740,10,1,9240077,878,18.10,0.61,12,0.55,525.00,15490.00,11050,20240625,-14.03,8510,20250409,11.63,9770,-2.76,20250102,8510,11.63,20250409,11050,-14.03,20240625,8510,11.63,20250409,0.02,Y,078000,500,50 억,,153578,N,N,2,N,00,N
20250422,100633,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9300,190,2,2.09,196024070,21120,51.01,9170,9520,9100,11840,6380,9110,9281.44,1.66,0,587,9430,9270,9130,8970,8830,9350,9050,50,2730,500,6740,10,1,9240077,859,17.71,0.60,12,0.23,525.00,15490.00,11050,20240625,-15.84,8510,20250409,9.28,9770,-4.81,20250102,8510,9.28,20250409,11050,-15.84,20240625,8510,9.28,20250409,0.02,Y,078000,500,50 억,,153578,N,N,2,N,00,N
20250422,090635,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9100,-10,5,-0.11,964820,106,0.26,9170,9170,9100,11840,6380,9110,9102.08,1.66,0,-100,9430,9270,9130,8970,8830,9350,9050,50,2730,500,6740,10,1,9240077,841,17.33,0.59,12,0.00,525.00,15490.00,11050,20240625,-17.65,8510,20250409,6.93,9770,-6.86,20250102,8510,6.93,20250409,11050,-17.65,20240625,8510,6.93,20250409,0.02,Y,078000,500,50 억,,153578,N,N,2,N,00,N
20250421,160620,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9110,120,2,1.33,377782495,41405,579.74,9030,9290,8990,11680,6300,8990,9124.08,1.65,0,1154,9103,9046,8983,8926,8863,9015,8895,50,2690,500,6650,10,1,9240077,842,17.35,0.59,12,0.45,525.00,15490.00,11050,20240625,-17.56,8510,20250409,7.05,9770,-6.76,20250102,8510,7.05,20250409,11050,-17.56,20240625,8510,7.05,20250409,0.02,Y,078000,500,50 억,,152421,N,N,2,N,00,N
20250421,150631,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9110,120,2,1.33,362721545,39750,556.57,9030,9290,8990,11680,6300,8990,9125.07,1.65,0,1328,9103,9046,8983,8926,8863,9015,8895,50,2690,500,6650,10,1,9240077,842,17.35,0.59,12,0.43,525.00,15490.00,11050,20240625,-17.56,8510,20250409,7.05,9770,-6.76,20250102,8510,7.05,20250409,11050,-17.56,20240625,8510,7.05,20250409,0.02,Y,078000,500,50 억,,152421,N,N,32,N,00,N
20250421,140632,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9090,100,2,1.11,277864135,30438,426.18,9030,9290,8990,11680,6300,8990,9128.86,1.65,0,1042,9103,9046,8983,8926,8863,9015,8895,50,2690,500,6650,10,1,9240077,840,17.31,0.59,12,0.33,525.00,15490.00,11050,20240625,-17.74,8510,20250409,6.82,9770,-6.96,20250102,8510,6.82,20250409,11050,-17.74,20240625,8510,6.82,20250409,0.02,Y,078000,500,50 억,,152421,N,N,32,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 160623 57 100.00 KOSPI IT 서비스 N N N N N 9440 330 2 3.62 665820005 70734 170.83 9170 9690 9100 11840 6380 9110 9413.01 1.66 0 726 9430 9270 9130 8970 8830 9350 9050 50 2730 500 6740 10 1 9240077 872 17.98 0.61 12 0.77 525.00 15490.00 11050 20240625 -14.57 8510 20250409 10.93 9770 -3.38 20250102 8510 10.93 20250409 11050 -14.57 20240625 8510 10.93 20250409 0.02 Y 078000 500 50 억 153578 N N 625 N 00 N
3 20250422 150635 57 100.00 KOSPI IT 서비스 N N N N N 9400 290 2 3.18 662916955 70426 170.09 9170 9690 9100 11840 6380 9110 9412.96 1.66 0 553 9430 9270 9130 8970 8830 9350 9050 50 2730 500 6740 10 1 9240077 869 17.90 0.61 12 0.76 525.00 15490.00 11050 20240625 -14.93 8510 20250409 10.46 9770 -3.79 20250102 8510 10.46 20250409 11050 -14.93 20240625 8510 10.46 20250409 0.02 Y 078000 500 50 억 153578 N N 2 N 00 N
4 20250422 140634 57 100.00 KOSPI IT 서비스 N N N N N 9490 380 2 4.17 540249165 57435 138.72 9170 9690 9100 11840 6380 9110 9406.27 1.66 0 708 9430 9270 9130 8970 8830 9350 9050 50 2730 500 6740 10 1 9240077 877 18.08 0.61 12 0.62 525.00 15490.00 11050 20240625 -14.12 8510 20250409 11.52 9770 -2.87 20250102 8510 11.52 20250409 11050 -14.12 20240625 8510 11.52 20250409 0.02 Y 078000 500 50 억 153578 N N 2 N 00 N
