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
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
20250414,160326,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3735,-230,5,-5.80,8326485601,2209692,40.51,3695,3865,3675,5150,2780,3965,3767.01,0.65,0,88893,4658,4311,3618,3271,2578,4485,3445,185,1185,500,2770,5,1,37063766,1384,-18.22,0.69,12,5.96,-205.00,5383.00,6250,20240603,-40.24,2755,20250409,35.57,4195,-10.97,20250228,2755,35.57,20250409,6250,-40.24,20240603,2755,35.57,20250409,1.00,Y,020120,500,185 억,,239732,N,N,27689,N,00,N
20250414,150328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3730,-235,5,-5.93,7945388446,2107300,38.63,3695,3865,3675,5150,2780,3965,3769.21,0.65,0,81614,4658,4311,3618,3271,2578,4485,3445,185,1185,500,2770,5,1,37063766,1382,-18.20,0.69,12,5.69,-205.00,5383.00,6250,20240603,-40.32,2755,20250409,35.39,4195,-11.08,20250228,2755,35.39,20250409,6250,-40.32,20240603,2755,35.39,20250409,1.00,Y,020120,500,185 억,,239732,N,N,60500,N,00,N
20250414,140328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3760,-205,5,-5.17,7554722427,2003037,36.72,3695,3865,3675,5150,2780,3965,3770.38,0.65,0,67467,4658,4311,3618,3271,2578,4485,3445,185,1185,500,2770,5,1,37063766,1394,-18.34,0.70,12,5.40,-205.00,5383.00,6250,20240603,-39.84,2755,20250409,36.48,4195,-10.37,20250228,2755,36.48,20250409,6250,-39.84,20240603,2755,36.48,20250409,1.00,Y,020120,500,185 억,,239732,N,N,60500,N,00,N
20250414,130328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3790,-175,5,-4.41,7240969652,1919854,35.19,3695,3865,3675,5150,2780,3965,3770.31,0.65,0,57364,4658,4311,3618,3271,2578,4485,3445,185,1185,500,2770,5,1,37063766,1405,-18.49,0.70,12,5.18,-205.00,5383.00,6250,20240603,-39.36,2755,20250409,37.57,4195,-9.65,20250228,2755,37.57,20250409,6250,-39.36,20240603,2755,37.57,20250409,1.00,Y,020120,500,185 억,,239732,N,N,60500,N,00,N
20250414,120328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3805,-160,5,-4.04,6713783442,1781102,32.65,3695,3865,3675,5150,2780,3965,3768.02,0.65,0,29582,4658,4311,3618,3271,2578,4485,3445,185,1185,500,2770,5,1,37063766,1410,-18.56,0.71,12,4.81,-205.00,5383.00,6250,20240603,-39.12,2755,20250409,38.11,4195,-9.30,20250228,2755,38.11,20250409,6250,-39.12,20240603,2755,38.11,20250409,1.00,Y,020120,500,185 억,,239732,N,N,60500,N,00,N
20250414,110327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3855,-110,5,-2.77,5347912512,1422167,26.07,3695,3865,3675,5150,2780,3965,3758.52,0.65,0,29287,4658,4311,3618,3271,2578,4485,3445,185,1185,500,2770,5,1,37063766,1429,-18.80,0.72,12,3.84,-205.00,5383.00,6250,20240603,-38.32,2755,20250409,39.93,4195,-8.10,20250228,2755,39.93,20250409,6250,-38.32,20240603,2755,39.93,20250409,1.00,Y,020120,500,185 억,,239732,N,N,60500,N,00,N
20250414,100328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3755,-210,5,-5.30,4078235422,1088439,19.95,3695,3835,3675,5150,2780,3965,3744.24,0.65,0,68028,4658,4311,3618,3271,2578,4485,3445,185,1185,500,2770,5,1,37063766,1392,-18.32,0.70,12,2.94,-205.00,5383.00,6250,20240603,-39.92,2755,20250409,36.30,4195,-10.49,20250228,2755,36.30,20250409,6250,-39.92,20240603,2755,36.30,20250409,1.00,Y,020120,500,185 억,,239732,N,N,60500,N,00,N
