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
267850/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
20250414,161014,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10660,60,2,0.57,73503440,6946,136.36,10670,10700,10300,13780,7420,10600,10582.12,0.60,0,2181,10926,10762,10586,10422,10246,10845,10505,56,3180,500,7200,10,1,11100000,1183,10.06,0.70,12,0.06,1060.00,15201.00,21800,20241129,-51.10,10000,20250407,6.60,12460,-14.45,20250121,10000,6.60,20250407,21800,-51.10,20241129,10000,6.60,20250407,2.11,Y,267850,500,55 억,,66905,N,N,52,N,00,N
20250414,151023,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10660,60,2,0.57,71618140,6769,132.88,10670,10700,10300,13780,7420,10600,10580.31,0.60,0,2196,10926,10762,10586,10422,10246,10845,10505,56,3180,500,7200,10,1,11100000,1183,10.06,0.70,12,0.06,1060.00,15201.00,21800,20241129,-51.10,10000,20250407,6.60,12460,-14.45,20250121,10000,6.60,20250407,21800,-51.10,20241129,10000,6.60,20250407,2.11,Y,267850,500,55 억,,66905,N,N,71,N,00,N
20250414,141022,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10640,40,2,0.38,62206050,5884,115.51,10670,10700,10300,13780,7420,10600,10572.07,0.60,0,2031,10926,10762,10586,10422,10246,10845,10505,56,3180,500,7200,10,1,11100000,1181,10.04,0.70,12,0.05,1060.00,15201.00,21800,20241129,-51.19,10000,20250407,6.40,12460,-14.61,20250121,10000,6.40,20250407,21800,-51.19,20241129,10000,6.40,20250407,2.11,Y,267850,500,55 억,,66905,N,N,71,N,00,N
20250414,131020,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10630,30,2,0.28,56870850,5380,105.61,10670,10700,10300,13780,7420,10600,10570.79,0.60,0,1859,10926,10762,10586,10422,10246,10845,10505,56,3180,500,7200,10,1,11100000,1180,10.03,0.70,12,0.05,1060.00,15201.00,21800,20241129,-51.24,10000,20250407,6.30,12460,-14.69,20250121,10000,6.30,20250407,21800,-51.24,20241129,10000,6.30,20250407,2.11,Y,267850,500,55 억,,66905,N,N,71,N,00,N
20250414,121023,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10650,50,2,0.47,43703930,4141,81.29,10670,10700,10300,13780,7420,10600,10553.96,0.60,0,1047,10926,10762,10586,10422,10246,10845,10505,56,3180,500,7200,10,1,11100000,1182,10.05,0.70,12,0.04,1060.00,15201.00,21800,20241129,-51.15,10000,20250407,6.50,12460,-14.53,20250121,10000,6.50,20250407,21800,-51.15,20241129,10000,6.50,20250407,2.11,Y,267850,500,55 억,,66905,N,N,71,N,00,N
20250414,111017,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10640,40,2,0.38,43576410,4129,81.06,10670,10700,10300,13780,7420,10600,10553.74,0.60,0,1043,10926,10762,10586,10422,10246,10845,10505,56,3180,500,7200,10,1,11100000,1181,10.04,0.70,12,0.04,1060.00,15201.00,21800,20241129,-51.19,10000,20250407,6.40,12460,-14.61,20250121,10000,6.40,20250407,21800,-51.19,20241129,10000,6.40,20250407,2.11,Y,267850,500,55 억,,66905,N,N,71,N,00,N
20250414,101020,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10510,-90,5,-0.85,39538670,3748,73.58,10670,10700,10300,13780,7420,10600,10549.27,0.60,0,1086,10926,10762,10586,10422,10246,10845,10505,56,3180,500,7200,10,1,11100000,1167,9.92,0.69,12,0.03,1060.00,15201.00,21800,20241129,-51.79,10000,20250407,5.10,12460,-15.65,20250121,10000,5.10,20250407,21800,-51.79,20241129,10000,5.10,20250407,2.11,Y,267850,500,55 억,,66905,N,N,71,N,00,N
