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
035420/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
20250407,160405,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,191800,-6000,5,-3.03,114724174500,597627,88.91,192400,195200,189300,257000,138500,197800,191966.22,48.61,0,-21027,206533,202166,198133,193766,189733,204350,195950,165,59200,100,150320,100,1,158437008,303882,16.10,1.15,12,0.38,11913.00,166221.00,235500,20250207,-18.56,151100,20240805,26.94,235500,-18.56,20250207,189200,1.37,20250331,235500,-18.56,20250207,151100,26.94,20240805,0.44,Y,035420,100,164 억,,77013339,N,N,47701,N,00,N
20250407,150408,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,192100,-5700,5,-2.88,100468128750,523336,77.86,192400,195200,189300,257000,138500,197800,191976.33,48.61,0,-4477,206533,202166,198133,193766,189733,204350,195950,165,59200,100,150320,100,1,158437008,304357,16.13,1.16,12,0.33,11913.00,166221.00,235500,20250207,-18.43,151100,20240805,27.13,235500,-18.43,20250207,189200,1.53,20250331,235500,-18.43,20250207,151100,27.13,20240805,0.44,Y,035420,100,164 억,,77013339,N,N,63533,N,00,N
20250407,140407,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,191800,-6000,5,-3.03,89755889650,467579,69.57,192400,195200,189300,257000,138500,197800,191958.76,48.61,0,-7211,206533,202166,198133,193766,189733,204350,195950,165,59200,100,150320,100,1,158437008,303882,16.10,1.15,12,0.30,11913.00,166221.00,235500,20250207,-18.56,151100,20240805,26.94,235500,-18.56,20250207,189200,1.37,20250331,235500,-18.56,20250207,151100,26.94,20240805,0.44,Y,035420,100,164 억,,77013339,N,N,63533,N,00,N
20250407,130405,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,192800,-5000,5,-2.53,80006084750,416885,62.02,192400,195200,189300,257000,138500,197800,191914.03,48.61,0,-11490,206533,202166,198133,193766,189733,204350,195950,165,59200,100,150320,100,1,158437008,305467,16.18,1.16,12,0.26,11913.00,166221.00,235500,20250207,-18.13,151100,20240805,27.60,235500,-18.13,20250207,189200,1.90,20250331,235500,-18.13,20250207,151100,27.60,20240805,0.44,Y,035420,100,164 억,,77013339,N,N,63533,N,00,N
20250407,120405,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,193300,-4500,5,-2.28,67844681600,353529,52.60,192400,195200,189300,257000,138500,197800,191906.96,48.61,0,-9072,206533,202166,198133,193766,189733,204350,195950,165,59200,100,150320,100,1,158437008,306259,16.23,1.16,12,0.22,11913.00,166221.00,235500,20250207,-17.92,151100,20240805,27.93,235500,-17.92,20250207,189200,2.17,20250331,235500,-17.92,20250207,151100,27.93,20240805,0.44,Y,035420,100,164 억,,77013339,N,N,63533,N,00,N
20250407,110406,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,194100,-3700,5,-1.87,55238217700,288610,42.94,192400,194300,189300,257000,138500,197800,191393.96,48.61,0,-9532,206533,202166,198133,193766,189733,204350,195950,165,59200,100,150320,100,1,158437008,307526,16.29,1.17,12,0.18,11913.00,166221.00,235500,20250207,-17.58,151100,20240805,28.46,235500,-17.58,20250207,189200,2.59,20250331,235500,-17.58,20250207,151100,28.46,20240805,0.44,Y,035420,100,164 억,,77013339,N,N,63533,N,00,N
20250407,100407,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,191100,-6700,5,-3.39,36858543850,193083,28.73,192400,193000,189300,257000,138500,197800,190894.78,48.61,0,-19713,206533,202166,198133,193766,189733,204350,195950,165,59200,100,150320,100,1,158437008,302773,16.04,1.15,12,0.12,11913.00,166221.00,235500,20250207,-18.85,151100,20240805,26.47,235500,-18.85,20250207,189200,1.00,20250331,235500,-18.85,20250207,151100,26.47,20240805,0.44,Y,035420,100,164 억,,77013339,N,N,63533,N,00,N
20250407,090406,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,190800,-7000,5,-3.54,8739948500,45586,6.78,192400,193000,190500,257000,138500,197800,191724.27,48.61,0,5890,206533,202166,198133,193766,189733,204350,195950,165,59200,100,150320,100,1,158437008,302298,16.02,1.15,12,0.03,11913.00,166221.00,235500,20250207,-18.98,151100,20240805,26.27,235500,-18.98,20250207,189200,0.85,20250331,235500,-18.98,20250207,151100,26.27,20240805,0.44,Y,035420,100,164 억,,77013339,N,N,63533,N,00,N
