ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
018260/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160309,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,118100,1900,2,1.64,9015109150,76387,57.64,116400,118700,116400,151000,81400,116200,118018.89,19.08,0,24450,118866,117532,116766,115432,114666,117150,115050,387,34800,500,88310,100,1,77377800,91383,12.07,0.98,12,0.10,9783.00,120638.00,171800,20240401,-31.26,113100,20250124,4.42,132300,-10.73,20250219,113100,4.42,20250124,171800,-31.26,20240401,113100,4.42,20250124,0.16,Y,018260,500,386 억,,14762475,N,N,12856,N,00,N
20250401,150310,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,117900,1700,2,1.46,7690992500,65170,49.17,116400,118700,116400,151000,81400,116200,118014.31,19.08,0,21300,118866,117532,116766,115432,114666,117150,115050,387,34800,500,88310,100,1,77377800,91228,12.05,0.98,12,0.08,9783.00,120638.00,171800,20240401,-31.37,113100,20250124,4.24,132300,-10.88,20250219,113100,4.24,20250124,171800,-31.37,20240401,113100,4.24,20250124,0.16,Y,018260,500,386 억,,14762475,N,N,12589,N,00,N
20250401,140309,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,118400,2200,2,1.89,5879035050,49817,37.59,116400,118700,116400,151000,81400,116200,118012.63,19.08,0,17200,118866,117532,116766,115432,114666,117150,115050,387,34800,500,88310,100,1,77377800,91615,12.10,0.98,12,0.06,9783.00,120638.00,171800,20240401,-31.08,113100,20250124,4.69,132300,-10.51,20250219,113100,4.69,20250124,171800,-31.08,20240401,113100,4.69,20250124,0.16,Y,018260,500,386 억,,14762475,N,N,12589,N,00,N
20250401,130310,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,118400,2200,2,1.89,4080256150,34611,26.12,116400,118700,116400,151000,81400,116200,117889.00,19.08,0,14964,118866,117532,116766,115432,114666,117150,115050,387,34800,500,88310,100,1,77377800,91615,12.10,0.98,12,0.04,9783.00,120638.00,171800,20240401,-31.08,113100,20250124,4.69,132300,-10.51,20250219,113100,4.69,20250124,171800,-31.08,20240401,113100,4.69,20250124,0.16,Y,018260,500,386 억,,14762475,N,N,12589,N,00,N
20250401,120310,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,118150,1950,2,1.68,3383040550,28720,21.67,116400,118700,116400,151000,81400,116200,117793.89,19.08,0,12321,118866,117532,116766,115432,114666,117150,115050,387,34800,500,88310,100,1,77377800,91422,12.08,0.98,12,0.04,9783.00,120638.00,171800,20240401,-31.23,113100,20250124,4.47,132300,-10.70,20250219,113100,4.47,20250124,171800,-31.23,20240401,113100,4.47,20250124,0.16,Y,018260,500,386 억,,14762475,N,N,12589,N,00,N
20250401,110308,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,117800,1600,2,1.38,2580014750,21909,16.53,116400,118700,116400,151000,81400,116200,117760.50,19.08,0,10444,118866,117532,116766,115432,114666,117150,115050,387,34800,500,88310,100,1,77377800,91151,12.04,0.98,12,0.03,9783.00,120638.00,171800,20240401,-31.43,113100,20250124,4.16,132300,-10.96,20250219,113100,4.16,20250124,171800,-31.43,20240401,113100,4.16,20250124,0.16,Y,018260,500,386 억,,14762475,N,N,12589,N,00,N
20250401,100305,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,117400,1200,2,1.03,1866538200,15849,11.96,116400,118700,116400,151000,81400,116200,117770.09,19.08,0,7810,118866,117532,116766,115432,114666,117150,115050,387,34800,500,88310,100,1,77377800,90842,12.00,0.97,12,0.02,9783.00,120638.00,171800,20240401,-31.66,113100,20250124,3.80,132300,-11.26,20250219,113100,3.80,20250124,171800,-31.66,20240401,113100,3.80,20250124,0.16,Y,018260,500,386 억,,14762475,N,N,12589,N,00,N