5 20250422 130632 57 100.00 KOSPI IT 서비스 N N N N N 9450 340 2 3.73 501242835 53321 128.78 9170 9690 9100 11840 6380 9110 9400.48 1.66 0 525 9430 9270 9130 8970 8830 9350 9050 50 2730 500 6740 10 1 9240077 873 18.00 0.61 12 0.58 525.00 15490.00 11050 20240625 -14.48 8510 20250409 11.05 9770 -3.28 20250102 8510 11.05 20250409 11050 -14.48 20240625 8510 11.05 20250409 0.02 Y 078000 500 50 억 153578 N N 2 N 00 N
6 20250422 120633 57 100.00 KOSPI IT 서비스 N N N N N 9440 330 2 3.62 497782535 52954 127.89 9170 9690 9100 11840 6380 9110 9400.28 1.66 0 505 9430 9270 9130 8970 8830 9350 9050 50 2730 500 6740 10 1 9240077 872 17.98 0.61 12 0.57 525.00 15490.00 11050 20240625 -14.57 8510 20250409 10.93 9770 -3.38 20250102 8510 10.93 20250409 11050 -14.57 20240625 8510 10.93 20250409 0.02 Y 078000 500 50 억 153578 N N 2 N 00 N
7 20250422 110633 57 100.00 KOSPI IT 서비스 N N N N N 9500 390 2 4.28 475702195 50611 122.23 9170 9690 9100 11840 6380 9110 9399.19 1.66 0 528 9430 9270 9130 8970 8830 9350 9050 50 2730 500 6740 10 1 9240077 878 18.10 0.61 12 0.55 525.00 15490.00 11050 20240625 -14.03 8510 20250409 11.63 9770 -2.76 20250102 8510 11.63 20250409 11050 -14.03 20240625 8510 11.63 20250409 0.02 Y 078000 500 50 억 153578 N N 2 N 00 N
8 20250422 100633 57 100.00 KOSPI IT 서비스 N N N N N 9300 190 2 2.09 196024070 21120 51.01 9170 9520 9100 11840 6380 9110 9281.44 1.66 0 587 9430 9270 9130 8970 8830 9350 9050 50 2730 500 6740 10 1 9240077 859 17.71 0.60 12 0.23 525.00 15490.00 11050 20240625 -15.84 8510 20250409 9.28 9770 -4.81 20250102 8510 9.28 20250409 11050 -15.84 20240625 8510 9.28 20250409 0.02 Y 078000 500 50 억 153578 N N 2 N 00 N
9 20250422 090635 57 100.00 KOSPI IT 서비스 N N N N N 9100 -10 5 -0.11 964820 106 0.26 9170 9170 9100 11840 6380 9110 9102.08 1.66 0 -100 9430 9270 9130 8970 8830 9350 9050 50 2730 500 6740 10 1 9240077 841 17.33 0.59 12 0.00 525.00 15490.00 11050 20240625 -17.65 8510 20250409 6.93 9770 -6.86 20250102 8510 6.93 20250409 11050 -17.65 20240625 8510 6.93 20250409 0.02 Y 078000 500 50 억 153578 N N 2 N 00 N
10 20250421 160620 57 100.00 KOSPI IT 서비스 N N N N N 9110 120 2 1.33 377782495 41405 579.74 9030 9290 8990 11680 6300 8990 9124.08 1.65 0 1154 9103 9046 8983 8926 8863 9015 8895 50 2690 500 6650 10 1 9240077 842 17.35 0.59 12 0.45 525.00 15490.00 11050 20240625 -17.56 8510 20250409 7.05 9770 -6.76 20250102 8510 7.05 20250409 11050 -17.56 20240625 8510 7.05 20250409 0.02 Y 078000 500 50 억 152421 N N 2 N 00 N
11 20250421 150631 57 100.00 KOSPI IT 서비스 N N N N N 9110 120 2 1.33 362721545 39750 556.57 9030 9290 8990 11680 6300 8990 9125.07 1.65 0 1328 9103 9046 8983 8926 8863 9015 8895 50 2690 500 6650 10 1 9240077 842 17.35 0.59 12 0.43 525.00 15490.00 11050 20240625 -17.56 8510 20250409 7.05 9770 -6.76 20250102 8510 7.05 20250409 11050 -17.56 20240625 8510 7.05 20250409 0.02 Y 078000 500 50 억 152421 N N 32 N 00 N
12 20250421 140632 57 100.00 KOSPI IT 서비스 N N N N N 9090 100 2 1.11 277864135 30438 426.18 9030 9290 8990 11680 6300 8990 9128.86 1.65 0 1042 9103 9046 8983 8926 8863 9015 8895 50 2690 500 6650 10 1 9240077 840 17.31 0.59 12 0.33 525.00 15490.00 11050 20240625 -17.74 8510 20250409 6.82 9770 -6.96 20250102 8510 6.82 20250409 11050 -17.74 20240625 8510 6.82 20250409 0.02 Y 078000 500 50 억 152421 N N 32 N 00 N