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
307950/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
20250414,161049,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118900,300,2,0.25,4119874250,34784,74.38,119200,120000,117600,154100,83100,118600,118441.12,1.72,0,5885,122466,120532,117366,115432,112266,121500,116400,137,35500,500,90130,100,1,27423982,32607,19.09,1.91,12,0.13,6228.00,62191.00,181900,20240711,-34.63,107000,20250409,11.12,153200,-22.39,20250210,107000,11.12,20250409,181900,-34.63,20240711,107000,11.12,20250409,0.65,Y,307950,500,137 억,,470373,N,N,6118,N,00,N
20250414,151058,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118000,-600,5,-0.51,3721741950,31424,67.19,119200,120000,117600,154100,83100,118600,118436.29,1.72,0,5555,122466,120532,117366,115432,112266,121500,116400,137,35500,500,90130,100,1,27423982,32360,18.95,1.90,12,0.11,6228.00,62191.00,181900,20240711,-35.13,107000,20250409,10.28,153200,-22.98,20250210,107000,10.28,20250409,181900,-35.13,20240711,107000,10.28,20250409,0.65,Y,307950,500,137 억,,470373,N,N,10430,N,00,N
20250414,141058,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118100,-500,5,-0.42,2559119550,21581,46.14,119200,120000,117600,154100,83100,118600,118582.07,1.72,0,2783,122466,120532,117366,115432,112266,121500,116400,137,35500,500,90130,100,1,27423982,32388,18.96,1.90,12,0.08,6228.00,62191.00,181900,20240711,-35.07,107000,20250409,10.37,153200,-22.91,20250210,107000,10.37,20250409,181900,-35.07,20240711,107000,10.37,20250409,0.65,Y,307950,500,137 억,,470373,N,N,10430,N,00,N
20250414,131055,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118300,-300,5,-0.25,1937973250,16325,34.91,119200,120000,117600,154100,83100,118600,118711.99,1.72,0,1823,122466,120532,117366,115432,112266,121500,116400,137,35500,500,90130,100,1,27423982,32443,18.99,1.90,12,0.06,6228.00,62191.00,181900,20240711,-34.96,107000,20250409,10.56,153200,-22.78,20250210,107000,10.56,20250409,181900,-34.96,20240711,107000,10.56,20250409,0.65,Y,307950,500,137 억,,470373,N,N,10430,N,00,N
20250414,121058,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118900,300,2,0.25,1511274850,12730,27.22,119200,120000,117600,154100,83100,118600,118717.58,1.72,0,1197,122466,120532,117366,115432,112266,121500,116400,137,35500,500,90130,100,1,27423982,32607,19.09,1.91,12,0.05,6228.00,62191.00,181900,20240711,-34.63,107000,20250409,11.12,153200,-22.39,20250210,107000,11.12,20250409,181900,-34.63,20240711,107000,11.12,20250409,0.65,Y,307950,500,137 억,,470373,N,N,10430,N,00,N
20250414,111052,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118600,0,3,0.00,1268714850,10689,22.86,119200,120000,117600,154100,83100,118600,118693.50,1.72,0,451,122466,120532,117366,115432,112266,121500,116400,137,35500,500,90130,100,1,27423982,32525,19.04,1.91,12,0.04,6228.00,62191.00,181900,20240711,-34.80,107000,20250409,10.84,153200,-22.58,20250210,107000,10.84,20250409,181900,-34.80,20240711,107000,10.84,20250409,0.65,Y,307950,500,137 억,,470373,N,N,10430,N,00,N
20250414,101054,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,117750,-850,5,-0.72,811518450,6829,14.60,119200,120000,117600,154100,83100,118600,118834.16,1.72,0,-94,122466,120532,117366,115432,112266,121500,116400,137,35500,500,90130,100,1,27423982,32292,18.91,1.89,12,0.02,6228.00,62191.00,181900,20240711,-35.27,107000,20250409,10.05,153200,-23.14,20250210,107000,10.05,20250409,181900,-35.27,20240711,107000,10.05,20250409,0.65,Y,307950,500,137 억,,470373,N,N,10430,N,00,N
