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
012510/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
20250414,160255,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60900,3600,2,6.28,19894064150,331164,269.99,57800,61400,57800,74400,40200,57300,60073.07,12.70,0,-38021,59166,58232,56566,55632,53966,58700,56100,152,17100,500,41250,100,1,30382784,18503,32.62,3.08,12,1.09,1867.00,19787.00,92000,20250207,-33.80,43200,20240402,40.97,92000,-33.80,20250207,49850,22.17,20250409,92000,-33.80,20250207,44900,35.63,20241010,1.53,Y,012510,500,151 억,,3858905,N,N,24382,N,00,N
20250414,150256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61300,4000,2,6.98,18407278600,306821,250.15,57800,61400,57800,74400,40200,57300,59993.54,12.70,0,-29053,59166,58232,56566,55632,53966,58700,56100,152,17100,500,41250,100,1,30382784,18625,32.83,3.10,12,1.01,1867.00,19787.00,92000,20250207,-33.37,43200,20240402,41.90,92000,-33.37,20250207,49850,22.97,20250409,92000,-33.37,20250207,44900,36.53,20241010,1.53,Y,012510,500,151 억,,3858905,N,N,7173,N,00,N
20250414,140256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60400,3100,2,5.41,13680122850,229282,186.93,57800,60500,57800,74400,40200,57300,59665.05,12.70,0,-12467,59166,58232,56566,55632,53966,58700,56100,152,17100,500,41250,100,1,30382784,18351,32.35,3.05,12,0.75,1867.00,19787.00,92000,20250207,-34.35,43200,20240402,39.81,92000,-34.35,20250207,49850,21.16,20250409,92000,-34.35,20250207,44900,34.52,20241010,1.53,Y,012510,500,151 억,,3858905,N,N,7173,N,00,N
20250414,130256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60100,2800,2,4.89,11919610650,200011,163.07,57800,60500,57800,74400,40200,57300,59594.78,12.70,0,-7063,59166,58232,56566,55632,53966,58700,56100,152,17100,500,41250,100,1,30382784,18260,32.19,3.04,12,0.66,1867.00,19787.00,92000,20250207,-34.67,43200,20240402,39.12,92000,-34.67,20250207,49850,20.56,20250409,92000,-34.67,20250207,44900,33.85,20241010,1.53,Y,012510,500,151 억,,3858905,N,N,7173,N,00,N
20250414,120256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60300,3000,2,5.24,10551005500,177240,144.50,57800,60500,57800,74400,40200,57300,59529.48,12.70,0,-6223,59166,58232,56566,55632,53966,58700,56100,152,17100,500,41250,100,1,30382784,18321,32.30,3.05,12,0.58,1867.00,19787.00,92000,20250207,-34.46,43200,20240402,39.58,92000,-34.46,20250207,49850,20.96,20250409,92000,-34.46,20250207,44900,34.30,20241010,1.53,Y,012510,500,151 억,,3858905,N,N,7173,N,00,N
20250414,110255,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60200,2900,2,5.06,8818202550,148392,120.98,57800,60500,57800,74400,40200,57300,59425.05,12.70,0,-951,59166,58232,56566,55632,53966,58700,56100,152,17100,500,41250,100,1,30382784,18290,32.24,3.04,12,0.49,1867.00,19787.00,92000,20250207,-34.57,43200,20240402,39.35,92000,-34.57,20250207,49850,20.76,20250409,92000,-34.57,20250207,44900,34.08,20241010,1.53,Y,012510,500,151 억,,3858905,N,N,7173,N,00,N
20250414,100256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59500,2200,2,3.84,4443958350,75540,61.59,57800,59600,57800,74400,40200,57300,58829.21,12.70,0,3406,59166,58232,56566,55632,53966,58700,56100,152,17100,500,41250,100,1,30382784,18078,31.87,3.01,12,0.25,1867.00,19787.00,92000,20250207,-35.33,43200,20240402,37.73,92000,-35.33,20250207,49850,19.36,20250409,92000,-35.33,20250207,44900,32.52,20241010,1.53,Y,012510,500,151 억,,3858905,N,N,7173,N,00,N