20250401,090307,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,116900,700,2,0.60,230579600,1977,1.49,116400,117400,116400,151000,81400,116200,116631.06,19.08,0,724,118866,117532,116766,115432,114666,117150,115050,387,34800,500,88310,100,1,77377800,90455,11.95,0.97,12,0.00,9783.00,120638.00,171800,20240401,-31.96,113100,20250124,3.36,132300,-11.64,20250219,113100,3.36,20250124,171800,-31.96,20240401,113100,3.36,20250124,0.16,Y,018260,500,386 억,,14762475,N,N,12589,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 20250401 160309 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 118100 1900 2 1.64 9015109150 76387 57.64 116400 118700 116400 151000 81400 116200 118018.89 19.08 0 24450 118866 117532 116766 115432 114666 117150 115050 387 34800 500 88310 100 1 77377800 91383 12.07 0.98 12 0.10 9783.00 120638.00 171800 20240401 -31.26 113100 20250124 4.42 132300 -10.73 20250219 113100 4.42 20250124 171800 -31.26 20240401 113100 4.42 20250124 0.16 Y 018260 500 386 억 14762475 N N 12856 N 00 N
3 20250401 150310 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 117900 1700 2 1.46 7690992500 65170 49.17 116400 118700 116400 151000 81400 116200 118014.31 19.08 0 21300 118866 117532 116766 115432 114666 117150 115050 387 34800 500 88310 100 1 77377800 91228 12.05 0.98 12 0.08 9783.00 120638.00 171800 20240401 -31.37 113100 20250124 4.24 132300 -10.88 20250219 113100 4.24 20250124 171800 -31.37 20240401 113100 4.24 20250124 0.16 Y 018260 500 386 억 14762475 N N 12589 N 00 N
4 20250401 140309 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 118400 2200 2 1.89 5879035050 49817 37.59 116400 118700 116400 151000 81400 116200 118012.63 19.08 0 17200 118866 117532 116766 115432 114666 117150 115050 387 34800 500 88310 100 1 77377800 91615 12.10 0.98 12 0.06 9783.00 120638.00 171800 20240401 -31.08 113100 20250124 4.69 132300 -10.51 20250219 113100 4.69 20250124 171800 -31.08 20240401 113100 4.69 20250124 0.16 Y 018260 500 386 억 14762475 N N 12589 N 00 N
5 20250401 130310 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 118400 2200 2 1.89 4080256150 34611 26.12 116400 118700 116400 151000 81400 116200 117889.00 19.08 0 14964 118866 117532 116766 115432 114666 117150 115050 387 34800 500 88310 100 1 77377800 91615 12.10 0.98 12 0.04 9783.00 120638.00 171800 20240401 -31.08 113100 20250124 4.69 132300 -10.51 20250219 113100 4.69 20250124 171800 -31.08 20240401 113100 4.69 20250124 0.16 Y 018260 500 386 억 14762475 N N 12589 N 00 N
6 20250401 120310 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 118150 1950 2 1.68 3383040550 28720 21.67 116400 118700 116400 151000 81400 116200 117793.89 19.08 0 12321 118866 117532 116766 115432 114666 117150 115050 387 34800 500 88310 100 1 77377800 91422 12.08 0.98 12 0.04 9783.00 120638.00 171800 20240401 -31.23 113100 20250124 4.47 132300 -10.70 20250219 113100 4.47 20250124 171800 -31.23 20240401 113100 4.47 20250124 0.16 Y 018260 500 386 억 14762475 N N 12589 N 00 N
7 20250401 110308 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 117800 1600 2 1.38 2580014750 21909 16.53 116400 118700 116400 151000 81400 116200 117760.50 19.08 0 10444 118866 117532 116766 115432 114666 117150 115050 387 34800 500 88310 100 1 77377800 91151 12.04 0.98 12 0.03 9783.00 120638.00 171800 20240401 -31.43 113100 20250124 4.16 132300 -10.96 20250219 113100 4.16 20250124 171800 -31.43 20240401 113100 4.16 20250124 0.16 Y 018260 500 386 억 14762475 N N 12589 N 00 N
8 20250401 100305 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 117400 1200 2 1.03 1866538200 15849 11.96 116400 118700 116400 151000 81400 116200 117770.09 19.08 0 7810 118866 117532 116766 115432 114666 117150 115050 387 34800 500 88310 100 1 77377800 90842 12.00 0.97 12 0.02 9783.00 120638.00 171800 20240401 -31.66 113100 20250124 3.80 132300 -11.26 20250219 113100 3.80 20250124 171800 -31.66 20240401 113100 3.80 20250124 0.16 Y 018260 500 386 억 14762475 N N 12589 N 00 N
9 20250401 090307 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 116900 700 2 0.60 230579600 1977 1.49 116400 117400 116400 151000 81400 116200 116631.06 19.08 0 724 118866 117532 116766 115432 114666 117150 115050 387 34800 500 88310 100 1 77377800 90455 11.95 0.97 12 0.00 9783.00 120638.00 171800 20240401 -31.96 113100 20250124 3.36 132300 -11.64 20250219 113100 3.36 20250124 171800 -31.96 20240401 113100 3.36 20250124 0.16 Y 018260 500 386 억 14762475 N N 12589 N 00 N