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
064400/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
20250414,160544,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,49400,600,2,1.23,11661162875,237650,94.84,48900,49650,48600,63400,34200,48800,49067.86,0.58,0,22596,50050,49425,48625,48000,47200,49737,48312,520,14600,500,34160,50,1,96885948,47862,11.82,2.04,12,0.25,4180.00,24257.00,61900,20250205,-20.19,46500,20250305,6.24,61900,-20.19,20250205,46500,6.24,20250305,61900,-20.19,20250205,46500,6.24,20250305,0.14,Y,064400,500,520 억,,557104,N,N,31138,N,00,N
20250414,150549,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,49500,700,2,1.43,11108388950,226464,90.38,48900,49650,48600,63400,34200,48800,49051.46,0.58,0,21536,50050,49425,48625,48000,47200,49737,48312,520,14600,500,34160,50,1,96885948,47959,11.84,2.04,12,0.23,4180.00,24257.00,61900,20250205,-20.03,46500,20250305,6.45,61900,-20.03,20250205,46500,6.45,20250305,61900,-20.03,20250205,46500,6.45,20250305,0.14,Y,064400,500,520 억,,557104,N,N,20368,N,00,N
20250414,140548,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,49150,350,2,0.72,7850367650,160555,64.08,48900,49200,48600,63400,34200,48800,48895.19,0.58,0,14626,50050,49425,48625,48000,47200,49737,48312,520,14600,500,34160,50,1,96885948,47619,11.76,2.03,12,0.17,4180.00,24257.00,61900,20250205,-20.60,46500,20250305,5.70,61900,-20.60,20250205,46500,5.70,20250305,61900,-20.60,20250205,46500,5.70,20250305,0.14,Y,064400,500,520 억,,557104,N,N,20368,N,00,N
20250414,130548,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48950,150,2,0.31,6421709550,131441,52.46,48900,49150,48600,63400,34200,48800,48856.21,0.58,0,6791,50050,49425,48625,48000,47200,49737,48312,520,14600,500,34160,50,1,96885948,47426,11.71,2.02,12,0.14,4180.00,24257.00,61900,20250205,-20.92,46500,20250305,5.27,61900,-20.92,20250205,46500,5.27,20250305,61900,-20.92,20250205,46500,5.27,20250305,0.14,Y,064400,500,520 억,,557104,N,N,20368,N,00,N
20250414,120549,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48950,150,2,0.31,5549088750,113618,45.34,48900,49150,48600,63400,34200,48800,48839.87,0.58,0,2768,50050,49425,48625,48000,47200,49737,48312,520,14600,500,34160,50,1,96885948,47426,11.71,2.02,12,0.12,4180.00,24257.00,61900,20250205,-20.92,46500,20250305,5.27,61900,-20.92,20250205,46500,5.27,20250305,61900,-20.92,20250205,46500,5.27,20250305,0.14,Y,064400,500,520 억,,557104,N,N,20368,N,00,N
20250414,110546,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48800,0,3,0.00,4150337050,84953,33.90,48900,49150,48600,63400,34200,48800,48854.51,0.58,0,-4120,50050,49425,48625,48000,47200,49737,48312,520,14600,500,34160,50,1,96885948,47280,11.67,2.01,12,0.09,4180.00,24257.00,61900,20250205,-21.16,46500,20250305,4.95,61900,-21.16,20250205,46500,4.95,20250305,61900,-21.16,20250205,46500,4.95,20250305,0.14,Y,064400,500,520 억,,557104,N,N,20368,N,00,N
20250414,100548,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48650,-150,5,-0.31,3076215075,62935,25.12,48900,49150,48600,63400,34200,48800,48879.24,0.58,0,-846,50050,49425,48625,48000,47200,49737,48312,520,14600,500,34160,50,1,96885948,47135,11.64,2.01,12,0.06,4180.00,24257.00,61900,20250205,-21.41,46500,20250305,4.62,61900,-21.41,20250205,46500,4.62,20250305,61900,-21.41,20250205,46500,4.62,20250305,0.14,Y,064400,500,520 억,,557104,N,N,20368,N,00,N
