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
030190/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
20250414,160352,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11940,60,2,0.51,506493870,42707,209.80,11930,11940,11760,15440,8320,11880,11859.74,33.21,0,-4709,12146,12012,11806,11672,11466,12080,11740,304,3560,500,9020,10,1,59506593,7105,9.42,1.69,12,0.07,1267.00,7077.00,13510,20250228,-11.62,9200,20240805,29.78,13510,-11.62,20250228,11210,6.51,20250409,13510,-11.62,20250228,9200,29.78,20240805,0.09,Y,030190,500,303 억,,19761243,N,N,714,N,00,N
20250414,150355,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11840,-40,5,-0.34,439600560,37074,182.13,11930,11940,11760,15440,8320,11880,11857.38,33.21,0,-4350,12146,12012,11806,11672,11466,12080,11740,304,3560,500,9020,10,1,59506593,7046,9.34,1.67,12,0.06,1267.00,7077.00,13510,20250228,-12.36,9200,20240805,28.70,13510,-12.36,20250228,11210,5.62,20250409,13510,-12.36,20250228,9200,28.70,20240805,0.09,Y,030190,500,303 억,,19761243,N,N,41,N,00,N
20250414,140354,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11890,10,2,0.08,311446150,26297,129.19,11930,11940,11760,15440,8320,11880,11843.41,33.21,0,-3531,12146,12012,11806,11672,11466,12080,11740,304,3560,500,9020,10,1,59506593,7075,9.38,1.68,12,0.04,1267.00,7077.00,13510,20250228,-11.99,9200,20240805,29.24,13510,-11.99,20250228,11210,6.07,20250409,13510,-11.99,20250228,9200,29.24,20240805,0.09,Y,030190,500,303 억,,19761243,N,N,41,N,00,N
20250414,130355,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11840,-40,5,-0.34,212202620,17944,88.15,11930,11930,11760,15440,8320,11880,11825.83,33.21,0,-1767,12146,12012,11806,11672,11466,12080,11740,304,3560,500,9020,10,1,59506593,7046,9.34,1.67,12,0.03,1267.00,7077.00,13510,20250228,-12.36,9200,20240805,28.70,13510,-12.36,20250228,11210,5.62,20250409,13510,-12.36,20250228,9200,28.70,20240805,0.09,Y,030190,500,303 억,,19761243,N,N,41,N,00,N
20250414,120355,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11870,-10,5,-0.08,177733720,15033,73.85,11930,11930,11760,15440,8320,11880,11822.90,33.21,0,-1407,12146,12012,11806,11672,11466,12080,11740,304,3560,500,9020,10,1,59506593,7063,9.37,1.68,12,0.03,1267.00,7077.00,13510,20250228,-12.14,9200,20240805,29.02,13510,-12.14,20250228,11210,5.89,20250409,13510,-12.14,20250228,9200,29.02,20240805,0.09,Y,030190,500,303 억,,19761243,N,N,41,N,00,N
20250414,110353,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11820,-60,5,-0.51,129057520,10921,53.65,11930,11930,11760,15440,8320,11880,11817.37,33.21,0,-1613,12146,12012,11806,11672,11466,12080,11740,304,3560,500,9020,10,1,59506593,7034,9.33,1.67,12,0.02,1267.00,7077.00,13510,20250228,-12.51,9200,20240805,28.48,13510,-12.51,20250228,11210,5.44,20250409,13510,-12.51,20250228,9200,28.48,20240805,0.09,Y,030190,500,303 억,,19761243,N,N,41,N,00,N
20250414,100354,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11780,-100,5,-0.84,83921780,7097,34.86,11930,11930,11770,15440,8320,11880,11824.97,33.21,0,-2829,12146,12012,11806,11672,11466,12080,11740,304,3560,500,9020,10,1,59506593,7010,9.30,1.66,12,0.01,1267.00,7077.00,13510,20250228,-12.81,9200,20240805,28.04,13510,-12.81,20250228,11210,5.08,20250409,13510,-12.81,20250228,9200,28.04,20240805,0.09,Y,030190,500,303 억,,19761243,N,N,41,N,00,N