20250414,090256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,58400,1100,2,1.92,508486200,8777,7.16,57800,58700,57800,74400,40200,57300,57933.94,12.70,0,-2407,59166,58232,56566,55632,53966,58700,56100,152,17100,500,41250,100,1,30382784,17744,31.28,2.95,12,0.03,1867.00,19787.00,92000,20250207,-36.52,43200,20240402,35.19,92000,-36.52,20250207,49850,17.15,20250409,92000,-36.52,20250207,44900,30.07,20241010,1.53,Y,012510,500,151 억,,3858905,N,N,7173,N,00,N
20250411,160254,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,57300,1600,2,2.87,6941715650,122657,48.77,55200,57500,54900,72400,39000,55700,56594.71,12.73,0,-14890,58833,57266,54733,53166,50633,58050,53950,152,16700,500,40100,100,1,30382784,17409,30.69,2.90,12,0.40,1867.00,19787.00,92000,20250207,-37.72,43200,20240402,32.64,92000,-37.72,20250207,49850,14.94,20250409,92000,-37.72,20250207,44900,27.62,20241010,1.58,Y,012510,500,151 억,,3867601,N,N,7173,N,00,N
20250411,150255,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,57000,1300,2,2.33,6418544350,113503,45.13,55200,57500,54900,72400,39000,55700,56549.78,12.73,0,-13862,58833,57266,54733,53166,50633,58050,53950,152,16700,500,40100,100,1,30382784,17318,30.53,2.88,12,0.37,1867.00,19787.00,92000,20250207,-38.04,43200,20240402,31.94,92000,-38.04,20250207,49850,14.34,20250409,92000,-38.04,20250207,44900,26.95,20241010,1.58,Y,012510,500,151 억,,3867601,N,N,17131,N,00,N
20250411,140256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,57300,1600,2,2.87,5503238400,97521,38.78,55200,57400,54900,72400,39000,55700,56431.54,12.73,0,-8146,58833,57266,54733,53166,50633,58050,53950,152,16700,500,40100,100,1,30382784,17409,30.69,2.90,12,0.32,1867.00,19787.00,92000,20250207,-37.72,43200,20240402,32.64,92000,-37.72,20250207,49850,14.94,20250409,92000,-37.72,20250207,44900,27.62,20241010,1.58,Y,012510,500,151 억,,3867601,N,N,17131,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 160255 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60900 3600 2 6.28 19894064150 331164 269.99 57800 61400 57800 74400 40200 57300 60073.07 12.70 0 -38021 59166 58232 56566 55632 53966 58700 56100 152 17100 500 41250 100 1 30382784 18503 32.62 3.08 12 1.09 1867.00 19787.00 92000 20250207 -33.80 43200 20240402 40.97 92000 -33.80 20250207 49850 22.17 20250409 92000 -33.80 20250207 44900 35.63 20241010 1.53 Y 012510 500 151 억 3858905 N N 24382 N 00 N
3 20250414 150256 55 30.00 KOSPI IT 서비스 N N N Y 40 N 61300 4000 2 6.98 18407278600 306821 250.15 57800 61400 57800 74400 40200 57300 59993.54 12.70 0 -29053 59166 58232 56566 55632 53966 58700 56100 152 17100 500 41250 100 1 30382784 18625 32.83 3.10 12 1.01 1867.00 19787.00 92000 20250207 -33.37 43200 20240402 41.90 92000 -33.37 20250207 49850 22.97 20250409 92000 -33.37 20250207 44900 36.53 20241010 1.53 Y 012510 500 151 억 3858905 N N 7173 N 00 N
4 20250414 140256 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60400 3100 2 5.41 13680122850 229282 186.93 57800 60500 57800 74400 40200 57300 59665.05 12.70 0 -12467 59166 58232 56566 55632 53966 58700 56100 152 17100 500 41250 100 1 30382784 18351 32.35 3.05 12 0.75 1867.00 19787.00 92000 20250207 -34.35 43200 20240402 39.81 92000 -34.35 20250207 49850 21.16 20250409 92000 -34.35 20250207 44900 34.52 20241010 1.53 Y 012510 500 151 억 3858905 N N 7173 N 00 N
