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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
251270/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
20250404,160930,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41650,0,3,0.00,3990655125,96437,70.18,40950,42250,40550,54100,29200,41650,41380.95,25.26,0,-18074,42783,42216,41183,40616,39583,42500,40900,86,12450,100,31650,50,1,85953502,35800,139.77,0.61,12,0.11,298.00,67728.00,72400,20240510,-42.47,38450,20250312,8.32,53700,-22.44,20250107,38450,8.32,20250312,72400,-42.47,20240510,38450,8.32,20250312,0.35,Y,251270,100,85 억,,21708593,N,N,9788,N,00,N
20250404,150939,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41550,-100,5,-0.24,3657154875,88422,64.34,40950,42250,40550,54100,29200,41650,41360.24,25.26,0,-15131,42783,42216,41183,40616,39583,42500,40900,86,12450,100,31650,50,1,85953502,35714,139.43,0.61,12,0.10,298.00,67728.00,72400,20240510,-42.61,38450,20250312,8.06,53700,-22.63,20250107,38450,8.06,20250312,72400,-42.61,20240510,38450,8.06,20250312,0.35,Y,251270,100,85 억,,21708593,N,N,36980,N,00,N
20250404,140942,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40950,-700,5,-1.68,3202595975,77423,56.34,40950,42250,40550,54100,29200,41650,41364.92,25.26,0,-14139,42783,42216,41183,40616,39583,42500,40900,86,12450,100,31650,50,1,85953502,35198,137.42,0.60,12,0.09,298.00,67728.00,72400,20240510,-43.44,38450,20250312,6.50,53700,-23.74,20250107,38450,6.50,20250312,72400,-43.44,20240510,38450,6.50,20250312,0.35,Y,251270,100,85 억,,21708593,N,N,36980,N,00,N
20250404,130940,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41000,-650,5,-1.56,2703518625,65285,47.51,40950,42250,40550,54100,29200,41650,41411.02,25.26,0,-10523,42783,42216,41183,40616,39583,42500,40900,86,12450,100,31650,50,1,85953502,35241,137.58,0.61,12,0.08,298.00,67728.00,72400,20240510,-43.37,38450,20250312,6.63,53700,-23.65,20250107,38450,6.63,20250312,72400,-43.37,20240510,38450,6.63,20250312,0.35,Y,251270,100,85 억,,21708593,N,N,36980,N,00,N
20250404,120933,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41050,-600,5,-1.44,2225381225,53638,39.03,40950,42250,40550,54100,29200,41650,41488.89,25.26,0,-5745,42783,42216,41183,40616,39583,42500,40900,86,12450,100,31650,50,1,85953502,35284,137.75,0.61,12,0.06,298.00,67728.00,72400,20240510,-43.30,38450,20250312,6.76,53700,-23.56,20250107,38450,6.76,20250312,72400,-43.30,20240510,38450,6.76,20250312,0.35,Y,251270,100,85 억,,21708593,N,N,36980,N,00,N
20250404,110938,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41750,100,2,0.24,1127542350,27295,19.86,40950,41850,40550,54100,29200,41650,41309.48,25.26,0,-4484,42783,42216,41183,40616,39583,42500,40900,86,12450,100,31650,50,1,85953502,35886,140.10,0.62,12,0.03,298.00,67728.00,72400,20240510,-42.33,38450,20250312,8.58,53700,-22.25,20250107,38450,8.58,20250312,72400,-42.33,20240510,38450,8.58,20250312,0.35,Y,251270,100,85 억,,21708593,N,N,36980,N,00,N
20250404,100937,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41350,-300,5,-0.72,621739075,15098,10.99,40950,41500,40550,54100,29200,41650,41180.23,25.26,0,-4299,42783,42216,41183,40616,39583,42500,40900,86,12450,100,31650,50,1,85953502,35542,138.76,0.61,12,0.02,298.00,67728.00,72400,20240510,-42.89,38450,20250312,7.54,53700,-23.00,20250107,38450,7.54,20250312,72400,-42.89,20240510,38450,7.54,20250312,0.35,Y,251270,100,85 억,,21708593,N,N,36980,N,00,N