20250414,090549,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48900,100,2,0.20,744612550,15210,6.07,48900,49100,48900,63400,34200,48800,48955.46,0.58,0,-3613,50050,49425,48625,48000,47200,49737,48312,520,14600,500,34160,50,1,96885948,47377,11.70,2.02,12,0.02,4180.00,24257.00,61900,20250205,-21.00,46500,20250305,5.16,61900,-21.00,20250205,46500,5.16,20250305,61900,-21.00,20250205,46500,5.16,20250305,0.14,Y,064400,500,520 억,,557104,N,N,20368,N,00,N
20250411,160542,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48800,450,2,0.93,12077195900,248813,115.41,47950,49250,47825,62800,33850,48350,48538.73,0.54,0,58350,50050,49200,48650,47800,47250,48925,47525,520,14450,500,33840,50,1,96885948,47280,11.67,2.01,12,0.26,4180.00,24257.00,61900,20250205,-21.16,46500,20250305,4.95,61900,-21.16,20250205,46500,4.95,20250305,61900,-21.16,20250205,46500,4.95,20250305,0.14,Y,064400,500,520 억,,522680,N,N,20368,N,00,N
20250411,150546,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48500,150,2,0.31,11573080325,238447,110.61,47950,49250,47825,62800,33850,48350,48535.32,0.54,0,56672,50050,49200,48650,47800,47250,48925,47525,520,14450,500,33840,50,1,96885948,46990,11.60,2.00,12,0.25,4180.00,24257.00,61900,20250205,-21.65,46500,20250305,4.30,61900,-21.65,20250205,46500,4.30,20250305,61900,-21.65,20250205,46500,4.30,20250305,0.14,Y,064400,500,520 억,,522680,N,N,12276,N,00,N
20250411,140546,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48550,200,2,0.41,9325662075,192084,89.10,47950,49250,47825,62800,33850,48350,48550.04,0.54,0,44784,50050,49200,48650,47800,47250,48925,47525,520,14450,500,33840,50,1,96885948,47038,11.61,2.00,12,0.20,4180.00,24257.00,61900,20250205,-21.57,46500,20250305,4.41,61900,-21.57,20250205,46500,4.41,20250305,61900,-21.57,20250205,46500,4.41,20250305,0.14,Y,064400,500,520 억,,522680,N,N,12276,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 160544 57 100.00 KOSPI IT 서비스 N N N N N 49400 600 2 1.23 11661162875 237650 94.84 48900 49650 48600 63400 34200 48800 49067.86 0.58 0 22596 50050 49425 48625 48000 47200 49737 48312 520 14600 500 34160 50 1 96885948 47862 11.82 2.04 12 0.25 4180.00 24257.00 61900 20250205 -20.19 46500 20250305 6.24 61900 -20.19 20250205 46500 6.24 20250305 61900 -20.19 20250205 46500 6.24 20250305 0.14 Y 064400 500 520 억 557104 N N 31138 N 00 N
3 20250414 150549 57 100.00 KOSPI IT 서비스 N N N N N 49500 700 2 1.43 11108388950 226464 90.38 48900 49650 48600 63400 34200 48800 49051.46 0.58 0 21536 50050 49425 48625 48000 47200 49737 48312 520 14600 500 34160 50 1 96885948 47959 11.84 2.04 12 0.23 4180.00 24257.00 61900 20250205 -20.03 46500 20250305 6.45 61900 -20.03 20250205 46500 6.45 20250305 61900 -20.03 20250205 46500 6.45 20250305 0.14 Y 064400 500 520 억 557104 N N 20368 N 00 N
4 20250414 140548 57 100.00 KOSPI IT 서비스 N N N N N 49150 350 2 0.72 7850367650 160555 64.08 48900 49200 48600 63400 34200 48800 48895.19 0.58 0 14626 50050 49425 48625 48000 47200 49737 48312 520 14600 500 34160 50 1 96885948 47619 11.76 2.03 12 0.17 4180.00 24257.00 61900 20250205 -20.60 46500 20250305 5.70 61900 -20.60 20250205 46500 5.70 20250305 61900 -20.60 20250205 46500 5.70 20250305 0.14 Y 064400 500 520 억 557104 N N 20368 N 00 N