20250414,090328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3715,-250,5,-6.31,916865585,246600,4.52,3695,3750,3680,5150,2780,3965,3704.36,0.65,0,14643,4658,4311,3618,3271,2578,4485,3445,185,1185,500,2770,5,1,37063766,1377,-18.12,0.69,12,0.67,-205.00,5383.00,6250,20240603,-40.56,2755,20250409,34.85,4195,-11.44,20250228,2755,34.85,20250409,6250,-40.56,20240603,2755,34.85,20250409,1.00,Y,020120,500,185 억,,239732,N,N,60500,N,00,N
20250411,160325,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3965,915,1,30.00,20339152301,5454997,9847.81,2930,3965,2925,3965,2135,3050,3728.54,0.96,0,-172303,3156,3102,2996,2942,2836,3130,2970,185,915,500,2130,5,1,37063766,1470,-19.34,0.74,12,14.72,-205.00,5383.00,6250,20240603,-36.56,2755,20250409,43.92,4195,-5.48,20250228,2755,43.92,20250409,6250,-36.56,20240603,2755,43.92,20250409,1.07,Y,020120,500,185 억,,355838,N,N,60500,N,00,N
20250411,150327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3965,915,1,30.00,17425553191,4719789,8520.55,2930,3965,2925,3965,2135,3050,3692.02,0.96,0,-178480,3156,3102,2996,2942,2836,3130,2970,185,915,500,2130,5,1,37063766,1470,-19.34,0.74,12,12.73,-205.00,5383.00,6250,20240603,-36.56,2755,20250409,43.92,4195,-5.48,20250228,2755,43.92,20250409,6250,-36.56,20240603,2755,43.92,20250409,1.07,Y,020120,500,185 억,,355838,N,N,532,N,00,N
20250411,140327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3735,685,2,22.46,14934121514,4077237,7360.56,2930,3960,2925,3965,2135,3050,3662.80,0.96,0,-153071,3156,3102,2996,2942,2836,3130,2970,185,915,500,2130,5,1,37063766,1384,-18.22,0.69,12,11.00,-205.00,5383.00,6250,20240603,-40.24,2755,20250409,35.57,4195,-10.97,20250228,2755,35.57,20250409,6250,-40.24,20240603,2755,35.57,20250409,1.07,Y,020120,500,185 억,,355838,N,N,532,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 160326 57 100.00 KOSPI IT 서비스 N N N N N 3735 -230 5 -5.80 8326485601 2209692 40.51 3695 3865 3675 5150 2780 3965 3767.01 0.65 0 88893 4658 4311 3618 3271 2578 4485 3445 185 1185 500 2770 5 1 37063766 1384 -18.22 0.69 12 5.96 -205.00 5383.00 6250 20240603 -40.24 2755 20250409 35.57 4195 -10.97 20250228 2755 35.57 20250409 6250 -40.24 20240603 2755 35.57 20250409 1.00 Y 020120 500 185 억 239732 N N 27689 N 00 N
3 20250414 150328 57 100.00 KOSPI IT 서비스 N N N N N 3730 -235 5 -5.93 7945388446 2107300 38.63 3695 3865 3675 5150 2780 3965 3769.21 0.65 0 81614 4658 4311 3618 3271 2578 4485 3445 185 1185 500 2770 5 1 37063766 1382 -18.20 0.69 12 5.69 -205.00 5383.00 6250 20240603 -40.32 2755 20250409 35.39 4195 -11.08 20250228 2755 35.39 20250409 6250 -40.32 20240603 2755 35.39 20250409 1.00 Y 020120 500 185 억 239732 N N 60500 N 00 N
4 20250414 140328 57 100.00 KOSPI IT 서비스 N N N N N 3760 -205 5 -5.17 7554722427 2003037 36.72 3695 3865 3675 5150 2780 3965 3770.38 0.65 0 67467 4658 4311 3618 3271 2578 4485 3445 185 1185 500 2770 5 1 37063766 1394 -18.34 0.70 12 5.40 -205.00 5383.00 6250 20240603 -39.84 2755 20250409 36.48 4195 -10.37 20250228 2755 36.48 20250409 6250 -39.84 20240603 2755 36.48 20250409 1.00 Y 020120 500 185 억 239732 N N 60500 N 00 N