20250404,090941,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41200,-450,5,-1.08,170713750,4171,3.04,40950,41250,40550,54100,29200,41650,40928.73,25.26,0,-1018,42783,42216,41183,40616,39583,42500,40900,86,12450,100,31650,50,1,85953502,35413,138.26,0.61,12,0.00,298.00,67728.00,72400,20240510,-43.09,38450,20250312,7.15,53700,-23.28,20250107,38450,7.15,20250312,72400,-43.09,20240510,38450,7.15,20250312,0.35,Y,251270,100,85 억,,21708593,N,N,36980,N,00,N
20250403,160921,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41650,150,2,0.36,5625688850,137422,116.39,40350,41750,40150,53900,29050,41500,40931.28,25.28,0,-30647,43533,42516,41133,40116,38733,43025,40625,86,12400,100,31540,50,1,85953502,35800,139.77,0.61,12,0.16,298.00,67728.00,72400,20240510,-42.47,38450,20250312,8.32,53700,-22.44,20250107,38450,8.32,20250312,72400,-42.47,20240510,38450,8.32,20250312,0.37,Y,251270,100,85 억,,21732423,N,N,36490,N,00,N
20250403,150929,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41200,-300,5,-0.72,5196693150,127086,107.63,40350,41750,40150,53900,29050,41500,40891.15,25.28,0,-29564,43533,42516,41133,40116,38733,43025,40625,86,12400,100,31540,50,1,85953502,35413,138.26,0.61,12,0.15,298.00,67728.00,72400,20240510,-43.09,38450,20250312,7.15,53700,-23.28,20250107,38450,7.15,20250312,72400,-43.09,20240510,38450,7.15,20250312,0.37,Y,251270,100,85 억,,21732423,N,N,7015,N,00,N
20250403,140929,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41450,-50,5,-0.12,4582421000,112203,95.03,40350,41750,40150,53900,29050,41500,40840.45,25.28,0,-27571,43533,42516,41133,40116,38733,43025,40625,86,12400,100,31540,50,1,85953502,35628,139.09,0.61,12,0.13,298.00,67728.00,72400,20240510,-42.75,38450,20250312,7.80,53700,-22.81,20250107,38450,7.80,20250312,72400,-42.75,20240510,38450,7.80,20250312,0.37,Y,251270,100,85 억,,21732423,N,N,7015,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 20250404 160930 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41650 0 3 0.00 3990655125 96437 70.18 40950 42250 40550 54100 29200 41650 41380.95 25.26 0 -18074 42783 42216 41183 40616 39583 42500 40900 86 12450 100 31650 50 1 85953502 35800 139.77 0.61 12 0.11 298.00 67728.00 72400 20240510 -42.47 38450 20250312 8.32 53700 -22.44 20250107 38450 8.32 20250312 72400 -42.47 20240510 38450 8.32 20250312 0.35 Y 251270 100 85 억 21708593 N N 9788 N 00 N
3 20250404 150939 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41550 -100 5 -0.24 3657154875 88422 64.34 40950 42250 40550 54100 29200 41650 41360.24 25.26 0 -15131 42783 42216 41183 40616 39583 42500 40900 86 12450 100 31650 50 1 85953502 35714 139.43 0.61 12 0.10 298.00 67728.00 72400 20240510 -42.61 38450 20250312 8.06 53700 -22.63 20250107 38450 8.06 20250312 72400 -42.61 20240510 38450 8.06 20250312 0.35 Y 251270 100 85 억 21708593 N N 36980 N 00 N
4 20250404 140942 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 40950 -700 5 -1.68 3202595975 77423 56.34 40950 42250 40550 54100 29200 41650 41364.92 25.26 0 -14139 42783 42216 41183 40616 39583 42500 40900 86 12450 100 31650 50 1 85953502 35198 137.42 0.60 12 0.09 298.00 67728.00 72400 20240510 -43.44 38450 20250312 6.50 53700 -23.74 20250107 38450 6.50 20250312 72400 -43.44 20240510 38450 6.50 20250312 0.35 Y 251270 100 85 억 21708593 N N 36980 N 00 N
5 20250404 130940 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41000 -650 5 -1.56 2703518625 65285 47.51 40950 42250 40550 54100 29200 41650 41411.02 25.26 0 -10523 42783 42216 41183 40616 39583 42500 40900 86 12450 100 31650 50 1 85953502 35241 137.58 0.61 12 0.08 298.00 67728.00 72400 20240510 -43.37 38450 20250312 6.63 53700 -23.65 20250107 38450 6.63 20250312 72400 -43.37 20240510 38450 6.63 20250312 0.35 Y 251270 100 85 억 21708593 N N 36980 N 00 N
