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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018260/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
20250407,160313,55,20.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,112300,-4900,5,-4.18,15088793200,133845,117.13,114500,114800,111700,152300,82100,117200,112733.92,19.04,0,-22467,119466,118332,116766,115632,114066,118900,116200,387,35100,500,89070,100,1,77377800,86895,11.48,0.93,12,0.17,9783.00,120638.00,171800,20240401,-34.63,111700,20250407,0.54,132300,-15.12,20250219,111700,0.54,20250407,171800,-34.63,20240523,111700,0.54,20250407,0.18,Y,018260,500,386 억,,14730193,N,N,11962,N,00,N
20250407,150315,55,20.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,112400,-4800,5,-4.10,13132965150,116431,101.89,114500,114800,111700,152300,82100,117200,112796.12,19.04,0,-19225,119466,118332,116766,115632,114066,118900,116200,387,35100,500,89070,100,1,77377800,86973,11.49,0.93,12,0.15,9783.00,120638.00,171800,20240401,-34.58,111700,20250407,0.63,132300,-15.04,20250219,111700,0.63,20250407,171800,-34.58,20240523,111700,0.63,20250407,0.18,Y,018260,500,386 억,,14730193,N,N,3405,N,00,N
20250407,140315,55,20.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,112300,-4900,5,-4.18,11269908350,99875,87.40,114500,114800,111700,152300,82100,117200,112840.13,19.04,0,-16664,119466,118332,116766,115632,114066,118900,116200,387,35100,500,89070,100,1,77377800,86895,11.48,0.93,12,0.13,9783.00,120638.00,171800,20240401,-34.63,111700,20250407,0.54,132300,-15.12,20250219,111700,0.54,20250407,171800,-34.63,20240523,111700,0.54,20250407,0.18,Y,018260,500,386 억,,14730193,N,N,3405,N,00,N
20250407,130313,55,20.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,112700,-4500,5,-3.84,9781582950,86634,75.81,114500,114800,111700,152300,82100,117200,112906.98,19.04,0,-21567,119466,118332,116766,115632,114066,118900,116200,387,35100,500,89070,100,1,77377800,87205,11.52,0.93,12,0.11,9783.00,120638.00,171800,20240401,-34.40,111700,20250407,0.90,132300,-14.81,20250219,111700,0.90,20250407,171800,-34.40,20240523,111700,0.90,20250407,0.18,Y,018260,500,386 억,,14730193,N,N,3405,N,00,N
20250407,120313,55,20.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,112900,-4300,5,-3.67,8904993550,78846,69.00,114500,114800,111700,152300,82100,117200,112941.60,19.04,0,-21016,119466,118332,116766,115632,114066,118900,116200,387,35100,500,89070,100,1,77377800,87360,11.54,0.94,12,0.10,9783.00,120638.00,171800,20240401,-34.28,111700,20250407,1.07,132300,-14.66,20250219,111700,1.07,20250407,171800,-34.28,20240523,111700,1.07,20250407,0.18,Y,018260,500,386 억,,14730193,N,N,3405,N,00,N
20250407,110314,55,20.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,112800,-4400,5,-3.75,7385025250,65387,57.22,114500,114800,111700,152300,82100,117200,112943.33,19.04,0,-22263,119466,118332,116766,115632,114066,118900,116200,387,35100,500,89070,100,1,77377800,87282,11.53,0.94,12,0.08,9783.00,120638.00,171800,20240401,-34.34,111700,20250407,0.98,132300,-14.74,20250219,111700,0.98,20250407,171800,-34.34,20240523,111700,0.98,20250407,0.18,Y,018260,500,386 억,,14730193,N,N,3405,N,00,N
20250407,100314,55,20.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,112500,-4700,5,-4.01,5744310100,50827,44.48,114500,114800,111700,152300,82100,117200,113016.90,19.04,0,-21182,119466,118332,116766,115632,114066,118900,116200,387,35100,500,89070,100,1,77377800,87050,11.50,0.93,12,0.07,9783.00,120638.00,171800,20240401,-34.52,111700,20250407,0.72,132300,-14.97,20250219,111700,0.72,20250407,171800,-34.52,20240523,111700,0.72,20250407,0.18,Y,018260,500,386 억,,14730193,N,N,3405,N,00,N
