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
072130/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
20250414,160611,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5430,50,2,0.93,1587733105,293570,351.26,5390,5670,5250,6990,3770,5380,5407.95,2.89,0,59423,5480,5430,5350,5300,5220,5455,5325,66,1610,500,3650,10,1,13195454,717,19.60,1.10,12,2.22,277.00,4937.00,7140,20241227,-23.95,2810,20240806,93.24,6140,-11.56,20250102,4370,24.26,20250205,7140,-23.95,20241227,2810,93.24,20240806,4.41,Y,072130,500,65 억,,381755,N,N,4049,N,00,N
20250414,150616,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5430,50,2,0.93,1470744025,271979,325.42,5390,5670,5250,6990,3770,5380,5407.56,2.89,0,66076,5480,5430,5350,5300,5220,5455,5325,66,1610,500,3650,10,1,13195454,717,19.60,1.10,12,2.06,277.00,4937.00,7140,20241227,-23.95,2810,20240806,93.24,6140,-11.56,20250102,4370,24.26,20250205,7140,-23.95,20241227,2810,93.24,20240806,4.41,Y,072130,500,65 억,,381755,N,N,6354,N,00,N
20250414,140615,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5410,30,2,0.56,1242725835,229872,275.04,5390,5670,5250,6990,3770,5380,5406.16,2.89,0,56686,5480,5430,5350,5300,5220,5455,5325,66,1610,500,3650,10,1,13195454,714,19.53,1.10,12,1.74,277.00,4937.00,7140,20241227,-24.23,2810,20240806,92.53,6140,-11.89,20250102,4370,23.80,20250205,7140,-24.23,20241227,2810,92.53,20240806,4.41,Y,072130,500,65 억,,381755,N,N,6354,N,00,N
20250414,130615,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5390,10,2,0.19,1191880775,220471,263.79,5390,5670,5250,6990,3770,5380,5406.07,2.89,0,55624,5480,5430,5350,5300,5220,5455,5325,66,1610,500,3650,10,1,13195454,711,19.46,1.09,12,1.67,277.00,4937.00,7140,20241227,-24.51,2810,20240806,91.81,6140,-12.21,20250102,4370,23.34,20250205,7140,-24.51,20241227,2810,91.81,20240806,4.41,Y,072130,500,65 억,,381755,N,N,6354,N,00,N
20250414,120617,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5410,30,2,0.56,1151798025,213067,254.93,5390,5670,5250,6990,3770,5380,5405.80,2.89,0,51123,5480,5430,5350,5300,5220,5455,5325,66,1610,500,3650,10,1,13195454,714,19.53,1.10,12,1.61,277.00,4937.00,7140,20241227,-24.23,2810,20240806,92.53,6140,-11.89,20250102,4370,23.80,20250205,7140,-24.23,20241227,2810,92.53,20240806,4.41,Y,072130,500,65 억,,381755,N,N,6354,N,00,N
20250414,110613,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5360,-20,5,-0.37,1053206180,194779,233.05,5390,5670,5250,6990,3770,5380,5407.19,2.89,0,46295,5480,5430,5350,5300,5220,5455,5325,66,1610,500,3650,10,1,13195454,707,19.35,1.09,12,1.48,277.00,4937.00,7140,20241227,-24.93,2810,20240806,90.75,6140,-12.70,20250102,4370,22.65,20250205,7140,-24.93,20241227,2810,90.75,20240806,4.41,Y,072130,500,65 억,,381755,N,N,6354,N,00,N
20250414,100615,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5440,60,2,1.12,498150470,92454,110.62,5390,5470,5250,6990,3770,5380,5388.09,2.89,0,47954,5480,5430,5350,5300,5220,5455,5325,66,1610,500,3650,10,1,13195454,718,19.64,1.10,12,0.70,277.00,4937.00,7140,20241227,-23.81,2810,20240806,93.59,6140,-11.40,20250102,4370,24.49,20250205,7140,-23.81,20241227,2810,93.59,20240806,4.41,Y,072130,500,65 억,,381755,N,N,6354,N,00,N