20250414,090355,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11800,-80,5,-0.67,13855970,1167,5.73,11930,11930,11800,15440,8320,11880,11873.15,33.21,0,-427,12146,12012,11806,11672,11466,12080,11740,304,3560,500,9020,10,1,59506593,7022,9.31,1.67,12,0.00,1267.00,7077.00,13510,20250228,-12.66,9200,20240805,28.26,13510,-12.66,20250228,11210,5.26,20250409,13510,-12.66,20250228,9200,28.26,20240805,0.09,Y,030190,500,303 억,,19761243,N,N,41,N,00,N
20250411,160351,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11880,90,2,0.76,239148225,20356,124.39,11660,11940,11600,15320,8260,11790,11747.82,33.20,0,7165,12016,11902,11716,11602,11416,11810,11510,304,3530,500,8960,10,1,59506593,7069,9.38,1.68,12,0.03,1267.00,7077.00,13510,20250228,-12.07,9200,20240805,29.13,13510,-12.07,20250228,11210,5.98,20250409,13510,-12.07,20250228,9200,29.13,20240805,0.09,Y,030190,500,303 억,,19757994,N,N,41,N,00,N
20250411,150354,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11800,10,2,0.08,208886925,17793,108.73,11660,11940,11600,15320,8260,11790,11739.84,33.20,0,6171,12016,11902,11716,11602,11416,11810,11510,304,3530,500,8960,10,1,59506593,7022,9.31,1.67,12,0.03,1267.00,7077.00,13510,20250228,-12.66,9200,20240805,28.26,13510,-12.66,20250228,11210,5.26,20250409,13510,-12.66,20250228,9200,28.26,20240805,0.09,Y,030190,500,303 억,,19757994,N,N,103,N,00,N
20250411,140354,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11800,10,2,0.08,170503840,14538,88.84,11660,11940,11600,15320,8260,11790,11728.15,33.20,0,4621,12016,11902,11716,11602,11416,11810,11510,304,3530,500,8960,10,1,59506593,7022,9.31,1.67,12,0.02,1267.00,7077.00,13510,20250228,-12.66,9200,20240805,28.26,13510,-12.66,20250228,11210,5.26,20250409,13510,-12.66,20250228,9200,28.26,20240805,0.09,Y,030190,500,303 억,,19757994,N,N,103,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 160352 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11940 60 2 0.51 506493870 42707 209.80 11930 11940 11760 15440 8320 11880 11859.74 33.21 0 -4709 12146 12012 11806 11672 11466 12080 11740 304 3560 500 9020 10 1 59506593 7105 9.42 1.69 12 0.07 1267.00 7077.00 13510 20250228 -11.62 9200 20240805 29.78 13510 -11.62 20250228 11210 6.51 20250409 13510 -11.62 20250228 9200 29.78 20240805 0.09 Y 030190 500 303 억 19761243 N N 714 N 00 N
3 20250414 150355 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11840 -40 5 -0.34 439600560 37074 182.13 11930 11940 11760 15440 8320 11880 11857.38 33.21 0 -4350 12146 12012 11806 11672 11466 12080 11740 304 3560 500 9020 10 1 59506593 7046 9.34 1.67 12 0.06 1267.00 7077.00 13510 20250228 -12.36 9200 20240805 28.70 13510 -12.36 20250228 11210 5.62 20250409 13510 -12.36 20250228 9200 28.70 20240805 0.09 Y 030190 500 303 억 19761243 N N 41 N 00 N
4 20250414 140354 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11890 10 2 0.08 311446150 26297 129.19 11930 11940 11760 15440 8320 11880 11843.41 33.21 0 -3531 12146 12012 11806 11672 11466 12080 11740 304 3560 500 9020 10 1 59506593 7075 9.38 1.68 12 0.04 1267.00 7077.00 13510 20250228 -11.99 9200 20240805 29.24 13510 -11.99 20250228 11210 6.07 20250409 13510 -11.99 20250228 9200 29.24 20240805 0.09 Y 030190 500 303 억 19761243 N N 41 N 00 N
5 20250414 130355 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11840 -40 5 -0.34 212202620 17944 88.15 11930 11930 11760 15440 8320 11880 11825.83 33.21 0 -1767 12146 12012 11806 11672 11466 12080 11740 304 3560 500 9020 10 1 59506593 7046 9.34 1.67 12 0.03 1267.00 7077.00 13510 20250228 -12.36 9200 20240805 28.70 13510 -12.36 20250228 11210 5.62 20250409 13510 -12.36 20250228 9200 28.70 20240805 0.09 Y 030190 500 303 억 19761243 N N 41 N 00 N