20250407,090315,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,113700,-3500,5,-2.99,635368900,5578,4.88,114500,114800,113300,152300,82100,117200,113906.22,19.04,0,-2310,119466,118332,116766,115632,114066,118900,116200,387,35100,500,89070,100,1,77377800,87979,11.62,0.94,12,0.01,9783.00,120638.00,171800,20240401,-33.82,113100,20250124,0.53,132300,-14.06,20250219,113100,0.53,20250124,171800,-33.82,20240523,113100,0.53,20250124,0.18,Y,018260,500,386 억,,14730193,N,N,3405,N,00,N
20250404,160314,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,117200,400,2,0.34,13316554600,114275,127.65,116200,117900,115200,151800,81800,116800,116530.63,19.00,0,30851,119066,117932,115866,114732,112666,118500,115300,387,35000,500,88760,100,1,77377800,90687,11.98,0.97,12,0.15,9783.00,120638.00,171800,20240401,-31.78,113100,20250124,3.63,132300,-11.41,20250219,113100,3.63,20250124,171800,-31.78,20240523,113100,3.63,20250124,0.16,Y,018260,500,386 억,,14701710,N,N,3405,N,00,N
20250404,150315,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,116900,100,2,0.09,11813271000,101436,113.31,116200,117900,115200,151800,81800,116800,116460.34,19.00,0,29910,119066,117932,115866,114732,112666,118500,115300,387,35000,500,88760,100,1,77377800,90455,11.95,0.97,12,0.13,9783.00,120638.00,171800,20240401,-31.96,113100,20250124,3.36,132300,-11.64,20250219,113100,3.36,20250124,171800,-31.96,20240523,113100,3.36,20250124,0.16,Y,018260,500,386 억,,14701710,N,N,12456,N,00,N
20250404,140316,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,116000,-800,5,-0.68,9361653700,80384,89.79,116200,117900,115200,151800,81800,116800,116461.66,19.00,0,23959,119066,117932,115866,114732,112666,118500,115300,387,35000,500,88760,100,1,77377800,89758,11.86,0.96,12,0.10,9783.00,120638.00,171800,20240401,-32.48,113100,20250124,2.56,132300,-12.32,20250219,113100,2.56,20250124,171800,-32.48,20240523,113100,2.56,20250124,0.16,Y,018260,500,386 억,,14701710,N,N,12456,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 20250407 160313 55 20.00 KOSPI200 신저가 IT 서비스 N N N Y 40 N 112300 -4900 5 -4.18 15088793200 133845 117.13 114500 114800 111700 152300 82100 117200 112733.92 19.04 0 -22467 119466 118332 116766 115632 114066 118900 116200 387 35100 500 89070 100 1 77377800 86895 11.48 0.93 12 0.17 9783.00 120638.00 171800 20240401 -34.63 111700 20250407 0.54 132300 -15.12 20250219 111700 0.54 20250407 171800 -34.63 20240523 111700 0.54 20250407 0.18 Y 018260 500 386 억 14730193 N N 11962 N 00 N
3 20250407 150315 55 20.00 KOSPI200 신저가 IT 서비스 N N N Y 40 N 112400 -4800 5 -4.10 13132965150 116431 101.89 114500 114800 111700 152300 82100 117200 112796.12 19.04 0 -19225 119466 118332 116766 115632 114066 118900 116200 387 35100 500 89070 100 1 77377800 86973 11.49 0.93 12 0.15 9783.00 120638.00 171800 20240401 -34.58 111700 20250407 0.63 132300 -15.04 20250219 111700 0.63 20250407 171800 -34.58 20240523 111700 0.63 20250407 0.18 Y 018260 500 386 억 14730193 N N 3405 N 00 N
4 20250407 140315 55 20.00 KOSPI200 신저가 IT 서비스 N N N Y 40 N 112300 -4900 5 -4.18 11269908350 99875 87.40 114500 114800 111700 152300 82100 117200 112840.13 19.04 0 -16664 119466 118332 116766 115632 114066 118900 116200 387 35100 500 89070 100 1 77377800 86895 11.48 0.93 12 0.13 9783.00 120638.00 171800 20240401 -34.63 111700 20250407 0.54 132300 -15.12 20250219 111700 0.54 20250407 171800 -34.63 20240523 111700 0.54 20250407 0.18 Y 018260 500 386 억 14730193 N N 3405 N 00 N