5 20250414 130548 57 100.00 KOSPI IT 서비스 N N N N N 48950 150 2 0.31 6421709550 131441 52.46 48900 49150 48600 63400 34200 48800 48856.21 0.58 0 6791 50050 49425 48625 48000 47200 49737 48312 520 14600 500 34160 50 1 96885948 47426 11.71 2.02 12 0.14 4180.00 24257.00 61900 20250205 -20.92 46500 20250305 5.27 61900 -20.92 20250205 46500 5.27 20250305 61900 -20.92 20250205 46500 5.27 20250305 0.14 Y 064400 500 520 억 557104 N N 20368 N 00 N
6 20250414 120549 57 100.00 KOSPI IT 서비스 N N N N N 48950 150 2 0.31 5549088750 113618 45.34 48900 49150 48600 63400 34200 48800 48839.87 0.58 0 2768 50050 49425 48625 48000 47200 49737 48312 520 14600 500 34160 50 1 96885948 47426 11.71 2.02 12 0.12 4180.00 24257.00 61900 20250205 -20.92 46500 20250305 5.27 61900 -20.92 20250205 46500 5.27 20250305 61900 -20.92 20250205 46500 5.27 20250305 0.14 Y 064400 500 520 억 557104 N N 20368 N 00 N
7 20250414 110546 57 100.00 KOSPI IT 서비스 N N N N N 48800 0 3 0.00 4150337050 84953 33.90 48900 49150 48600 63400 34200 48800 48854.51 0.58 0 -4120 50050 49425 48625 48000 47200 49737 48312 520 14600 500 34160 50 1 96885948 47280 11.67 2.01 12 0.09 4180.00 24257.00 61900 20250205 -21.16 46500 20250305 4.95 61900 -21.16 20250205 46500 4.95 20250305 61900 -21.16 20250205 46500 4.95 20250305 0.14 Y 064400 500 520 억 557104 N N 20368 N 00 N
8 20250414 100548 57 100.00 KOSPI IT 서비스 N N N N N 48650 -150 5 -0.31 3076215075 62935 25.12 48900 49150 48600 63400 34200 48800 48879.24 0.58 0 -846 50050 49425 48625 48000 47200 49737 48312 520 14600 500 34160 50 1 96885948 47135 11.64 2.01 12 0.06 4180.00 24257.00 61900 20250205 -21.41 46500 20250305 4.62 61900 -21.41 20250205 46500 4.62 20250305 61900 -21.41 20250205 46500 4.62 20250305 0.14 Y 064400 500 520 억 557104 N N 20368 N 00 N
9 20250414 090549 57 100.00 KOSPI IT 서비스 N N N N N 48900 100 2 0.20 744612550 15210 6.07 48900 49100 48900 63400 34200 48800 48955.46 0.58 0 -3613 50050 49425 48625 48000 47200 49737 48312 520 14600 500 34160 50 1 96885948 47377 11.70 2.02 12 0.02 4180.00 24257.00 61900 20250205 -21.00 46500 20250305 5.16 61900 -21.00 20250205 46500 5.16 20250305 61900 -21.00 20250205 46500 5.16 20250305 0.14 Y 064400 500 520 억 557104 N N 20368 N 00 N
10 20250411 160542 57 100.00 KOSPI IT 서비스 N N N N N 48800 450 2 0.93 12077195900 248813 115.41 47950 49250 47825 62800 33850 48350 48538.73 0.54 0 58350 50050 49200 48650 47800 47250 48925 47525 520 14450 500 33840 50 1 96885948 47280 11.67 2.01 12 0.26 4180.00 24257.00 61900 20250205 -21.16 46500 20250305 4.95 61900 -21.16 20250205 46500 4.95 20250305 61900 -21.16 20250205 46500 4.95 20250305 0.14 Y 064400 500 520 억 522680 N N 20368 N 00 N
11 20250411 150546 57 100.00 KOSPI IT 서비스 N N N N N 48500 150 2 0.31 11573080325 238447 110.61 47950 49250 47825 62800 33850 48350 48535.32 0.54 0 56672 50050 49200 48650 47800 47250 48925 47525 520 14450 500 33840 50 1 96885948 46990 11.60 2.00 12 0.25 4180.00 24257.00 61900 20250205 -21.65 46500 20250305 4.30 61900 -21.65 20250205 46500 4.30 20250305 61900 -21.65 20250205 46500 4.30 20250305 0.14 Y 064400 500 520 억 522680 N N 12276 N 00 N
12 20250411 140546 57 100.00 KOSPI IT 서비스 N N N N N 48550 200 2 0.41 9325662075 192084 89.10 47950 49250 47825 62800 33850 48350 48550.04 0.54 0 44784 50050 49200 48650 47800 47250 48925 47525 520 14450 500 33840 50 1 96885948 47038 11.61 2.00 12 0.20 4180.00 24257.00 61900 20250205 -21.57 46500 20250305 4.41 61900 -21.57 20250205 46500 4.41 20250305 61900 -21.57 20250205 46500 4.41 20250305 0.14 Y 064400 500 520 억 522680 N N 12276 N 00 N