5 20250414 130328 57 100.00 KOSPI IT 서비스 N N N N N 3790 -175 5 -4.41 7240969652 1919854 35.19 3695 3865 3675 5150 2780 3965 3770.31 0.65 0 57364 4658 4311 3618 3271 2578 4485 3445 185 1185 500 2770 5 1 37063766 1405 -18.49 0.70 12 5.18 -205.00 5383.00 6250 20240603 -39.36 2755 20250409 37.57 4195 -9.65 20250228 2755 37.57 20250409 6250 -39.36 20240603 2755 37.57 20250409 1.00 Y 020120 500 185 억 239732 N N 60500 N 00 N
6 20250414 120328 57 100.00 KOSPI IT 서비스 N N N N N 3805 -160 5 -4.04 6713783442 1781102 32.65 3695 3865 3675 5150 2780 3965 3768.02 0.65 0 29582 4658 4311 3618 3271 2578 4485 3445 185 1185 500 2770 5 1 37063766 1410 -18.56 0.71 12 4.81 -205.00 5383.00 6250 20240603 -39.12 2755 20250409 38.11 4195 -9.30 20250228 2755 38.11 20250409 6250 -39.12 20240603 2755 38.11 20250409 1.00 Y 020120 500 185 억 239732 N N 60500 N 00 N
7 20250414 110327 57 100.00 KOSPI IT 서비스 N N N N N 3855 -110 5 -2.77 5347912512 1422167 26.07 3695 3865 3675 5150 2780 3965 3758.52 0.65 0 29287 4658 4311 3618 3271 2578 4485 3445 185 1185 500 2770 5 1 37063766 1429 -18.80 0.72 12 3.84 -205.00 5383.00 6250 20240603 -38.32 2755 20250409 39.93 4195 -8.10 20250228 2755 39.93 20250409 6250 -38.32 20240603 2755 39.93 20250409 1.00 Y 020120 500 185 억 239732 N N 60500 N 00 N
8 20250414 100328 57 100.00 KOSPI IT 서비스 N N N N N 3755 -210 5 -5.30 4078235422 1088439 19.95 3695 3835 3675 5150 2780 3965 3744.24 0.65 0 68028 4658 4311 3618 3271 2578 4485 3445 185 1185 500 2770 5 1 37063766 1392 -18.32 0.70 12 2.94 -205.00 5383.00 6250 20240603 -39.92 2755 20250409 36.30 4195 -10.49 20250228 2755 36.30 20250409 6250 -39.92 20240603 2755 36.30 20250409 1.00 Y 020120 500 185 억 239732 N N 60500 N 00 N
9 20250414 090328 57 100.00 KOSPI IT 서비스 N N N N N 3715 -250 5 -6.31 916865585 246600 4.52 3695 3750 3680 5150 2780 3965 3704.36 0.65 0 14643 4658 4311 3618 3271 2578 4485 3445 185 1185 500 2770 5 1 37063766 1377 -18.12 0.69 12 0.67 -205.00 5383.00 6250 20240603 -40.56 2755 20250409 34.85 4195 -11.44 20250228 2755 34.85 20250409 6250 -40.56 20240603 2755 34.85 20250409 1.00 Y 020120 500 185 억 239732 N N 60500 N 00 N
10 20250411 160325 57 100.00 KOSPI IT 서비스 N N N N N 3965 915 1 30.00 20339152301 5454997 9847.81 2930 3965 2925 3965 2135 3050 3728.54 0.96 0 -172303 3156 3102 2996 2942 2836 3130 2970 185 915 500 2130 5 1 37063766 1470 -19.34 0.74 12 14.72 -205.00 5383.00 6250 20240603 -36.56 2755 20250409 43.92 4195 -5.48 20250228 2755 43.92 20250409 6250 -36.56 20240603 2755 43.92 20250409 1.07 Y 020120 500 185 억 355838 N N 60500 N 00 N
11 20250411 150327 57 100.00 KOSPI IT 서비스 N N N N N 3965 915 1 30.00 17425553191 4719789 8520.55 2930 3965 2925 3965 2135 3050 3692.02 0.96 0 -178480 3156 3102 2996 2942 2836 3130 2970 185 915 500 2130 5 1 37063766 1470 -19.34 0.74 12 12.73 -205.00 5383.00 6250 20240603 -36.56 2755 20250409 43.92 4195 -5.48 20250228 2755 43.92 20250409 6250 -36.56 20240603 2755 43.92 20250409 1.07 Y 020120 500 185 억 355838 N N 532 N 00 N
12 20250411 140327 57 100.00 KOSPI IT 서비스 N N N N N 3735 685 2 22.46 14934121514 4077237 7360.56 2930 3960 2925 3965 2135 3050 3662.80 0.96 0 -153071 3156 3102 2996 2942 2836 3130 2970 185 915 500 2130 5 1 37063766 1384 -18.22 0.69 12 11.00 -205.00 5383.00 6250 20240603 -40.24 2755 20250409 35.57 4195 -10.97 20250228 2755 35.57 20250409 6250 -40.24 20240603 2755 35.57 20250409 1.07 Y 020120 500 185 억 355838 N N 532 N 00 N