20250414,091056,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,119200,600,2,0.51,193762300,1625,3.47,119200,120000,119100,154100,83100,118600,119238.34,1.72,0,98,122466,120532,117366,115432,112266,121500,116400,137,35500,500,90130,100,1,27423982,32689,19.14,1.92,12,0.01,6228.00,62191.00,181900,20240711,-34.47,107000,20250409,11.40,153200,-22.19,20250210,107000,11.40,20250409,181900,-34.47,20240711,107000,11.40,20250409,0.65,Y,307950,500,137 억,,470373,N,N,10430,N,00,N
20250411,161044,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118600,200,2,0.17,5480388800,46768,156.21,115100,119300,114200,153900,82900,118400,117178.01,1.70,0,2380,120666,119532,117366,116232,114066,120100,116800,137,35500,500,89980,100,1,27423982,32525,19.04,1.91,12,0.17,6228.00,62191.00,181900,20240711,-34.80,107000,20250409,10.84,153200,-22.58,20250210,107000,10.84,20250409,181900,-34.80,20240711,107000,10.84,20250409,0.66,Y,307950,500,137 억,,467464,N,N,10430,N,00,N
20250411,151054,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118600,200,2,0.17,5252711400,44848,149.80,115100,119300,114200,153900,82900,118400,117122.53,1.70,0,2044,120666,119532,117366,116232,114066,120100,116800,137,35500,500,89980,100,1,27423982,32525,19.04,1.91,12,0.16,6228.00,62191.00,181900,20240711,-34.80,107000,20250409,10.84,153200,-22.58,20250210,107000,10.84,20250409,181900,-34.80,20240711,107000,10.84,20250409,0.66,Y,307950,500,137 억,,467464,N,N,5534,N,00,N
20250411,141052,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118700,300,2,0.25,4374694600,37454,125.10,115100,119000,114200,153900,82900,118400,116801.80,1.70,0,1076,120666,119532,117366,116232,114066,120100,116800,137,35500,500,89980,100,1,27423982,32552,19.06,1.91,12,0.14,6228.00,62191.00,181900,20240711,-34.74,107000,20250409,10.93,153200,-22.52,20250210,107000,10.93,20250409,181900,-34.74,20240711,107000,10.93,20250409,0.66,Y,307950,500,137 억,,467464,N,N,5534,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 161049 55 30.00 KOSPI IT 서비스 N N N Y 40 N 118900 300 2 0.25 4119874250 34784 74.38 119200 120000 117600 154100 83100 118600 118441.12 1.72 0 5885 122466 120532 117366 115432 112266 121500 116400 137 35500 500 90130 100 1 27423982 32607 19.09 1.91 12 0.13 6228.00 62191.00 181900 20240711 -34.63 107000 20250409 11.12 153200 -22.39 20250210 107000 11.12 20250409 181900 -34.63 20240711 107000 11.12 20250409 0.65 Y 307950 500 137 억 470373 N N 6118 N 00 N
3 20250414 151058 55 30.00 KOSPI IT 서비스 N N N Y 40 N 118000 -600 5 -0.51 3721741950 31424 67.19 119200 120000 117600 154100 83100 118600 118436.29 1.72 0 5555 122466 120532 117366 115432 112266 121500 116400 137 35500 500 90130 100 1 27423982 32360 18.95 1.90 12 0.11 6228.00 62191.00 181900 20240711 -35.13 107000 20250409 10.28 153200 -22.98 20250210 107000 10.28 20250409 181900 -35.13 20240711 107000 10.28 20250409 0.65 Y 307950 500 137 억 470373 N N 10430 N 00 N
4 20250414 141058 55 30.00 KOSPI IT 서비스 N N N Y 40 N 118100 -500 5 -0.42 2559119550 21581 46.14 119200 120000 117600 154100 83100 118600 118582.07 1.72 0 2783 122466 120532 117366 115432 112266 121500 116400 137 35500 500 90130 100 1 27423982 32388 18.96 1.90 12 0.08 6228.00 62191.00 181900 20240711 -35.07 107000 20250409 10.37 153200 -22.91 20250210 107000 10.37 20250409 181900 -35.07 20240711 107000 10.37 20250409 0.65 Y 307950 500 137 억 470373 N N 10430 N 00 N
