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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012030/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
20250414,160252,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1248,23,2,1.88,151609167,122339,97.13,1229,1252,1215,1592,858,1225,1239.25,1.02,0,22198,1261,1242,1206,1187,1151,1252,1197,1006,367,500,880,1,1,201173933,2511,2.72,0.59,12,0.06,459.00,2098.00,1717,20240620,-27.32,1000,20240805,24.80,1400,-10.86,20250226,1127,10.74,20250409,1717,-27.32,20240620,1000,24.80,20240805,1.48,Y,012030,500,1005 억,,2043975,N,N,433,N,00,N
20250414,150254,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1248,23,2,1.88,147693434,119201,94.64,1229,1252,1215,1592,858,1225,1239.03,1.02,0,23534,1261,1242,1206,1187,1151,1252,1197,1006,367,500,880,1,1,201173933,2511,2.72,0.59,12,0.06,459.00,2098.00,1717,20240620,-27.32,1000,20240805,24.80,1400,-10.86,20250226,1127,10.74,20250409,1717,-27.32,20240620,1000,24.80,20240805,1.48,Y,012030,500,1005 억,,2043975,N,N,0,N,00,N
20250414,140253,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1244,19,2,1.55,141328549,114105,90.60,1229,1252,1215,1592,858,1225,1238.58,1.02,0,26823,1261,1242,1206,1187,1151,1252,1197,1006,367,500,880,1,1,201173933,2503,2.71,0.59,12,0.06,459.00,2098.00,1717,20240620,-27.55,1000,20240805,24.40,1400,-11.14,20250226,1127,10.38,20250409,1717,-27.55,20240620,1000,24.40,20240805,1.48,Y,012030,500,1005 억,,2043975,N,N,0,N,00,N
20250414,130254,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1242,17,2,1.39,126875071,102522,81.40,1229,1249,1215,1592,858,1225,1237.54,1.02,0,26257,1261,1242,1206,1187,1151,1252,1197,1006,367,500,880,1,1,201173933,2499,2.71,0.59,12,0.05,459.00,2098.00,1717,20240620,-27.66,1000,20240805,24.20,1400,-11.29,20250226,1127,10.20,20250409,1717,-27.66,20240620,1000,24.20,20240805,1.48,Y,012030,500,1005 억,,2043975,N,N,0,N,00,N
20250414,120254,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1247,22,2,1.80,115099887,93077,73.90,1229,1247,1215,1592,858,1225,1236.61,1.02,0,21581,1261,1242,1206,1187,1151,1252,1197,1006,367,500,880,1,1,201173933,2509,2.72,0.59,12,0.05,459.00,2098.00,1717,20240620,-27.37,1000,20240805,24.70,1400,-10.93,20250226,1127,10.65,20250409,1717,-27.37,20240620,1000,24.70,20240805,1.48,Y,012030,500,1005 억,,2043975,N,N,0,N,00,N
20250414,110252,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1240,15,2,1.22,102612665,83043,65.93,1229,1247,1215,1592,858,1225,1235.66,1.02,0,20459,1261,1242,1206,1187,1151,1252,1197,1006,367,500,880,1,1,201173933,2495,2.70,0.59,12,0.04,459.00,2098.00,1717,20240620,-27.78,1000,20240805,24.00,1400,-11.43,20250226,1127,10.03,20250409,1717,-27.78,20240620,1000,24.00,20240805,1.48,Y,012030,500,1005 억,,2043975,N,N,0,N,00,N
20250414,100253,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1238,13,2,1.06,62735164,50934,40.44,1229,1238,1215,1592,858,1225,1231.70,1.02,0,16020,1261,1242,1206,1187,1151,1252,1197,1006,367,500,880,1,1,201173933,2491,2.70,0.59,12,0.03,459.00,2098.00,1717,20240620,-27.90,1000,20240805,23.80,1400,-11.57,20250226,1127,9.85,20250409,1717,-27.90,20240620,1000,23.80,20240805,1.48,Y,012030,500,1005 억,,2043975,N,N,0,N,00,N
