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
031820/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
20250414,160357,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,639,25,2,4.07,741776121,1161339,446.84,617,653,614,798,430,614,638.72,1.53,0,105377,632,622,607,597,582,628,603,605,184,500,420,1,1,121051466,774,4.15,0.43,12,0.96,154.00,1479.00,723,20240402,-11.62,450,20241209,42.00,653,-2.14,20250414,512,24.80,20250203,708,-9.75,20240507,450,42.00,20241209,1.83,Y,031820,500,605 억,,1848090,N,N,0,N,00,N
20250414,150359,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,644,30,2,4.89,716581801,1121976,431.70,617,653,614,798,430,614,638.68,1.53,0,106705,632,622,607,597,582,628,603,605,184,500,420,1,1,121051466,780,4.18,0.44,12,0.93,154.00,1479.00,723,20240402,-10.93,450,20241209,43.11,653,-1.38,20250414,512,25.78,20250203,708,-9.04,20240507,450,43.11,20241209,1.83,Y,031820,500,605 억,,1848090,N,N,0,N,00,N
20250414,140358,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,648,34,2,5.54,677984065,1062146,408.68,617,653,614,798,430,614,638.32,1.53,0,102910,632,622,607,597,582,628,603,605,184,500,420,1,1,121051466,784,4.21,0.44,12,0.88,154.00,1479.00,723,20240402,-10.37,450,20241209,44.00,653,-0.77,20250414,512,26.56,20250203,708,-8.47,20240507,450,44.00,20241209,1.83,Y,031820,500,605 억,,1848090,N,N,0,N,00,N
20250414,130359,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,646,32,2,5.21,628339957,985494,379.18,617,653,614,798,430,614,637.59,1.53,0,109614,632,622,607,597,582,628,603,605,184,500,420,1,1,121051466,782,4.19,0.44,12,0.81,154.00,1479.00,723,20240402,-10.65,450,20241209,43.56,653,-1.07,20250414,512,26.17,20250203,708,-8.76,20240507,450,43.56,20241209,1.83,Y,031820,500,605 억,,1848090,N,N,0,N,00,N
20250414,120359,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,648,34,2,5.54,590138918,926329,356.42,617,653,614,798,430,614,637.07,1.53,0,111274,632,622,607,597,582,628,603,605,184,500,420,1,1,121051466,784,4.21,0.44,12,0.77,154.00,1479.00,723,20240402,-10.37,450,20241209,44.00,653,-0.77,20250414,512,26.56,20250203,708,-8.47,20240507,450,44.00,20241209,1.83,Y,031820,500,605 억,,1848090,N,N,0,N,00,N
20250414,110357,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,651,37,2,6.03,518049892,815240,313.68,617,653,614,798,430,614,635.46,1.53,0,143745,632,622,607,597,582,628,603,605,184,500,420,1,1,121051466,788,4.23,0.44,12,0.67,154.00,1479.00,723,20240402,-9.96,450,20241209,44.67,653,-0.31,20250414,512,27.15,20250203,708,-8.05,20240507,450,44.67,20241209,1.83,Y,031820,500,605 억,,1848090,N,N,0,N,00,N
20250414,100358,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,630,16,2,2.61,230838650,369349,142.11,617,630,614,798,430,614,624.99,1.53,0,93512,632,622,607,597,582,628,603,605,184,500,420,1,1,121051466,763,4.09,0.43,12,0.31,154.00,1479.00,723,20240402,-12.86,450,20241209,40.00,630,0.00,20250414,512,23.05,20250203,708,-11.02,20240507,450,40.00,20241209,1.83,Y,031820,500,605 억,,1848090,N,N,0,N,00,N