5 20250414 131055 55 30.00 KOSPI IT 서비스 N N N Y 40 N 118300 -300 5 -0.25 1937973250 16325 34.91 119200 120000 117600 154100 83100 118600 118711.99 1.72 0 1823 122466 120532 117366 115432 112266 121500 116400 137 35500 500 90130 100 1 27423982 32443 18.99 1.90 12 0.06 6228.00 62191.00 181900 20240711 -34.96 107000 20250409 10.56 153200 -22.78 20250210 107000 10.56 20250409 181900 -34.96 20240711 107000 10.56 20250409 0.65 Y 307950 500 137 억 470373 N N 10430 N 00 N
6 20250414 121058 55 30.00 KOSPI IT 서비스 N N N Y 40 N 118900 300 2 0.25 1511274850 12730 27.22 119200 120000 117600 154100 83100 118600 118717.58 1.72 0 1197 122466 120532 117366 115432 112266 121500 116400 137 35500 500 90130 100 1 27423982 32607 19.09 1.91 12 0.05 6228.00 62191.00 181900 20240711 -34.63 107000 20250409 11.12 153200 -22.39 20250210 107000 11.12 20250409 181900 -34.63 20240711 107000 11.12 20250409 0.65 Y 307950 500 137 억 470373 N N 10430 N 00 N
7 20250414 111052 55 30.00 KOSPI IT 서비스 N N N Y 40 N 118600 0 3 0.00 1268714850 10689 22.86 119200 120000 117600 154100 83100 118600 118693.50 1.72 0 451 122466 120532 117366 115432 112266 121500 116400 137 35500 500 90130 100 1 27423982 32525 19.04 1.91 12 0.04 6228.00 62191.00 181900 20240711 -34.80 107000 20250409 10.84 153200 -22.58 20250210 107000 10.84 20250409 181900 -34.80 20240711 107000 10.84 20250409 0.65 Y 307950 500 137 억 470373 N N 10430 N 00 N
8 20250414 101054 55 30.00 KOSPI IT 서비스 N N N Y 40 N 117750 -850 5 -0.72 811518450 6829 14.60 119200 120000 117600 154100 83100 118600 118834.16 1.72 0 -94 122466 120532 117366 115432 112266 121500 116400 137 35500 500 90130 100 1 27423982 32292 18.91 1.89 12 0.02 6228.00 62191.00 181900 20240711 -35.27 107000 20250409 10.05 153200 -23.14 20250210 107000 10.05 20250409 181900 -35.27 20240711 107000 10.05 20250409 0.65 Y 307950 500 137 억 470373 N N 10430 N 00 N
9 20250414 091056 55 30.00 KOSPI IT 서비스 N N N Y 40 N 119200 600 2 0.51 193762300 1625 3.47 119200 120000 119100 154100 83100 118600 119238.34 1.72 0 98 122466 120532 117366 115432 112266 121500 116400 137 35500 500 90130 100 1 27423982 32689 19.14 1.92 12 0.01 6228.00 62191.00 181900 20240711 -34.47 107000 20250409 11.40 153200 -22.19 20250210 107000 11.40 20250409 181900 -34.47 20240711 107000 11.40 20250409 0.65 Y 307950 500 137 억 470373 N N 10430 N 00 N
10 20250411 161044 55 30.00 KOSPI IT 서비스 N N N Y 40 N 118600 200 2 0.17 5480388800 46768 156.21 115100 119300 114200 153900 82900 118400 117178.01 1.70 0 2380 120666 119532 117366 116232 114066 120100 116800 137 35500 500 89980 100 1 27423982 32525 19.04 1.91 12 0.17 6228.00 62191.00 181900 20240711 -34.80 107000 20250409 10.84 153200 -22.58 20250210 107000 10.84 20250409 181900 -34.80 20240711 107000 10.84 20250409 0.66 Y 307950 500 137 억 467464 N N 10430 N 00 N
11 20250411 151054 55 30.00 KOSPI IT 서비스 N N N Y 40 N 118600 200 2 0.17 5252711400 44848 149.80 115100 119300 114200 153900 82900 118400 117122.53 1.70 0 2044 120666 119532 117366 116232 114066 120100 116800 137 35500 500 89980 100 1 27423982 32525 19.04 1.91 12 0.16 6228.00 62191.00 181900 20240711 -34.80 107000 20250409 10.84 153200 -22.58 20250210 107000 10.84 20250409 181900 -34.80 20240711 107000 10.84 20250409 0.66 Y 307950 500 137 억 467464 N N 5534 N 00 N
12 20250411 141052 55 30.00 KOSPI IT 서비스 N N N Y 40 N 118700 300 2 0.25 4374694600 37454 125.10 115100 119000 114200 153900 82900 118400 116801.80 1.70 0 1076 120666 119532 117366 116232 114066 120100 116800 137 35500 500 89980 100 1 27423982 32552 19.06 1.91 12 0.14 6228.00 62191.00 181900 20240711 -34.74 107000 20250409 10.93 153200 -22.52 20250210 107000 10.93 20250409 181900 -34.74 20240711 107000 10.93 20250409 0.66 Y 307950 500 137 억 467464 N N 5534 N 00 N