20250414,090254,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1223,-2,5,-0.16,4607291,3757,2.98,1229,1229,1221,1592,858,1225,1226.32,1.02,0,-2864,1261,1242,1206,1187,1151,1252,1197,1006,367,500,880,1,1,201173933,2460,2.66,0.58,12,0.00,459.00,2098.00,1717,20240620,-28.77,1000,20240805,22.30,1400,-12.64,20250226,1127,8.52,20250409,1717,-28.77,20240620,1000,22.30,20240805,1.48,Y,012030,500,1005 억,,2043975,N,N,0,N,00,N
20250411,160251,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1225,31,2,2.60,151410680,125931,82.09,1189,1225,1170,1552,836,1194,1202.33,0.99,0,46343,1218,1206,1188,1176,1158,1212,1182,1006,358,500,850,1,1,201173933,2464,2.67,0.58,12,0.06,459.00,2098.00,1717,20240620,-28.65,1000,20240805,22.50,1400,-12.50,20250226,1127,8.70,20250409,1717,-28.65,20240620,1000,22.50,20240805,1.49,Y,012030,500,1005 억,,1998979,N,N,5316,N,00,N
20250411,150253,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1225,31,2,2.60,146431900,121865,79.44,1189,1225,1170,1552,836,1194,1201.59,0.99,0,46088,1218,1206,1188,1176,1158,1212,1182,1006,358,500,850,1,1,201173933,2464,2.67,0.58,12,0.06,459.00,2098.00,1717,20240620,-28.65,1000,20240805,22.50,1400,-12.50,20250226,1127,8.70,20250409,1717,-28.65,20240620,1000,22.50,20240805,1.49,Y,012030,500,1005 억,,1998979,N,N,5316,N,00,N
20250411,140253,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1218,24,2,2.01,136444482,113683,74.11,1189,1218,1170,1552,836,1194,1200.22,0.99,0,44111,1218,1206,1188,1176,1158,1212,1182,1006,358,500,850,1,1,201173933,2450,2.65,0.58,12,0.06,459.00,2098.00,1717,20240620,-29.06,1000,20240805,21.80,1400,-13.00,20250226,1127,8.07,20250409,1717,-29.06,20240620,1000,21.80,20240805,1.49,Y,012030,500,1005 억,,1998979,N,N,5316,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 20250414 160252 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1248 23 2 1.88 151609167 122339 97.13 1229 1252 1215 1592 858 1225 1239.25 1.02 0 22198 1261 1242 1206 1187 1151 1252 1197 1006 367 500 880 1 1 201173933 2511 2.72 0.59 12 0.06 459.00 2098.00 1717 20240620 -27.32 1000 20240805 24.80 1400 -10.86 20250226 1127 10.74 20250409 1717 -27.32 20240620 1000 24.80 20240805 1.48 Y 012030 500 1005 억 2043975 N N 433 N 00 N
3 20250414 150254 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1248 23 2 1.88 147693434 119201 94.64 1229 1252 1215 1592 858 1225 1239.03 1.02 0 23534 1261 1242 1206 1187 1151 1252 1197 1006 367 500 880 1 1 201173933 2511 2.72 0.59 12 0.06 459.00 2098.00 1717 20240620 -27.32 1000 20240805 24.80 1400 -10.86 20250226 1127 10.74 20250409 1717 -27.32 20240620 1000 24.80 20240805 1.48 Y 012030 500 1005 억 2043975 N N 0 N 00 N
4 20250414 140253 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1244 19 2 1.55 141328549 114105 90.60 1229 1252 1215 1592 858 1225 1238.58 1.02 0 26823 1261 1242 1206 1187 1151 1252 1197 1006 367 500 880 1 1 201173933 2503 2.71 0.59 12 0.06 459.00 2098.00 1717 20240620 -27.55 1000 20240805 24.40 1400 -11.14 20250226 1127 10.38 20250409 1717 -27.55 20240620 1000 24.40 20240805 1.48 Y 012030 500 1005 억 2043975 N N 0 N 00 N
5 20250414 130254 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1242 17 2 1.39 126875071 102522 81.40 1229 1249 1215 1592 858 1225 1237.54 1.02 0 26257 1261 1242 1206 1187 1151 1252 1197 1006 367 500 880 1 1 201173933 2499 2.71 0.59 12 0.05 459.00 2098.00 1717 20240620 -27.66 1000 20240805 24.20 1400 -11.29 20250226 1127 10.20 20250409 1717 -27.66 20240620 1000 24.20 20240805 1.48 Y 012030 500 1005 억 2043975 N N 0 N 00 N