6 20250414 120355 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11870 -10 5 -0.08 177733720 15033 73.85 11930 11930 11760 15440 8320 11880 11822.90 33.21 0 -1407 12146 12012 11806 11672 11466 12080 11740 304 3560 500 9020 10 1 59506593 7063 9.37 1.68 12 0.03 1267.00 7077.00 13510 20250228 -12.14 9200 20240805 29.02 13510 -12.14 20250228 11210 5.89 20250409 13510 -12.14 20250228 9200 29.02 20240805 0.09 Y 030190 500 303 억 19761243 N N 41 N 00 N
7 20250414 110353 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11820 -60 5 -0.51 129057520 10921 53.65 11930 11930 11760 15440 8320 11880 11817.37 33.21 0 -1613 12146 12012 11806 11672 11466 12080 11740 304 3560 500 9020 10 1 59506593 7034 9.33 1.67 12 0.02 1267.00 7077.00 13510 20250228 -12.51 9200 20240805 28.48 13510 -12.51 20250228 11210 5.44 20250409 13510 -12.51 20250228 9200 28.48 20240805 0.09 Y 030190 500 303 억 19761243 N N 41 N 00 N
8 20250414 100354 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11780 -100 5 -0.84 83921780 7097 34.86 11930 11930 11770 15440 8320 11880 11824.97 33.21 0 -2829 12146 12012 11806 11672 11466 12080 11740 304 3560 500 9020 10 1 59506593 7010 9.30 1.66 12 0.01 1267.00 7077.00 13510 20250228 -12.81 9200 20240805 28.04 13510 -12.81 20250228 11210 5.08 20250409 13510 -12.81 20250228 9200 28.04 20240805 0.09 Y 030190 500 303 억 19761243 N N 41 N 00 N
9 20250414 090355 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11800 -80 5 -0.67 13855970 1167 5.73 11930 11930 11800 15440 8320 11880 11873.15 33.21 0 -427 12146 12012 11806 11672 11466 12080 11740 304 3560 500 9020 10 1 59506593 7022 9.31 1.67 12 0.00 1267.00 7077.00 13510 20250228 -12.66 9200 20240805 28.26 13510 -12.66 20250228 11210 5.26 20250409 13510 -12.66 20250228 9200 28.26 20240805 0.09 Y 030190 500 303 억 19761243 N N 41 N 00 N
10 20250411 160351 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11880 90 2 0.76 239148225 20356 124.39 11660 11940 11600 15320 8260 11790 11747.82 33.20 0 7165 12016 11902 11716 11602 11416 11810 11510 304 3530 500 8960 10 1 59506593 7069 9.38 1.68 12 0.03 1267.00 7077.00 13510 20250228 -12.07 9200 20240805 29.13 13510 -12.07 20250228 11210 5.98 20250409 13510 -12.07 20250228 9200 29.13 20240805 0.09 Y 030190 500 303 억 19757994 N N 41 N 00 N
11 20250411 150354 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11800 10 2 0.08 208886925 17793 108.73 11660 11940 11600 15320 8260 11790 11739.84 33.20 0 6171 12016 11902 11716 11602 11416 11810 11510 304 3530 500 8960 10 1 59506593 7022 9.31 1.67 12 0.03 1267.00 7077.00 13510 20250228 -12.66 9200 20240805 28.26 13510 -12.66 20250228 11210 5.26 20250409 13510 -12.66 20250228 9200 28.26 20240805 0.09 Y 030190 500 303 억 19757994 N N 103 N 00 N
12 20250411 140354 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11800 10 2 0.08 170503840 14538 88.84 11660 11940 11600 15320 8260 11790 11728.15 33.20 0 4621 12016 11902 11716 11602 11416 11810 11510 304 3530 500 8960 10 1 59506593 7022 9.31 1.67 12 0.02 1267.00 7077.00 13510 20250228 -12.66 9200 20240805 28.26 13510 -12.66 20250228 11210 5.26 20250409 13510 -12.66 20250228 9200 28.26 20240805 0.09 Y 030190 500 303 억 19757994 N N 103 N 00 N