5 20250414 130256 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60100 2800 2 4.89 11919610650 200011 163.07 57800 60500 57800 74400 40200 57300 59594.78 12.70 0 -7063 59166 58232 56566 55632 53966 58700 56100 152 17100 500 41250 100 1 30382784 18260 32.19 3.04 12 0.66 1867.00 19787.00 92000 20250207 -34.67 43200 20240402 39.12 92000 -34.67 20250207 49850 20.56 20250409 92000 -34.67 20250207 44900 33.85 20241010 1.53 Y 012510 500 151 억 3858905 N N 7173 N 00 N
6 20250414 120256 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60300 3000 2 5.24 10551005500 177240 144.50 57800 60500 57800 74400 40200 57300 59529.48 12.70 0 -6223 59166 58232 56566 55632 53966 58700 56100 152 17100 500 41250 100 1 30382784 18321 32.30 3.05 12 0.58 1867.00 19787.00 92000 20250207 -34.46 43200 20240402 39.58 92000 -34.46 20250207 49850 20.96 20250409 92000 -34.46 20250207 44900 34.30 20241010 1.53 Y 012510 500 151 억 3858905 N N 7173 N 00 N
7 20250414 110255 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60200 2900 2 5.06 8818202550 148392 120.98 57800 60500 57800 74400 40200 57300 59425.05 12.70 0 -951 59166 58232 56566 55632 53966 58700 56100 152 17100 500 41250 100 1 30382784 18290 32.24 3.04 12 0.49 1867.00 19787.00 92000 20250207 -34.57 43200 20240402 39.35 92000 -34.57 20250207 49850 20.76 20250409 92000 -34.57 20250207 44900 34.08 20241010 1.53 Y 012510 500 151 억 3858905 N N 7173 N 00 N
8 20250414 100256 55 30.00 KOSPI IT 서비스 N N N Y 40 N 59500 2200 2 3.84 4443958350 75540 61.59 57800 59600 57800 74400 40200 57300 58829.21 12.70 0 3406 59166 58232 56566 55632 53966 58700 56100 152 17100 500 41250 100 1 30382784 18078 31.87 3.01 12 0.25 1867.00 19787.00 92000 20250207 -35.33 43200 20240402 37.73 92000 -35.33 20250207 49850 19.36 20250409 92000 -35.33 20250207 44900 32.52 20241010 1.53 Y 012510 500 151 억 3858905 N N 7173 N 00 N
9 20250414 090256 55 30.00 KOSPI IT 서비스 N N N Y 40 N 58400 1100 2 1.92 508486200 8777 7.16 57800 58700 57800 74400 40200 57300 57933.94 12.70 0 -2407 59166 58232 56566 55632 53966 58700 56100 152 17100 500 41250 100 1 30382784 17744 31.28 2.95 12 0.03 1867.00 19787.00 92000 20250207 -36.52 43200 20240402 35.19 92000 -36.52 20250207 49850 17.15 20250409 92000 -36.52 20250207 44900 30.07 20241010 1.53 Y 012510 500 151 억 3858905 N N 7173 N 00 N
10 20250411 160254 55 30.00 KOSPI IT 서비스 N N N Y 40 N 57300 1600 2 2.87 6941715650 122657 48.77 55200 57500 54900 72400 39000 55700 56594.71 12.73 0 -14890 58833 57266 54733 53166 50633 58050 53950 152 16700 500 40100 100 1 30382784 17409 30.69 2.90 12 0.40 1867.00 19787.00 92000 20250207 -37.72 43200 20240402 32.64 92000 -37.72 20250207 49850 14.94 20250409 92000 -37.72 20250207 44900 27.62 20241010 1.58 Y 012510 500 151 억 3867601 N N 7173 N 00 N
11 20250411 150255 55 30.00 KOSPI IT 서비스 N N N Y 40 N 57000 1300 2 2.33 6418544350 113503 45.13 55200 57500 54900 72400 39000 55700 56549.78 12.73 0 -13862 58833 57266 54733 53166 50633 58050 53950 152 16700 500 40100 100 1 30382784 17318 30.53 2.88 12 0.37 1867.00 19787.00 92000 20250207 -38.04 43200 20240402 31.94 92000 -38.04 20250207 49850 14.34 20250409 92000 -38.04 20250207 44900 26.95 20241010 1.58 Y 012510 500 151 억 3867601 N N 17131 N 00 N
12 20250411 140256 55 30.00 KOSPI IT 서비스 N N N Y 40 N 57300 1600 2 2.87 5503238400 97521 38.78 55200 57400 54900 72400 39000 55700 56431.54 12.73 0 -8146 58833 57266 54733 53166 50633 58050 53950 152 16700 500 40100 100 1 30382784 17409 30.69 2.90 12 0.32 1867.00 19787.00 92000 20250207 -37.72 43200 20240402 32.64 92000 -37.72 20250207 49850 14.94 20250409 92000 -37.72 20250207 44900 27.62 20241010 1.58 Y 012510 500 151 억 3867601 N N 17131 N 00 N