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
078000/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
20250414,160619,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8830,50,2,0.57,17672360,2006,4.47,8800,8840,8750,11410,6150,8780,8809.75,1.60,0,0,9100,8940,8810,8650,8520,8875,8585,50,2630,500,6490,10,1,9240077,816,16.82,0.57,12,0.02,525.00,15490.00,11050,20240625,-20.09,8510,20250409,3.76,9770,-9.62,20250102,8510,3.76,20250409,11050,-20.09,20240625,8510,3.76,20250409,0.02,Y,078000,500,50 억,,147744,N,N,0,N,00,N
20250414,150624,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8830,50,2,0.57,15058680,1710,3.81,8800,8840,8750,11410,6150,8780,8806.25,1.60,0,14,9100,8940,8810,8650,8520,8875,8585,50,2630,500,6490,10,1,9240077,816,16.82,0.57,12,0.02,525.00,15490.00,11050,20240625,-20.09,8510,20250409,3.76,9770,-9.62,20250102,8510,3.76,20250409,11050,-20.09,20240625,8510,3.76,20250409,0.02,Y,078000,500,50 억,,147744,N,N,0,N,00,N
20250414,140623,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8830,50,2,0.57,11053730,1255,2.80,8800,8840,8750,11410,6150,8780,8807.75,1.60,0,13,9100,8940,8810,8650,8520,8875,8585,50,2630,500,6490,10,1,9240077,816,16.82,0.57,12,0.01,525.00,15490.00,11050,20240625,-20.09,8510,20250409,3.76,9770,-9.62,20250102,8510,3.76,20250409,11050,-20.09,20240625,8510,3.76,20250409,0.02,Y,078000,500,50 억,,147744,N,N,0,N,00,N
20250414,130623,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8830,50,2,0.57,11053730,1255,2.80,8800,8840,8750,11410,6150,8780,8807.75,1.60,0,13,9100,8940,8810,8650,8520,8875,8585,50,2630,500,6490,10,1,9240077,816,16.82,0.57,12,0.01,525.00,15490.00,11050,20240625,-20.09,8510,20250409,3.76,9770,-9.62,20250102,8510,3.76,20250409,11050,-20.09,20240625,8510,3.76,20250409,0.02,Y,078000,500,50 억,,147744,N,N,0,N,00,N
20250414,120625,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8820,40,2,0.46,7461520,848,1.89,8800,8840,8750,11410,6150,8780,8798.96,1.60,0,3,9100,8940,8810,8650,8520,8875,8585,50,2630,500,6490,10,1,9240077,815,16.80,0.57,12,0.01,525.00,15490.00,11050,20240625,-20.18,8510,20250409,3.64,9770,-9.72,20250102,8510,3.64,20250409,11050,-20.18,20240625,8510,3.64,20250409,0.02,Y,078000,500,50 억,,147744,N,N,0,N,00,N
20250414,110621,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8820,40,2,0.46,6199860,705,1.57,8800,8840,8750,11410,6150,8780,8794.13,1.60,0,3,9100,8940,8810,8650,8520,8875,8585,50,2630,500,6490,10,1,9240077,815,16.80,0.57,12,0.01,525.00,15490.00,11050,20240625,-20.18,8510,20250409,3.64,9770,-9.72,20250102,8510,3.64,20250409,11050,-20.18,20240625,8510,3.64,20250409,0.02,Y,078000,500,50 억,,147744,N,N,0,N,00,N
20250414,100623,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8760,-20,5,-0.23,2538680,289,0.64,8800,8800,8750,11410,6150,8780,8784.36,1.60,0,-4,9100,8940,8810,8650,8520,8875,8585,50,2630,500,6490,10,1,9240077,809,16.69,0.57,12,0.00,525.00,15490.00,11050,20240625,-20.72,8510,20250409,2.94,9770,-10.34,20250102,8510,2.94,20250409,11050,-20.72,20240625,8510,2.94,20250409,0.02,Y,078000,500,50 억,,147744,N,N,0,N,00,N