5 20250407 130313 55 20.00 KOSPI200 신저가 IT 서비스 N N N Y 40 N 112700 -4500 5 -3.84 9781582950 86634 75.81 114500 114800 111700 152300 82100 117200 112906.98 19.04 0 -21567 119466 118332 116766 115632 114066 118900 116200 387 35100 500 89070 100 1 77377800 87205 11.52 0.93 12 0.11 9783.00 120638.00 171800 20240401 -34.40 111700 20250407 0.90 132300 -14.81 20250219 111700 0.90 20250407 171800 -34.40 20240523 111700 0.90 20250407 0.18 Y 018260 500 386 억 14730193 N N 3405 N 00 N
6 20250407 120313 55 20.00 KOSPI200 신저가 IT 서비스 N N N Y 40 N 112900 -4300 5 -3.67 8904993550 78846 69.00 114500 114800 111700 152300 82100 117200 112941.60 19.04 0 -21016 119466 118332 116766 115632 114066 118900 116200 387 35100 500 89070 100 1 77377800 87360 11.54 0.94 12 0.10 9783.00 120638.00 171800 20240401 -34.28 111700 20250407 1.07 132300 -14.66 20250219 111700 1.07 20250407 171800 -34.28 20240523 111700 1.07 20250407 0.18 Y 018260 500 386 억 14730193 N N 3405 N 00 N
7 20250407 110314 55 20.00 KOSPI200 신저가 IT 서비스 N N N Y 40 N 112800 -4400 5 -3.75 7385025250 65387 57.22 114500 114800 111700 152300 82100 117200 112943.33 19.04 0 -22263 119466 118332 116766 115632 114066 118900 116200 387 35100 500 89070 100 1 77377800 87282 11.53 0.94 12 0.08 9783.00 120638.00 171800 20240401 -34.34 111700 20250407 0.98 132300 -14.74 20250219 111700 0.98 20250407 171800 -34.34 20240523 111700 0.98 20250407 0.18 Y 018260 500 386 억 14730193 N N 3405 N 00 N
8 20250407 100314 55 20.00 KOSPI200 신저가 IT 서비스 N N N Y 40 N 112500 -4700 5 -4.01 5744310100 50827 44.48 114500 114800 111700 152300 82100 117200 113016.90 19.04 0 -21182 119466 118332 116766 115632 114066 118900 116200 387 35100 500 89070 100 1 77377800 87050 11.50 0.93 12 0.07 9783.00 120638.00 171800 20240401 -34.52 111700 20250407 0.72 132300 -14.97 20250219 111700 0.72 20250407 171800 -34.52 20240523 111700 0.72 20250407 0.18 Y 018260 500 386 억 14730193 N N 3405 N 00 N
9 20250407 090315 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 113700 -3500 5 -2.99 635368900 5578 4.88 114500 114800 113300 152300 82100 117200 113906.22 19.04 0 -2310 119466 118332 116766 115632 114066 118900 116200 387 35100 500 89070 100 1 77377800 87979 11.62 0.94 12 0.01 9783.00 120638.00 171800 20240401 -33.82 113100 20250124 0.53 132300 -14.06 20250219 113100 0.53 20250124 171800 -33.82 20240523 113100 0.53 20250124 0.18 Y 018260 500 386 억 14730193 N N 3405 N 00 N
10 20250404 160314 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 117200 400 2 0.34 13316554600 114275 127.65 116200 117900 115200 151800 81800 116800 116530.63 19.00 0 30851 119066 117932 115866 114732 112666 118500 115300 387 35000 500 88760 100 1 77377800 90687 11.98 0.97 12 0.15 9783.00 120638.00 171800 20240401 -31.78 113100 20250124 3.63 132300 -11.41 20250219 113100 3.63 20250124 171800 -31.78 20240523 113100 3.63 20250124 0.16 Y 018260 500 386 억 14701710 N N 3405 N 00 N
11 20250404 150315 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 116900 100 2 0.09 11813271000 101436 113.31 116200 117900 115200 151800 81800 116800 116460.34 19.00 0 29910 119066 117932 115866 114732 112666 118500 115300 387 35000 500 88760 100 1 77377800 90455 11.95 0.97 12 0.13 9783.00 120638.00 171800 20240401 -31.96 113100 20250124 3.36 132300 -11.64 20250219 113100 3.36 20250124 171800 -31.96 20240523 113100 3.36 20250124 0.16 Y 018260 500 386 억 14701710 N N 12456 N 00 N
12 20250404 140316 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 116000 -800 5 -0.68 9361653700 80384 89.79 116200 117900 115200 151800 81800 116800 116461.66 19.00 0 23959 119066 117932 115866 114732 112666 118500 115300 387 35000 500 88760 100 1 77377800 89758 11.86 0.96 12 0.10 9783.00 120638.00 171800 20240401 -32.48 113100 20250124 2.56 132300 -12.32 20250219 113100 2.56 20250124 171800 -32.48 20240523 113100 2.56 20250124 0.16 Y 018260 500 386 억 14701710 N N 12456 N 00 N