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
192080/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
20250401,160816,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,51100,1250,2,2.51,2203491450,43438,147.30,49800,51200,49750,64800,34900,49850,50727.28,17.96,0,2326,50750,50300,49850,49400,48950,50075,49175,108,14950,500,37880,100,1,21495906,10984,5.87,0.92,12,0.20,8708.00,55622.00,55800,20241220,-8.42,39000,20240416,31.03,54300,-5.89,20250102,45550,12.18,20250311,55800,-8.42,20241220,39000,31.03,20240416,0.93,Y,192080,500,108 억,,3860142,N,N,1090,N,00,N
20250401,150815,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,51100,1250,2,2.51,2044100050,40319,136.72,49800,51200,49750,64800,34900,49850,50698.18,17.96,0,3001,50750,50300,49850,49400,48950,50075,49175,108,14950,500,37880,100,1,21495906,10984,5.87,0.92,12,0.19,8708.00,55622.00,55800,20241220,-8.42,39000,20240416,31.03,54300,-5.89,20250102,45550,12.18,20250311,55800,-8.42,20241220,39000,31.03,20240416,0.93,Y,192080,500,108 억,,3860142,N,N,1324,N,00,N
20250401,140815,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,51000,1150,2,2.31,1507483800,29812,101.09,49800,51000,49750,64800,34900,49850,50566.34,17.96,0,4201,50750,50300,49850,49400,48950,50075,49175,108,14950,500,37880,100,1,21495906,10963,5.86,0.92,12,0.14,8708.00,55622.00,55800,20241220,-8.60,39000,20240416,30.77,54300,-6.08,20250102,45550,11.96,20250311,55800,-8.60,20241220,39000,30.77,20240416,0.93,Y,192080,500,108 억,,3860142,N,N,1324,N,00,N
20250401,130816,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50700,850,2,1.71,1144384200,22679,76.90,49800,50900,49750,64800,34900,49850,50460.08,17.96,0,4156,50750,50300,49850,49400,48950,50075,49175,108,14950,500,37880,100,1,21495906,10898,5.82,0.91,12,0.11,8708.00,55622.00,55800,20241220,-9.14,39000,20240416,30.00,54300,-6.63,20250102,45550,11.31,20250311,55800,-9.14,20241220,39000,30.00,20240416,0.93,Y,192080,500,108 억,,3860142,N,N,1324,N,00,N
20250401,120817,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50900,1050,2,2.11,935367700,18564,62.95,49800,50900,49750,64800,34900,49850,50386.11,17.96,0,4117,50750,50300,49850,49400,48950,50075,49175,108,14950,500,37880,100,1,21495906,10941,5.85,0.92,12,0.09,8708.00,55622.00,55800,20241220,-8.78,39000,20240416,30.51,54300,-6.26,20250102,45550,11.75,20250311,55800,-8.78,20241220,39000,30.51,20240416,0.93,Y,192080,500,108 억,,3860142,N,N,1324,N,00,N
20250401,110803,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50600,750,2,1.50,644994950,12840,43.54,49800,50700,49750,64800,34900,49850,50233.25,17.96,0,3406,50750,50300,49850,49400,48950,50075,49175,108,14950,500,37880,100,1,21495906,10877,5.81,0.91,12,0.06,8708.00,55622.00,55800,20241220,-9.32,39000,20240416,29.74,54300,-6.81,20250102,45550,11.09,20250311,55800,-9.32,20241220,39000,29.74,20240416,0.93,Y,192080,500,108 억,,3860142,N,N,1324,N,00,N
20250401,100804,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50100,250,2,0.50,360409450,7196,24.40,49800,50400,49750,64800,34900,49850,50084.69,17.96,0,2186,50750,50300,49850,49400,48950,50075,49175,108,14950,500,37880,100,1,21495906,10769,5.75,0.90,12,0.03,8708.00,55622.00,55800,20241220,-10.22,39000,20240416,28.46,54300,-7.73,20250102,45550,9.99,20250311,55800,-10.22,20241220,39000,28.46,20240416,0.93,Y,192080,500,108 억,,3860142,N,N,1324,N,00,N