6 20250414 120254 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1247 22 2 1.80 115099887 93077 73.90 1229 1247 1215 1592 858 1225 1236.61 1.02 0 21581 1261 1242 1206 1187 1151 1252 1197 1006 367 500 880 1 1 201173933 2509 2.72 0.59 12 0.05 459.00 2098.00 1717 20240620 -27.37 1000 20240805 24.70 1400 -10.93 20250226 1127 10.65 20250409 1717 -27.37 20240620 1000 24.70 20240805 1.48 Y 012030 500 1005 억 2043975 N N 0 N 00 N
7 20250414 110252 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1240 15 2 1.22 102612665 83043 65.93 1229 1247 1215 1592 858 1225 1235.66 1.02 0 20459 1261 1242 1206 1187 1151 1252 1197 1006 367 500 880 1 1 201173933 2495 2.70 0.59 12 0.04 459.00 2098.00 1717 20240620 -27.78 1000 20240805 24.00 1400 -11.43 20250226 1127 10.03 20250409 1717 -27.78 20240620 1000 24.00 20240805 1.48 Y 012030 500 1005 억 2043975 N N 0 N 00 N
8 20250414 100253 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1238 13 2 1.06 62735164 50934 40.44 1229 1238 1215 1592 858 1225 1231.70 1.02 0 16020 1261 1242 1206 1187 1151 1252 1197 1006 367 500 880 1 1 201173933 2491 2.70 0.59 12 0.03 459.00 2098.00 1717 20240620 -27.90 1000 20240805 23.80 1400 -11.57 20250226 1127 9.85 20250409 1717 -27.90 20240620 1000 23.80 20240805 1.48 Y 012030 500 1005 억 2043975 N N 0 N 00 N
9 20250414 090254 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1223 -2 5 -0.16 4607291 3757 2.98 1229 1229 1221 1592 858 1225 1226.32 1.02 0 -2864 1261 1242 1206 1187 1151 1252 1197 1006 367 500 880 1 1 201173933 2460 2.66 0.58 12 0.00 459.00 2098.00 1717 20240620 -28.77 1000 20240805 22.30 1400 -12.64 20250226 1127 8.52 20250409 1717 -28.77 20240620 1000 22.30 20240805 1.48 Y 012030 500 1005 억 2043975 N N 0 N 00 N
10 20250411 160251 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1225 31 2 2.60 151410680 125931 82.09 1189 1225 1170 1552 836 1194 1202.33 0.99 0 46343 1218 1206 1188 1176 1158 1212 1182 1006 358 500 850 1 1 201173933 2464 2.67 0.58 12 0.06 459.00 2098.00 1717 20240620 -28.65 1000 20240805 22.50 1400 -12.50 20250226 1127 8.70 20250409 1717 -28.65 20240620 1000 22.50 20240805 1.49 Y 012030 500 1005 억 1998979 N N 5316 N 00 N
11 20250411 150253 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1225 31 2 2.60 146431900 121865 79.44 1189 1225 1170 1552 836 1194 1201.59 0.99 0 46088 1218 1206 1188 1176 1158 1212 1182 1006 358 500 850 1 1 201173933 2464 2.67 0.58 12 0.06 459.00 2098.00 1717 20240620 -28.65 1000 20240805 22.50 1400 -12.50 20250226 1127 8.70 20250409 1717 -28.65 20240620 1000 22.50 20240805 1.49 Y 012030 500 1005 억 1998979 N N 5316 N 00 N
12 20250411 140253 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1218 24 2 2.01 136444482 113683 74.11 1189 1218 1170 1552 836 1194 1200.22 0.99 0 44111 1218 1206 1188 1176 1158 1212 1182 1006 358 500 850 1 1 201173933 2450 2.65 0.58 12 0.06 459.00 2098.00 1717 20240620 -29.06 1000 20240805 21.80 1400 -13.00 20250226 1127 8.07 20250409 1717 -29.06 20240620 1000 21.80 20240805 1.49 Y 012030 500 1005 억 1998979 N N 5316 N 00 N