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
462870/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
20250414,161245,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,49800,3600,2,7.79,11770469350,240412,206.12,47250,49900,47050,60000,32350,46200,48959.57,3.24,0,-22140,47400,46800,45850,45250,44300,47100,45550,117,13800,200,32340,50,1,58484720,29125,18.32,3.80,12,0.41,2718.00,13104.00,89500,20240711,-44.36,42300,20250409,17.73,70200,-29.06,20250217,42300,17.73,20250409,89500,-44.36,20240711,42300,17.73,20250409,0.43,Y,462870,200,116 억,,1897677,N,N,7625,N,00,N
20250414,151256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,49775,3575,2,7.74,11408447725,233131,199.88,47250,49900,47050,60000,32350,46200,48935.78,3.24,0,-20652,47400,46800,45850,45250,44300,47100,45550,117,13800,200,32340,50,1,58484720,29111,18.31,3.80,12,0.40,2718.00,13104.00,89500,20240711,-44.39,42300,20250409,17.67,70200,-29.10,20250217,42300,17.67,20250409,89500,-44.39,20240711,42300,17.67,20250409,0.43,Y,462870,200,116 억,,1897677,N,N,9683,N,00,N
20250414,141256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,49400,3200,2,6.93,8888234525,182377,156.36,47250,49700,47050,60000,32350,46200,48735.50,3.24,0,-1938,47400,46800,45850,45250,44300,47100,45550,117,13800,200,32340,50,1,58484720,28891,18.18,3.77,12,0.31,2718.00,13104.00,89500,20240711,-44.80,42300,20250409,16.78,70200,-29.63,20250217,42300,16.78,20250409,89500,-44.80,20240711,42300,16.78,20250409,0.43,Y,462870,200,116 억,,1897677,N,N,9683,N,00,N
20250414,131252,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,48350,2150,2,4.65,7441690400,152925,131.11,47250,49600,47050,60000,32350,46200,48662.35,3.24,0,-3202,47400,46800,45850,45250,44300,47100,45550,117,13800,200,32340,50,1,58484720,28277,17.79,3.69,12,0.26,2718.00,13104.00,89500,20240711,-45.98,42300,20250409,14.30,70200,-31.13,20250217,42300,14.30,20250409,89500,-45.98,20240711,42300,14.30,20250409,0.43,Y,462870,200,116 억,,1897677,N,N,9683,N,00,N
20250414,121256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,48450,2250,2,4.87,6717088100,137948,118.27,47250,49600,47050,60000,32350,46200,48692.90,3.24,0,-5268,47400,46800,45850,45250,44300,47100,45550,117,13800,200,32340,50,1,58484720,28336,17.83,3.70,12,0.24,2718.00,13104.00,89500,20240711,-45.87,42300,20250409,14.54,70200,-30.98,20250217,42300,14.54,20250409,89500,-45.87,20240711,42300,14.54,20250409,0.43,Y,462870,200,116 억,,1897677,N,N,9683,N,00,N
20250414,111249,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,48850,2650,2,5.74,5092374625,104885,89.92,47250,49550,47050,60000,32350,46200,48551.98,3.24,0,-1590,47400,46800,45850,45250,44300,47100,45550,117,13800,200,32340,50,1,58484720,28570,17.97,3.73,12,0.18,2718.00,13104.00,89500,20240711,-45.42,42300,20250409,15.48,70200,-30.41,20250217,42300,15.48,20250409,89500,-45.42,20240711,42300,15.48,20250409,0.43,Y,462870,200,116 억,,1897677,N,N,9683,N,00,N
20250414,101252,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,48550,2350,2,5.09,3629520575,74834,64.16,47250,49550,47050,60000,32350,46200,48500.96,3.24,0,5147,47400,46800,45850,45250,44300,47100,45550,117,13800,200,32340,50,1,58484720,28394,17.86,3.70,12,0.13,2718.00,13104.00,89500,20240711,-45.75,42300,20250409,14.78,70200,-30.84,20250217,42300,14.78,20250409,89500,-45.75,20240711,42300,14.78,20250409,0.43,Y,462870,200,116 억,,1897677,N,N,9683,N,00,N