20250401,090805,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50000,150,2,0.30,108177250,2166,7.34,49800,50300,49750,64800,34900,49850,49943.33,17.96,0,870,50750,50300,49850,49400,48950,50075,49175,108,14950,500,37880,100,1,21495906,10748,5.74,0.90,12,0.01,8708.00,55622.00,55800,20241220,-10.39,39000,20240416,28.21,54300,-7.92,20250102,45550,9.77,20250311,55800,-10.39,20241220,39000,28.21,20240416,0.93,Y,192080,500,108 억,,3860142,N,N,1324,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 160816 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 51100 1250 2 2.51 2203491450 43438 147.30 49800 51200 49750 64800 34900 49850 50727.28 17.96 0 2326 50750 50300 49850 49400 48950 50075 49175 108 14950 500 37880 100 1 21495906 10984 5.87 0.92 12 0.20 8708.00 55622.00 55800 20241220 -8.42 39000 20240416 31.03 54300 -5.89 20250102 45550 12.18 20250311 55800 -8.42 20241220 39000 31.03 20240416 0.93 Y 192080 500 108 억 3860142 N N 1090 N 00 N
3 20250401 150815 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 51100 1250 2 2.51 2044100050 40319 136.72 49800 51200 49750 64800 34900 49850 50698.18 17.96 0 3001 50750 50300 49850 49400 48950 50075 49175 108 14950 500 37880 100 1 21495906 10984 5.87 0.92 12 0.19 8708.00 55622.00 55800 20241220 -8.42 39000 20240416 31.03 54300 -5.89 20250102 45550 12.18 20250311 55800 -8.42 20241220 39000 31.03 20240416 0.93 Y 192080 500 108 억 3860142 N N 1324 N 00 N
4 20250401 140815 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 51000 1150 2 2.31 1507483800 29812 101.09 49800 51000 49750 64800 34900 49850 50566.34 17.96 0 4201 50750 50300 49850 49400 48950 50075 49175 108 14950 500 37880 100 1 21495906 10963 5.86 0.92 12 0.14 8708.00 55622.00 55800 20241220 -8.60 39000 20240416 30.77 54300 -6.08 20250102 45550 11.96 20250311 55800 -8.60 20241220 39000 30.77 20240416 0.93 Y 192080 500 108 억 3860142 N N 1324 N 00 N
5 20250401 130816 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 50700 850 2 1.71 1144384200 22679 76.90 49800 50900 49750 64800 34900 49850 50460.08 17.96 0 4156 50750 50300 49850 49400 48950 50075 49175 108 14950 500 37880 100 1 21495906 10898 5.82 0.91 12 0.11 8708.00 55622.00 55800 20241220 -9.14 39000 20240416 30.00 54300 -6.63 20250102 45550 11.31 20250311 55800 -9.14 20241220 39000 30.00 20240416 0.93 Y 192080 500 108 억 3860142 N N 1324 N 00 N
6 20250401 120817 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 50900 1050 2 2.11 935367700 18564 62.95 49800 50900 49750 64800 34900 49850 50386.11 17.96 0 4117 50750 50300 49850 49400 48950 50075 49175 108 14950 500 37880 100 1 21495906 10941 5.85 0.92 12 0.09 8708.00 55622.00 55800 20241220 -8.78 39000 20240416 30.51 54300 -6.26 20250102 45550 11.75 20250311 55800 -8.78 20241220 39000 30.51 20240416 0.93 Y 192080 500 108 억 3860142 N N 1324 N 00 N
7 20250401 110803 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 50600 750 2 1.50 644994950 12840 43.54 49800 50700 49750 64800 34900 49850 50233.25 17.96 0 3406 50750 50300 49850 49400 48950 50075 49175 108 14950 500 37880 100 1 21495906 10877 5.81 0.91 12 0.06 8708.00 55622.00 55800 20241220 -9.32 39000 20240416 29.74 54300 -6.81 20250102 45550 11.09 20250311 55800 -9.32 20241220 39000 29.74 20240416 0.93 Y 192080 500 108 억 3860142 N N 1324 N 00 N
8 20250401 100804 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 50100 250 2 0.50 360409450 7196 24.40 49800 50400 49750 64800 34900 49850 50084.69 17.96 0 2186 50750 50300 49850 49400 48950 50075 49175 108 14950 500 37880 100 1 21495906 10769 5.75 0.90 12 0.03 8708.00 55622.00 55800 20241220 -10.22 39000 20240416 28.46 54300 -7.73 20250102 45550 9.99 20250311 55800 -10.22 20241220 39000 28.46 20240416 0.93 Y 192080 500 108 억 3860142 N N 1324 N 00 N
9 20250401 090805 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 50000 150 2 0.30 108177250 2166 7.34 49800 50300 49750 64800 34900 49850 49943.33 17.96 0 870 50750 50300 49850 49400 48950 50075 49175 108 14950 500 37880 100 1 21495906 10748 5.74 0.90 12 0.01 8708.00 55622.00 55800 20241220 -10.39 39000 20240416 28.21 54300 -7.92 20250102 45550 9.77 20250311 55800 -10.39 20241220 39000 28.21 20240416 0.93 Y 192080 500 108 억 3860142 N N 1324 N 00 N