20250414,091020,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10620,20,2,0.19,3184310,299,5.87,10670,10700,10600,13780,7420,10600,10649.87,0.60,0,192,10926,10762,10586,10422,10246,10845,10505,56,3180,500,7200,10,1,11100000,1179,10.02,0.70,12,0.00,1060.00,15201.00,21800,20241129,-51.28,10000,20250407,6.20,12460,-14.77,20250121,10000,6.20,20250407,21800,-51.28,20241129,10000,6.20,20250407,2.11,Y,267850,500,55 억,,66905,N,N,71,N,00,N
20250411,161010,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10600,0,3,0.00,53992230,5094,74.31,10540,10750,10410,13780,7420,10600,10599.18,0.59,0,1301,10800,10700,10560,10460,10320,10630,10390,56,3180,500,7200,10,1,11100000,1177,10.00,0.70,12,0.05,1060.00,15201.00,21800,20241129,-51.38,10000,20250407,6.00,12460,-14.93,20250121,10000,6.00,20250407,21800,-51.38,20241129,10000,6.00,20250407,2.14,Y,267850,500,55 억,,65680,N,N,71,N,00,N
20250411,151019,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10670,70,2,0.66,47816020,4513,65.84,10540,10750,10410,13780,7420,10600,10595.17,0.59,0,1333,10800,10700,10560,10460,10320,10630,10390,56,3180,500,7200,10,1,11100000,1184,10.07,0.70,12,0.04,1060.00,15201.00,21800,20241129,-51.06,10000,20250407,6.70,12460,-14.37,20250121,10000,6.70,20250407,21800,-51.06,20241129,10000,6.70,20250407,2.14,Y,267850,500,55 억,,65680,N,N,134,N,00,N
20250411,141017,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10720,120,2,1.13,39529420,3739,54.54,10540,10750,10410,13780,7420,10600,10572.19,0.59,0,990,10800,10700,10560,10460,10320,10630,10390,56,3180,500,7200,10,1,11100000,1190,10.11,0.71,12,0.03,1060.00,15201.00,21800,20241129,-50.83,10000,20250407,7.20,12460,-13.96,20250121,10000,7.20,20250407,21800,-50.83,20241129,10000,7.20,20250407,2.14,Y,267850,500,55 억,,65680,N,N,134,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 161014 55 60.00 KOSPI IT 서비스 N N N Y 60 N 10660 60 2 0.57 73503440 6946 136.36 10670 10700 10300 13780 7420 10600 10582.12 0.60 0 2181 10926 10762 10586 10422 10246 10845 10505 56 3180 500 7200 10 1 11100000 1183 10.06 0.70 12 0.06 1060.00 15201.00 21800 20241129 -51.10 10000 20250407 6.60 12460 -14.45 20250121 10000 6.60 20250407 21800 -51.10 20241129 10000 6.60 20250407 2.11 Y 267850 500 55 억 66905 N N 52 N 00 N
3 20250414 151023 55 60.00 KOSPI IT 서비스 N N N Y 60 N 10660 60 2 0.57 71618140 6769 132.88 10670 10700 10300 13780 7420 10600 10580.31 0.60 0 2196 10926 10762 10586 10422 10246 10845 10505 56 3180 500 7200 10 1 11100000 1183 10.06 0.70 12 0.06 1060.00 15201.00 21800 20241129 -51.10 10000 20250407 6.60 12460 -14.45 20250121 10000 6.60 20250407 21800 -51.10 20241129 10000 6.60 20250407 2.11 Y 267850 500 55 억 66905 N N 71 N 00 N
4 20250414 141022 55 60.00 KOSPI IT 서비스 N N N Y 60 N 10640 40 2 0.38 62206050 5884 115.51 10670 10700 10300 13780 7420 10600 10572.07 0.60 0 2031 10926 10762 10586 10422 10246 10845 10505 56 3180 500 7200 10 1 11100000 1181 10.04 0.70 12 0.05 1060.00 15201.00 21800 20241129 -51.19 10000 20250407 6.40 12460 -14.61 20250121 10000 6.40 20250407 21800 -51.19 20241129 10000 6.40 20250407 2.11 Y 267850 500 55 억 66905 N N 71 N 00 N