20250414,090359,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,619,5,2,0.81,14714523,23782,9.15,617,620,614,798,430,614,618.73,1.53,0,-12897,632,622,607,597,582,628,603,605,184,500,420,1,1,121051466,749,4.02,0.42,12,0.02,154.00,1479.00,723,20240402,-14.38,450,20241209,37.56,626,-1.12,20250228,512,20.90,20250203,708,-12.57,20240507,450,37.56,20241209,1.83,Y,031820,500,605 억,,1848090,N,N,0,N,00,N
20250411,160355,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,614,15,2,2.50,153781632,254433,82.30,594,617,592,778,420,599,604.41,1.49,0,41614,617,608,595,586,573,612,590,605,179,500,410,1,1,121051466,743,3.99,0.42,12,0.21,154.00,1479.00,725,20240401,-15.31,450,20241209,36.44,626,-1.92,20250228,512,19.92,20250203,708,-13.28,20240507,450,36.44,20241209,1.78,Y,031820,500,605 억,,1806417,N,N,108,N,00,N
20250411,150358,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,614,15,2,2.50,143215460,237218,76.73,594,617,592,778,420,599,603.73,1.49,0,43958,617,608,595,586,573,612,590,605,179,500,410,1,1,121051466,743,3.99,0.42,12,0.20,154.00,1479.00,725,20240401,-15.31,450,20241209,36.44,626,-1.92,20250228,512,19.92,20250203,708,-13.28,20240507,450,36.44,20241209,1.78,Y,031820,500,605 억,,1806417,N,N,108,N,00,N
20250411,140358,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,603,4,2,0.67,72659758,121477,39.29,594,604,592,778,420,599,598.14,1.49,0,21477,617,608,595,586,573,612,590,605,179,500,410,1,1,121051466,730,3.92,0.41,12,0.10,154.00,1479.00,725,20240401,-16.83,450,20241209,34.00,626,-3.67,20250228,512,17.77,20250203,708,-14.83,20240507,450,34.00,20241209,1.78,Y,031820,500,605 억,,1806417,N,N,108,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 160357 57 100.00 KOSPI IT 서비스 N N N N N 639 25 2 4.07 741776121 1161339 446.84 617 653 614 798 430 614 638.72 1.53 0 105377 632 622 607 597 582 628 603 605 184 500 420 1 1 121051466 774 4.15 0.43 12 0.96 154.00 1479.00 723 20240402 -11.62 450 20241209 42.00 653 -2.14 20250414 512 24.80 20250203 708 -9.75 20240507 450 42.00 20241209 1.83 Y 031820 500 605 억 1848090 N N 0 N 00 N
3 20250414 150359 57 100.00 KOSPI IT 서비스 N N N N N 644 30 2 4.89 716581801 1121976 431.70 617 653 614 798 430 614 638.68 1.53 0 106705 632 622 607 597 582 628 603 605 184 500 420 1 1 121051466 780 4.18 0.44 12 0.93 154.00 1479.00 723 20240402 -10.93 450 20241209 43.11 653 -1.38 20250414 512 25.78 20250203 708 -9.04 20240507 450 43.11 20241209 1.83 Y 031820 500 605 억 1848090 N N 0 N 00 N
4 20250414 140358 57 100.00 KOSPI IT 서비스 N N N N N 648 34 2 5.54 677984065 1062146 408.68 617 653 614 798 430 614 638.32 1.53 0 102910 632 622 607 597 582 628 603 605 184 500 420 1 1 121051466 784 4.21 0.44 12 0.88 154.00 1479.00 723 20240402 -10.37 450 20241209 44.00 653 -0.77 20250414 512 26.56 20250203 708 -8.47 20240507 450 44.00 20241209 1.83 Y 031820 500 605 억 1848090 N N 0 N 00 N