20250414,090625,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8750,-30,5,-0.34,211150,24,0.05,8800,8800,8750,11410,6150,8780,8797.92,1.60,0,0,9100,8940,8810,8650,8520,8875,8585,50,2630,500,6490,10,1,9240077,809,16.67,0.56,12,0.00,525.00,15490.00,11050,20240625,-20.81,8510,20250409,2.82,9770,-10.44,20250102,8510,2.82,20250409,11050,-20.81,20240625,8510,2.82,20250409,0.02,Y,078000,500,50 억,,147744,N,N,0,N,00,N
20250411,160616,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8780,-20,5,-0.23,394571510,44882,254.43,8800,8970,8680,11440,6160,8800,8791.31,1.59,0,484,9040,8920,8770,8650,8500,8980,8710,50,2640,500,6510,10,1,9240077,811,16.72,0.57,12,0.49,525.00,15490.00,11050,20240625,-20.54,8510,20250409,3.17,9770,-10.13,20250102,8510,3.17,20250409,11050,-20.54,20240625,8510,3.17,20250409,0.02,Y,078000,500,50 억,,147145,N,N,6,N,00,N
20250411,150622,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8760,-40,5,-0.45,390243970,44389,251.64,8800,8970,8680,11440,6160,8800,8791.46,1.59,0,499,9040,8920,8770,8650,8500,8980,8710,50,2640,500,6510,10,1,9240077,809,16.69,0.57,12,0.48,525.00,15490.00,11050,20240625,-20.72,8510,20250409,2.94,9770,-10.34,20250102,8510,2.94,20250409,11050,-20.72,20240625,8510,2.94,20250409,0.02,Y,078000,500,50 억,,147145,N,N,6,N,00,N
20250411,140621,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8760,-40,5,-0.45,387678030,44096,249.98,8800,8970,8680,11440,6160,8800,8791.68,1.59,0,516,9040,8920,8770,8650,8500,8980,8710,50,2640,500,6510,10,1,9240077,809,16.69,0.57,12,0.48,525.00,15490.00,11050,20240625,-20.72,8510,20250409,2.94,9770,-10.34,20250102,8510,2.94,20250409,11050,-20.72,20240625,8510,2.94,20250409,0.02,Y,078000,500,50 억,,147145,N,N,6,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 160619 57 100.00 KOSPI IT 서비스 N N N N N 8830 50 2 0.57 17672360 2006 4.47 8800 8840 8750 11410 6150 8780 8809.75 1.60 0 0 9100 8940 8810 8650 8520 8875 8585 50 2630 500 6490 10 1 9240077 816 16.82 0.57 12 0.02 525.00 15490.00 11050 20240625 -20.09 8510 20250409 3.76 9770 -9.62 20250102 8510 3.76 20250409 11050 -20.09 20240625 8510 3.76 20250409 0.02 Y 078000 500 50 억 147744 N N 0 N 00 N
3 20250414 150624 57 100.00 KOSPI IT 서비스 N N N N N 8830 50 2 0.57 15058680 1710 3.81 8800 8840 8750 11410 6150 8780 8806.25 1.60 0 14 9100 8940 8810 8650 8520 8875 8585 50 2630 500 6490 10 1 9240077 816 16.82 0.57 12 0.02 525.00 15490.00 11050 20240625 -20.09 8510 20250409 3.76 9770 -9.62 20250102 8510 3.76 20250409 11050 -20.09 20240625 8510 3.76 20250409 0.02 Y 078000 500 50 억 147744 N N 0 N 00 N
4 20250414 140623 57 100.00 KOSPI IT 서비스 N N N N N 8830 50 2 0.57 11053730 1255 2.80 8800 8840 8750 11410 6150 8780 8807.75 1.60 0 13 9100 8940 8810 8650 8520 8875 8585 50 2630 500 6490 10 1 9240077 816 16.82 0.57 12 0.01 525.00 15490.00 11050 20240625 -20.09 8510 20250409 3.76 9770 -9.62 20250102 8510 3.76 20250409 11050 -20.09 20240625 8510 3.76 20250409 0.02 Y 078000 500 50 억 147744 N N 0 N 00 N