20250414,091253,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,47850,1650,2,3.57,852209650,17820,15.28,47250,48400,47050,60000,32350,46200,47823.21,3.24,0,2549,47400,46800,45850,45250,44300,47100,45550,117,13800,200,32340,50,1,58484720,27985,17.60,3.65,12,0.03,2718.00,13104.00,89500,20240711,-46.54,42300,20250409,13.12,70200,-31.84,20250217,42300,13.12,20250409,89500,-46.54,20240711,42300,13.12,20250409,0.43,Y,462870,200,116 억,,1897677,N,N,9683,N,00,N
20250411,161239,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,46200,-350,5,-0.75,5328946225,116638,80.58,45450,46450,44900,60500,32600,46550,45687.91,3.23,0,8993,47783,47166,45933,45316,44083,47475,45625,117,13950,200,32580,50,1,58484720,27020,17.00,3.53,12,0.20,2718.00,13104.00,89500,20240711,-48.38,42300,20250409,9.22,70200,-34.19,20250217,42300,9.22,20250409,89500,-48.38,20240711,42300,9.22,20250409,0.45,Y,462870,200,116 억,,1891411,N,N,9683,N,00,N
20250411,151251,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,46200,-350,5,-0.75,5066192400,110955,76.65,45450,46450,44900,60500,32600,46550,45659.88,3.23,0,6557,47783,47166,45933,45316,44083,47475,45625,117,13950,200,32580,50,1,58484720,27020,17.00,3.53,12,0.19,2718.00,13104.00,89500,20240711,-48.38,42300,20250409,9.22,70200,-34.19,20250217,42300,9.22,20250409,89500,-48.38,20240711,42300,9.22,20250409,0.45,Y,462870,200,116 억,,1891411,N,N,8413,N,00,N
20250411,141249,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,46150,-400,5,-0.86,4014472750,88135,60.89,45450,46450,44900,60500,32600,46550,45549.13,3.23,0,-2753,47783,47166,45933,45316,44083,47475,45625,117,13950,200,32580,50,1,58484720,26991,16.98,3.52,12,0.15,2718.00,13104.00,89500,20240711,-48.44,42300,20250409,9.10,70200,-34.26,20250217,42300,9.10,20250409,89500,-48.44,20240711,42300,9.10,20250409,0.45,Y,462870,200,116 억,,1891411,N,N,8413,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 161245 55 30.00 KOSPI IT 서비스 N N N Y 40 N 49800 3600 2 7.79 11770469350 240412 206.12 47250 49900 47050 60000 32350 46200 48959.57 3.24 0 -22140 47400 46800 45850 45250 44300 47100 45550 117 13800 200 32340 50 1 58484720 29125 18.32 3.80 12 0.41 2718.00 13104.00 89500 20240711 -44.36 42300 20250409 17.73 70200 -29.06 20250217 42300 17.73 20250409 89500 -44.36 20240711 42300 17.73 20250409 0.43 Y 462870 200 116 억 1897677 N N 7625 N 00 N
3 20250414 151256 55 30.00 KOSPI IT 서비스 N N N Y 40 N 49775 3575 2 7.74 11408447725 233131 199.88 47250 49900 47050 60000 32350 46200 48935.78 3.24 0 -20652 47400 46800 45850 45250 44300 47100 45550 117 13800 200 32340 50 1 58484720 29111 18.31 3.80 12 0.40 2718.00 13104.00 89500 20240711 -44.39 42300 20250409 17.67 70200 -29.10 20250217 42300 17.67 20250409 89500 -44.39 20240711 42300 17.67 20250409 0.43 Y 462870 200 116 억 1897677 N N 9683 N 00 N
4 20250414 141256 55 30.00 KOSPI IT 서비스 N N N Y 40 N 49400 3200 2 6.93 8888234525 182377 156.36 47250 49700 47050 60000 32350 46200 48735.50 3.24 0 -1938 47400 46800 45850 45250 44300 47100 45550 117 13800 200 32340 50 1 58484720 28891 18.18 3.77 12 0.31 2718.00 13104.00 89500 20240711 -44.80 42300 20250409 16.78 70200 -29.63 20250217 42300 16.78 20250409 89500 -44.80 20240711 42300 16.78 20250409 0.43 Y 462870 200 116 억 1897677 N N 9683 N 00 N