20250414,090616,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5320,-60,5,-1.12,40522720,7681,9.19,5390,5390,5250,6990,3770,5380,5275.70,2.89,0,2338,5480,5430,5350,5300,5220,5455,5325,66,1610,500,3650,10,1,13195454,702,19.21,1.08,12,0.06,277.00,4937.00,7140,20241227,-25.49,2810,20240806,89.32,6140,-13.36,20250102,4370,21.74,20250205,7140,-25.49,20241227,2810,89.32,20240806,4.41,Y,072130,500,65 억,,381755,N,N,6354,N,00,N
20250411,160608,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5380,30,2,0.56,338170865,63184,34.36,5350,5400,5270,6950,3750,5350,5352.16,2.94,0,-5865,5510,5430,5350,5270,5190,5390,5230,66,1600,500,3630,10,1,13195454,710,19.42,1.09,12,0.48,277.00,4937.00,7140,20241227,-24.65,2810,20240806,91.46,6140,-12.38,20250102,4370,23.11,20250205,7140,-24.65,20241227,2810,91.46,20240806,4.16,Y,072130,500,65 억,,387596,N,N,6354,N,00,N
20250411,150614,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5380,30,2,0.56,282398455,52814,28.72,5350,5400,5270,6950,3750,5350,5347.04,2.94,0,-4772,5510,5430,5350,5270,5190,5390,5230,66,1600,500,3630,10,1,13195454,710,19.42,1.09,12,0.40,277.00,4937.00,7140,20241227,-24.65,2810,20240806,91.46,6140,-12.38,20250102,4370,23.11,20250205,7140,-24.65,20241227,2810,91.46,20240806,4.16,Y,072130,500,65 억,,387596,N,N,6773,N,00,N
20250411,140613,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5310,-40,5,-0.75,179295650,33535,18.24,5350,5400,5270,6950,3750,5350,5346.52,2.94,0,2702,5510,5430,5350,5270,5190,5390,5230,66,1600,500,3630,10,1,13195454,701,19.17,1.08,12,0.25,277.00,4937.00,7140,20241227,-25.63,2810,20240806,88.97,6140,-13.52,20250102,4370,21.51,20250205,7140,-25.63,20241227,2810,88.97,20240806,4.16,Y,072130,500,65 억,,387596,N,N,6773,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 160611 57 100.00 KOSPI IT 서비스 N N N N N 5430 50 2 0.93 1587733105 293570 351.26 5390 5670 5250 6990 3770 5380 5407.95 2.89 0 59423 5480 5430 5350 5300 5220 5455 5325 66 1610 500 3650 10 1 13195454 717 19.60 1.10 12 2.22 277.00 4937.00 7140 20241227 -23.95 2810 20240806 93.24 6140 -11.56 20250102 4370 24.26 20250205 7140 -23.95 20241227 2810 93.24 20240806 4.41 Y 072130 500 65 억 381755 N N 4049 N 00 N
3 20250414 150616 57 100.00 KOSPI IT 서비스 N N N N N 5430 50 2 0.93 1470744025 271979 325.42 5390 5670 5250 6990 3770 5380 5407.56 2.89 0 66076 5480 5430 5350 5300 5220 5455 5325 66 1610 500 3650 10 1 13195454 717 19.60 1.10 12 2.06 277.00 4937.00 7140 20241227 -23.95 2810 20240806 93.24 6140 -11.56 20250102 4370 24.26 20250205 7140 -23.95 20241227 2810 93.24 20240806 4.41 Y 072130 500 65 억 381755 N N 6354 N 00 N
4 20250414 140615 57 100.00 KOSPI IT 서비스 N N N N N 5410 30 2 0.56 1242725835 229872 275.04 5390 5670 5250 6990 3770 5380 5406.16 2.89 0 56686 5480 5430 5350 5300 5220 5455 5325 66 1610 500 3650 10 1 13195454 714 19.53 1.10 12 1.74 277.00 4937.00 7140 20241227 -24.23 2810 20240806 92.53 6140 -11.89 20250102 4370 23.80 20250205 7140 -24.23 20241227 2810 92.53 20240806 4.41 Y 072130 500 65 억 381755 N N 6354 N 00 N