5 20250414 130623 57 100.00 KOSPI IT 서비스 N N N N N 8830 50 2 0.57 11053730 1255 2.80 8800 8840 8750 11410 6150 8780 8807.75 1.60 0 13 9100 8940 8810 8650 8520 8875 8585 50 2630 500 6490 10 1 9240077 816 16.82 0.57 12 0.01 525.00 15490.00 11050 20240625 -20.09 8510 20250409 3.76 9770 -9.62 20250102 8510 3.76 20250409 11050 -20.09 20240625 8510 3.76 20250409 0.02 Y 078000 500 50 억 147744 N N 0 N 00 N
6 20250414 120625 57 100.00 KOSPI IT 서비스 N N N N N 8820 40 2 0.46 7461520 848 1.89 8800 8840 8750 11410 6150 8780 8798.96 1.60 0 3 9100 8940 8810 8650 8520 8875 8585 50 2630 500 6490 10 1 9240077 815 16.80 0.57 12 0.01 525.00 15490.00 11050 20240625 -20.18 8510 20250409 3.64 9770 -9.72 20250102 8510 3.64 20250409 11050 -20.18 20240625 8510 3.64 20250409 0.02 Y 078000 500 50 억 147744 N N 0 N 00 N
7 20250414 110621 57 100.00 KOSPI IT 서비스 N N N N N 8820 40 2 0.46 6199860 705 1.57 8800 8840 8750 11410 6150 8780 8794.13 1.60 0 3 9100 8940 8810 8650 8520 8875 8585 50 2630 500 6490 10 1 9240077 815 16.80 0.57 12 0.01 525.00 15490.00 11050 20240625 -20.18 8510 20250409 3.64 9770 -9.72 20250102 8510 3.64 20250409 11050 -20.18 20240625 8510 3.64 20250409 0.02 Y 078000 500 50 억 147744 N N 0 N 00 N
8 20250414 100623 57 100.00 KOSPI IT 서비스 N N N N N 8760 -20 5 -0.23 2538680 289 0.64 8800 8800 8750 11410 6150 8780 8784.36 1.60 0 -4 9100 8940 8810 8650 8520 8875 8585 50 2630 500 6490 10 1 9240077 809 16.69 0.57 12 0.00 525.00 15490.00 11050 20240625 -20.72 8510 20250409 2.94 9770 -10.34 20250102 8510 2.94 20250409 11050 -20.72 20240625 8510 2.94 20250409 0.02 Y 078000 500 50 억 147744 N N 0 N 00 N
9 20250414 090625 57 100.00 KOSPI IT 서비스 N N N N N 8750 -30 5 -0.34 211150 24 0.05 8800 8800 8750 11410 6150 8780 8797.92 1.60 0 0 9100 8940 8810 8650 8520 8875 8585 50 2630 500 6490 10 1 9240077 809 16.67 0.56 12 0.00 525.00 15490.00 11050 20240625 -20.81 8510 20250409 2.82 9770 -10.44 20250102 8510 2.82 20250409 11050 -20.81 20240625 8510 2.82 20250409 0.02 Y 078000 500 50 억 147744 N N 0 N 00 N
10 20250411 160616 57 100.00 KOSPI IT 서비스 N N N N N 8780 -20 5 -0.23 394571510 44882 254.43 8800 8970 8680 11440 6160 8800 8791.31 1.59 0 484 9040 8920 8770 8650 8500 8980 8710 50 2640 500 6510 10 1 9240077 811 16.72 0.57 12 0.49 525.00 15490.00 11050 20240625 -20.54 8510 20250409 3.17 9770 -10.13 20250102 8510 3.17 20250409 11050 -20.54 20240625 8510 3.17 20250409 0.02 Y 078000 500 50 억 147145 N N 6 N 00 N
11 20250411 150622 57 100.00 KOSPI IT 서비스 N N N N N 8760 -40 5 -0.45 390243970 44389 251.64 8800 8970 8680 11440 6160 8800 8791.46 1.59 0 499 9040 8920 8770 8650 8500 8980 8710 50 2640 500 6510 10 1 9240077 809 16.69 0.57 12 0.48 525.00 15490.00 11050 20240625 -20.72 8510 20250409 2.94 9770 -10.34 20250102 8510 2.94 20250409 11050 -20.72 20240625 8510 2.94 20250409 0.02 Y 078000 500 50 억 147145 N N 6 N 00 N
12 20250411 140621 57 100.00 KOSPI IT 서비스 N N N N N 8760 -40 5 -0.45 387678030 44096 249.98 8800 8970 8680 11440 6160 8800 8791.68 1.59 0 516 9040 8920 8770 8650 8500 8980 8710 50 2640 500 6510 10 1 9240077 809 16.69 0.57 12 0.48 525.00 15490.00 11050 20240625 -20.72 8510 20250409 2.94 9770 -10.34 20250102 8510 2.94 20250409 11050 -20.72 20240625 8510 2.94 20250409 0.02 Y 078000 500 50 억 147145 N N 6 N 00 N