5 20250414 131252 55 30.00 KOSPI IT 서비스 N N N Y 40 N 48350 2150 2 4.65 7441690400 152925 131.11 47250 49600 47050 60000 32350 46200 48662.35 3.24 0 -3202 47400 46800 45850 45250 44300 47100 45550 117 13800 200 32340 50 1 58484720 28277 17.79 3.69 12 0.26 2718.00 13104.00 89500 20240711 -45.98 42300 20250409 14.30 70200 -31.13 20250217 42300 14.30 20250409 89500 -45.98 20240711 42300 14.30 20250409 0.43 Y 462870 200 116 억 1897677 N N 9683 N 00 N
6 20250414 121256 55 30.00 KOSPI IT 서비스 N N N Y 40 N 48450 2250 2 4.87 6717088100 137948 118.27 47250 49600 47050 60000 32350 46200 48692.90 3.24 0 -5268 47400 46800 45850 45250 44300 47100 45550 117 13800 200 32340 50 1 58484720 28336 17.83 3.70 12 0.24 2718.00 13104.00 89500 20240711 -45.87 42300 20250409 14.54 70200 -30.98 20250217 42300 14.54 20250409 89500 -45.87 20240711 42300 14.54 20250409 0.43 Y 462870 200 116 억 1897677 N N 9683 N 00 N
7 20250414 111249 55 30.00 KOSPI IT 서비스 N N N Y 40 N 48850 2650 2 5.74 5092374625 104885 89.92 47250 49550 47050 60000 32350 46200 48551.98 3.24 0 -1590 47400 46800 45850 45250 44300 47100 45550 117 13800 200 32340 50 1 58484720 28570 17.97 3.73 12 0.18 2718.00 13104.00 89500 20240711 -45.42 42300 20250409 15.48 70200 -30.41 20250217 42300 15.48 20250409 89500 -45.42 20240711 42300 15.48 20250409 0.43 Y 462870 200 116 억 1897677 N N 9683 N 00 N
8 20250414 101252 55 30.00 KOSPI IT 서비스 N N N Y 40 N 48550 2350 2 5.09 3629520575 74834 64.16 47250 49550 47050 60000 32350 46200 48500.96 3.24 0 5147 47400 46800 45850 45250 44300 47100 45550 117 13800 200 32340 50 1 58484720 28394 17.86 3.70 12 0.13 2718.00 13104.00 89500 20240711 -45.75 42300 20250409 14.78 70200 -30.84 20250217 42300 14.78 20250409 89500 -45.75 20240711 42300 14.78 20250409 0.43 Y 462870 200 116 억 1897677 N N 9683 N 00 N
9 20250414 091253 55 30.00 KOSPI IT 서비스 N N N Y 40 N 47850 1650 2 3.57 852209650 17820 15.28 47250 48400 47050 60000 32350 46200 47823.21 3.24 0 2549 47400 46800 45850 45250 44300 47100 45550 117 13800 200 32340 50 1 58484720 27985 17.60 3.65 12 0.03 2718.00 13104.00 89500 20240711 -46.54 42300 20250409 13.12 70200 -31.84 20250217 42300 13.12 20250409 89500 -46.54 20240711 42300 13.12 20250409 0.43 Y 462870 200 116 억 1897677 N N 9683 N 00 N
10 20250411 161239 55 30.00 KOSPI IT 서비스 N N N Y 40 N 46200 -350 5 -0.75 5328946225 116638 80.58 45450 46450 44900 60500 32600 46550 45687.91 3.23 0 8993 47783 47166 45933 45316 44083 47475 45625 117 13950 200 32580 50 1 58484720 27020 17.00 3.53 12 0.20 2718.00 13104.00 89500 20240711 -48.38 42300 20250409 9.22 70200 -34.19 20250217 42300 9.22 20250409 89500 -48.38 20240711 42300 9.22 20250409 0.45 Y 462870 200 116 억 1891411 N N 9683 N 00 N
11 20250411 151251 55 30.00 KOSPI IT 서비스 N N N Y 40 N 46200 -350 5 -0.75 5066192400 110955 76.65 45450 46450 44900 60500 32600 46550 45659.88 3.23 0 6557 47783 47166 45933 45316 44083 47475 45625 117 13950 200 32580 50 1 58484720 27020 17.00 3.53 12 0.19 2718.00 13104.00 89500 20240711 -48.38 42300 20250409 9.22 70200 -34.19 20250217 42300 9.22 20250409 89500 -48.38 20240711 42300 9.22 20250409 0.45 Y 462870 200 116 억 1891411 N N 8413 N 00 N
12 20250411 141249 55 30.00 KOSPI IT 서비스 N N N Y 40 N 46150 -400 5 -0.86 4014472750 88135 60.89 45450 46450 44900 60500 32600 46550 45549.13 3.23 0 -2753 47783 47166 45933 45316 44083 47475 45625 117 13950 200 32580 50 1 58484720 26991 16.98 3.52 12 0.15 2718.00 13104.00 89500 20240711 -48.44 42300 20250409 9.10 70200 -34.26 20250217 42300 9.10 20250409 89500 -48.44 20240711 42300 9.10 20250409 0.45 Y 462870 200 116 억 1891411 N N 8413 N 00 N