5 20250414 130615 57 100.00 KOSPI IT 서비스 N N N N N 5390 10 2 0.19 1191880775 220471 263.79 5390 5670 5250 6990 3770 5380 5406.07 2.89 0 55624 5480 5430 5350 5300 5220 5455 5325 66 1610 500 3650 10 1 13195454 711 19.46 1.09 12 1.67 277.00 4937.00 7140 20241227 -24.51 2810 20240806 91.81 6140 -12.21 20250102 4370 23.34 20250205 7140 -24.51 20241227 2810 91.81 20240806 4.41 Y 072130 500 65 억 381755 N N 6354 N 00 N
6 20250414 120617 57 100.00 KOSPI IT 서비스 N N N N N 5410 30 2 0.56 1151798025 213067 254.93 5390 5670 5250 6990 3770 5380 5405.80 2.89 0 51123 5480 5430 5350 5300 5220 5455 5325 66 1610 500 3650 10 1 13195454 714 19.53 1.10 12 1.61 277.00 4937.00 7140 20241227 -24.23 2810 20240806 92.53 6140 -11.89 20250102 4370 23.80 20250205 7140 -24.23 20241227 2810 92.53 20240806 4.41 Y 072130 500 65 억 381755 N N 6354 N 00 N
7 20250414 110613 57 100.00 KOSPI IT 서비스 N N N N N 5360 -20 5 -0.37 1053206180 194779 233.05 5390 5670 5250 6990 3770 5380 5407.19 2.89 0 46295 5480 5430 5350 5300 5220 5455 5325 66 1610 500 3650 10 1 13195454 707 19.35 1.09 12 1.48 277.00 4937.00 7140 20241227 -24.93 2810 20240806 90.75 6140 -12.70 20250102 4370 22.65 20250205 7140 -24.93 20241227 2810 90.75 20240806 4.41 Y 072130 500 65 억 381755 N N 6354 N 00 N
8 20250414 100615 57 100.00 KOSPI IT 서비스 N N N N N 5440 60 2 1.12 498150470 92454 110.62 5390 5470 5250 6990 3770 5380 5388.09 2.89 0 47954 5480 5430 5350 5300 5220 5455 5325 66 1610 500 3650 10 1 13195454 718 19.64 1.10 12 0.70 277.00 4937.00 7140 20241227 -23.81 2810 20240806 93.59 6140 -11.40 20250102 4370 24.49 20250205 7140 -23.81 20241227 2810 93.59 20240806 4.41 Y 072130 500 65 억 381755 N N 6354 N 00 N
9 20250414 090616 57 100.00 KOSPI IT 서비스 N N N N N 5320 -60 5 -1.12 40522720 7681 9.19 5390 5390 5250 6990 3770 5380 5275.70 2.89 0 2338 5480 5430 5350 5300 5220 5455 5325 66 1610 500 3650 10 1 13195454 702 19.21 1.08 12 0.06 277.00 4937.00 7140 20241227 -25.49 2810 20240806 89.32 6140 -13.36 20250102 4370 21.74 20250205 7140 -25.49 20241227 2810 89.32 20240806 4.41 Y 072130 500 65 억 381755 N N 6354 N 00 N
10 20250411 160608 57 100.00 KOSPI IT 서비스 N N N N N 5380 30 2 0.56 338170865 63184 34.36 5350 5400 5270 6950 3750 5350 5352.16 2.94 0 -5865 5510 5430 5350 5270 5190 5390 5230 66 1600 500 3630 10 1 13195454 710 19.42 1.09 12 0.48 277.00 4937.00 7140 20241227 -24.65 2810 20240806 91.46 6140 -12.38 20250102 4370 23.11 20250205 7140 -24.65 20241227 2810 91.46 20240806 4.16 Y 072130 500 65 억 387596 N N 6354 N 00 N
11 20250411 150614 57 100.00 KOSPI IT 서비스 N N N N N 5380 30 2 0.56 282398455 52814 28.72 5350 5400 5270 6950 3750 5350 5347.04 2.94 0 -4772 5510 5430 5350 5270 5190 5390 5230 66 1600 500 3630 10 1 13195454 710 19.42 1.09 12 0.40 277.00 4937.00 7140 20241227 -24.65 2810 20240806 91.46 6140 -12.38 20250102 4370 23.11 20250205 7140 -24.65 20241227 2810 91.46 20240806 4.16 Y 072130 500 65 억 387596 N N 6773 N 00 N
12 20250411 140613 57 100.00 KOSPI IT 서비스 N N N N N 5310 -40 5 -0.75 179295650 33535 18.24 5350 5400 5270 6950 3750 5350 5346.52 2.94 0 2702 5510 5430 5350 5270 5190 5390 5230 66 1600 500 3630 10 1 13195454 701 19.17 1.08 12 0.25 277.00 4937.00 7140 20241227 -25.63 2810 20240806 88.97 6140 -13.52 20250102 4370 21.51 20250205 7140 -25.63 20241227 2810 88.97 20240806 4.16 Y 072130 500 65 억 387596 N N 6773 N 00 N