6 20250404 120933 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41050 -600 5 -1.44 2225381225 53638 39.03 40950 42250 40550 54100 29200 41650 41488.89 25.26 0 -5745 42783 42216 41183 40616 39583 42500 40900 86 12450 100 31650 50 1 85953502 35284 137.75 0.61 12 0.06 298.00 67728.00 72400 20240510 -43.30 38450 20250312 6.76 53700 -23.56 20250107 38450 6.76 20250312 72400 -43.30 20240510 38450 6.76 20250312 0.35 Y 251270 100 85 억 21708593 N N 36980 N 00 N
7 20250404 110938 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41750 100 2 0.24 1127542350 27295 19.86 40950 41850 40550 54100 29200 41650 41309.48 25.26 0 -4484 42783 42216 41183 40616 39583 42500 40900 86 12450 100 31650 50 1 85953502 35886 140.10 0.62 12 0.03 298.00 67728.00 72400 20240510 -42.33 38450 20250312 8.58 53700 -22.25 20250107 38450 8.58 20250312 72400 -42.33 20240510 38450 8.58 20250312 0.35 Y 251270 100 85 억 21708593 N N 36980 N 00 N
8 20250404 100937 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41350 -300 5 -0.72 621739075 15098 10.99 40950 41500 40550 54100 29200 41650 41180.23 25.26 0 -4299 42783 42216 41183 40616 39583 42500 40900 86 12450 100 31650 50 1 85953502 35542 138.76 0.61 12 0.02 298.00 67728.00 72400 20240510 -42.89 38450 20250312 7.54 53700 -23.00 20250107 38450 7.54 20250312 72400 -42.89 20240510 38450 7.54 20250312 0.35 Y 251270 100 85 억 21708593 N N 36980 N 00 N
9 20250404 090941 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41200 -450 5 -1.08 170713750 4171 3.04 40950 41250 40550 54100 29200 41650 40928.73 25.26 0 -1018 42783 42216 41183 40616 39583 42500 40900 86 12450 100 31650 50 1 85953502 35413 138.26 0.61 12 0.00 298.00 67728.00 72400 20240510 -43.09 38450 20250312 7.15 53700 -23.28 20250107 38450 7.15 20250312 72400 -43.09 20240510 38450 7.15 20250312 0.35 Y 251270 100 85 억 21708593 N N 36980 N 00 N
10 20250403 160921 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41650 150 2 0.36 5625688850 137422 116.39 40350 41750 40150 53900 29050 41500 40931.28 25.28 0 -30647 43533 42516 41133 40116 38733 43025 40625 86 12400 100 31540 50 1 85953502 35800 139.77 0.61 12 0.16 298.00 67728.00 72400 20240510 -42.47 38450 20250312 8.32 53700 -22.44 20250107 38450 8.32 20250312 72400 -42.47 20240510 38450 8.32 20250312 0.37 Y 251270 100 85 억 21732423 N N 36490 N 00 N
11 20250403 150929 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41200 -300 5 -0.72 5196693150 127086 107.63 40350 41750 40150 53900 29050 41500 40891.15 25.28 0 -29564 43533 42516 41133 40116 38733 43025 40625 86 12400 100 31540 50 1 85953502 35413 138.26 0.61 12 0.15 298.00 67728.00 72400 20240510 -43.09 38450 20250312 7.15 53700 -23.28 20250107 38450 7.15 20250312 72400 -43.09 20240510 38450 7.15 20250312 0.37 Y 251270 100 85 억 21732423 N N 7015 N 00 N
12 20250403 140929 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41450 -50 5 -0.12 4582421000 112203 95.03 40350 41750 40150 53900 29050 41500 40840.45 25.28 0 -27571 43533 42516 41133 40116 38733 43025 40625 86 12400 100 31540 50 1 85953502 35628 139.09 0.61 12 0.13 298.00 67728.00 72400 20240510 -42.75 38450 20250312 7.80 53700 -22.81 20250107 38450 7.80 20250312 72400 -42.75 20240510 38450 7.80 20250312 0.37 Y 251270 100 85 억 21732423 N N 7015 N 00 N