5 20250414 131020 55 60.00 KOSPI IT 서비스 N N N Y 60 N 10630 30 2 0.28 56870850 5380 105.61 10670 10700 10300 13780 7420 10600 10570.79 0.60 0 1859 10926 10762 10586 10422 10246 10845 10505 56 3180 500 7200 10 1 11100000 1180 10.03 0.70 12 0.05 1060.00 15201.00 21800 20241129 -51.24 10000 20250407 6.30 12460 -14.69 20250121 10000 6.30 20250407 21800 -51.24 20241129 10000 6.30 20250407 2.11 Y 267850 500 55 억 66905 N N 71 N 00 N
6 20250414 121023 55 60.00 KOSPI IT 서비스 N N N Y 60 N 10650 50 2 0.47 43703930 4141 81.29 10670 10700 10300 13780 7420 10600 10553.96 0.60 0 1047 10926 10762 10586 10422 10246 10845 10505 56 3180 500 7200 10 1 11100000 1182 10.05 0.70 12 0.04 1060.00 15201.00 21800 20241129 -51.15 10000 20250407 6.50 12460 -14.53 20250121 10000 6.50 20250407 21800 -51.15 20241129 10000 6.50 20250407 2.11 Y 267850 500 55 억 66905 N N 71 N 00 N
7 20250414 111017 55 60.00 KOSPI IT 서비스 N N N Y 60 N 10640 40 2 0.38 43576410 4129 81.06 10670 10700 10300 13780 7420 10600 10553.74 0.60 0 1043 10926 10762 10586 10422 10246 10845 10505 56 3180 500 7200 10 1 11100000 1181 10.04 0.70 12 0.04 1060.00 15201.00 21800 20241129 -51.19 10000 20250407 6.40 12460 -14.61 20250121 10000 6.40 20250407 21800 -51.19 20241129 10000 6.40 20250407 2.11 Y 267850 500 55 억 66905 N N 71 N 00 N
8 20250414 101020 55 60.00 KOSPI IT 서비스 N N N Y 60 N 10510 -90 5 -0.85 39538670 3748 73.58 10670 10700 10300 13780 7420 10600 10549.27 0.60 0 1086 10926 10762 10586 10422 10246 10845 10505 56 3180 500 7200 10 1 11100000 1167 9.92 0.69 12 0.03 1060.00 15201.00 21800 20241129 -51.79 10000 20250407 5.10 12460 -15.65 20250121 10000 5.10 20250407 21800 -51.79 20241129 10000 5.10 20250407 2.11 Y 267850 500 55 억 66905 N N 71 N 00 N
9 20250414 091020 55 60.00 KOSPI IT 서비스 N N N Y 60 N 10620 20 2 0.19 3184310 299 5.87 10670 10700 10600 13780 7420 10600 10649.87 0.60 0 192 10926 10762 10586 10422 10246 10845 10505 56 3180 500 7200 10 1 11100000 1179 10.02 0.70 12 0.00 1060.00 15201.00 21800 20241129 -51.28 10000 20250407 6.20 12460 -14.77 20250121 10000 6.20 20250407 21800 -51.28 20241129 10000 6.20 20250407 2.11 Y 267850 500 55 억 66905 N N 71 N 00 N
10 20250411 161010 55 60.00 KOSPI IT 서비스 N N N Y 60 N 10600 0 3 0.00 53992230 5094 74.31 10540 10750 10410 13780 7420 10600 10599.18 0.59 0 1301 10800 10700 10560 10460 10320 10630 10390 56 3180 500 7200 10 1 11100000 1177 10.00 0.70 12 0.05 1060.00 15201.00 21800 20241129 -51.38 10000 20250407 6.00 12460 -14.93 20250121 10000 6.00 20250407 21800 -51.38 20241129 10000 6.00 20250407 2.14 Y 267850 500 55 억 65680 N N 71 N 00 N
11 20250411 151019 55 60.00 KOSPI IT 서비스 N N N Y 60 N 10670 70 2 0.66 47816020 4513 65.84 10540 10750 10410 13780 7420 10600 10595.17 0.59 0 1333 10800 10700 10560 10460 10320 10630 10390 56 3180 500 7200 10 1 11100000 1184 10.07 0.70 12 0.04 1060.00 15201.00 21800 20241129 -51.06 10000 20250407 6.70 12460 -14.37 20250121 10000 6.70 20250407 21800 -51.06 20241129 10000 6.70 20250407 2.14 Y 267850 500 55 억 65680 N N 134 N 00 N
12 20250411 141017 55 60.00 KOSPI IT 서비스 N N N Y 60 N 10720 120 2 1.13 39529420 3739 54.54 10540 10750 10410 13780 7420 10600 10572.19 0.59 0 990 10800 10700 10560 10460 10320 10630 10390 56 3180 500 7200 10 1 11100000 1190 10.11 0.71 12 0.03 1060.00 15201.00 21800 20241129 -50.83 10000 20250407 7.20 12460 -13.96 20250121 10000 7.20 20250407 21800 -50.83 20241129 10000 7.20 20250407 2.14 Y 267850 500 55 억 65680 N N 134 N 00 N