5 20250414 130359 57 100.00 KOSPI IT 서비스 N N N N N 646 32 2 5.21 628339957 985494 379.18 617 653 614 798 430 614 637.59 1.53 0 109614 632 622 607 597 582 628 603 605 184 500 420 1 1 121051466 782 4.19 0.44 12 0.81 154.00 1479.00 723 20240402 -10.65 450 20241209 43.56 653 -1.07 20250414 512 26.17 20250203 708 -8.76 20240507 450 43.56 20241209 1.83 Y 031820 500 605 억 1848090 N N 0 N 00 N
6 20250414 120359 57 100.00 KOSPI IT 서비스 N N N N N 648 34 2 5.54 590138918 926329 356.42 617 653 614 798 430 614 637.07 1.53 0 111274 632 622 607 597 582 628 603 605 184 500 420 1 1 121051466 784 4.21 0.44 12 0.77 154.00 1479.00 723 20240402 -10.37 450 20241209 44.00 653 -0.77 20250414 512 26.56 20250203 708 -8.47 20240507 450 44.00 20241209 1.83 Y 031820 500 605 억 1848090 N N 0 N 00 N
7 20250414 110357 57 100.00 KOSPI IT 서비스 N N N N N 651 37 2 6.03 518049892 815240 313.68 617 653 614 798 430 614 635.46 1.53 0 143745 632 622 607 597 582 628 603 605 184 500 420 1 1 121051466 788 4.23 0.44 12 0.67 154.00 1479.00 723 20240402 -9.96 450 20241209 44.67 653 -0.31 20250414 512 27.15 20250203 708 -8.05 20240507 450 44.67 20241209 1.83 Y 031820 500 605 억 1848090 N N 0 N 00 N
8 20250414 100358 57 100.00 KOSPI IT 서비스 N N N N N 630 16 2 2.61 230838650 369349 142.11 617 630 614 798 430 614 624.99 1.53 0 93512 632 622 607 597 582 628 603 605 184 500 420 1 1 121051466 763 4.09 0.43 12 0.31 154.00 1479.00 723 20240402 -12.86 450 20241209 40.00 630 0.00 20250414 512 23.05 20250203 708 -11.02 20240507 450 40.00 20241209 1.83 Y 031820 500 605 억 1848090 N N 0 N 00 N
9 20250414 090359 57 100.00 KOSPI IT 서비스 N N N N N 619 5 2 0.81 14714523 23782 9.15 617 620 614 798 430 614 618.73 1.53 0 -12897 632 622 607 597 582 628 603 605 184 500 420 1 1 121051466 749 4.02 0.42 12 0.02 154.00 1479.00 723 20240402 -14.38 450 20241209 37.56 626 -1.12 20250228 512 20.90 20250203 708 -12.57 20240507 450 37.56 20241209 1.83 Y 031820 500 605 억 1848090 N N 0 N 00 N
10 20250411 160355 57 100.00 KOSPI IT 서비스 N N N N N 614 15 2 2.50 153781632 254433 82.30 594 617 592 778 420 599 604.41 1.49 0 41614 617 608 595 586 573 612 590 605 179 500 410 1 1 121051466 743 3.99 0.42 12 0.21 154.00 1479.00 725 20240401 -15.31 450 20241209 36.44 626 -1.92 20250228 512 19.92 20250203 708 -13.28 20240507 450 36.44 20241209 1.78 Y 031820 500 605 억 1806417 N N 108 N 00 N
11 20250411 150358 57 100.00 KOSPI IT 서비스 N N N N N 614 15 2 2.50 143215460 237218 76.73 594 617 592 778 420 599 603.73 1.49 0 43958 617 608 595 586 573 612 590 605 179 500 410 1 1 121051466 743 3.99 0.42 12 0.20 154.00 1479.00 725 20240401 -15.31 450 20241209 36.44 626 -1.92 20250228 512 19.92 20250203 708 -13.28 20240507 450 36.44 20241209 1.78 Y 031820 500 605 억 1806417 N N 108 N 00 N
12 20250411 140358 57 100.00 KOSPI IT 서비스 N N N N N 603 4 2 0.67 72659758 121477 39.29 594 604 592 778 420 599 598.14 1.49 0 21477 617 608 595 586 573 612 590 605 179 500 410 1 1 121051466 730 3.92 0.41 12 0.10 154.00 1479.00 725 20240401 -16.83 450 20241209 34.00 626 -3.67 20250228 512 17.77 20250203 708 -14.83 20240507 450 34.00 20241209 1.78 Y 031820 500 605 억 1806417 N N 108 N 00 N