20250404,160405,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,197800,-800,5,-0.40,132935186850,672143,116.31,196700,202500,194100,258000,139100,198600,197778.12,48.66,0,-15094,205133,201866,196333,193066,187533,203500,194700,165,59400,100,150930,100,1,158437008,313388,16.60,1.19,12,0.42,11913.00,166221.00,235500,20250207,-16.01,151100,20240805,30.91,235500,-16.01,20250207,189200,4.55,20250331,235500,-16.01,20250207,151100,30.91,20240805,0.45,Y,035420,100,164 억,,77100985,N,N,63533,N,00,N
20250404,150408,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,198000,-600,5,-0.30,120867079400,611161,105.76,196700,202500,194100,258000,139100,198600,197766.35,48.66,0,-7704,205133,201866,196333,193066,187533,203500,194700,165,59400,100,150930,100,1,158437008,313705,16.62,1.19,12,0.39,11913.00,166221.00,235500,20250207,-15.92,151100,20240805,31.04,235500,-15.92,20250207,189200,4.65,20250331,235500,-15.92,20250207,151100,31.04,20240805,0.45,Y,035420,100,164 억,,77100985,N,N,19757,N,00,N
20250404,140409,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,195700,-2900,5,-1.46,107874244850,545057,94.32,196700,202500,194100,258000,139100,198600,197913.69,48.66,0,-1543,205133,201866,196333,193066,187533,203500,194700,165,59400,100,150930,100,1,158437008,310061,16.43,1.18,12,0.34,11913.00,166221.00,235500,20250207,-16.90,151100,20240805,29.52,235500,-16.90,20250207,189200,3.44,20250331,235500,-16.90,20250207,151100,29.52,20240805,0.45,Y,035420,100,164 억,,77100985,N,N,19757,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 160405 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 191800 -6000 5 -3.03 114724174500 597627 88.91 192400 195200 189300 257000 138500 197800 191966.22 48.61 0 -21027 206533 202166 198133 193766 189733 204350 195950 165 59200 100 150320 100 1 158437008 303882 16.10 1.15 12 0.38 11913.00 166221.00 235500 20250207 -18.56 151100 20240805 26.94 235500 -18.56 20250207 189200 1.37 20250331 235500 -18.56 20250207 151100 26.94 20240805 0.44 Y 035420 100 164 억 77013339 N N 47701 N 00 N
3 20250407 150408 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 192100 -5700 5 -2.88 100468128750 523336 77.86 192400 195200 189300 257000 138500 197800 191976.33 48.61 0 -4477 206533 202166 198133 193766 189733 204350 195950 165 59200 100 150320 100 1 158437008 304357 16.13 1.16 12 0.33 11913.00 166221.00 235500 20250207 -18.43 151100 20240805 27.13 235500 -18.43 20250207 189200 1.53 20250331 235500 -18.43 20250207 151100 27.13 20240805 0.44 Y 035420 100 164 억 77013339 N N 63533 N 00 N
4 20250407 140407 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 191800 -6000 5 -3.03 89755889650 467579 69.57 192400 195200 189300 257000 138500 197800 191958.76 48.61 0 -7211 206533 202166 198133 193766 189733 204350 195950 165 59200 100 150320 100 1 158437008 303882 16.10 1.15 12 0.30 11913.00 166221.00 235500 20250207 -18.56 151100 20240805 26.94 235500 -18.56 20250207 189200 1.37 20250331 235500 -18.56 20250207 151100 26.94 20240805 0.44 Y 035420 100 164 억 77013339 N N 63533 N 00 N
5 20250407 130405 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 192800 -5000 5 -2.53 80006084750 416885 62.02 192400 195200 189300 257000 138500 197800 191914.03 48.61 0 -11490 206533 202166 198133 193766 189733 204350 195950 165 59200 100 150320 100 1 158437008 305467 16.18 1.16 12 0.26 11913.00 166221.00 235500 20250207 -18.13 151100 20240805 27.60 235500 -18.13 20250207 189200 1.90 20250331 235500 -18.13 20250207 151100 27.60 20240805 0.44 Y 035420 100 164 억 77013339 N N 63533 N 00 N
6 20250407 120405 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 193300 -4500 5 -2.28 67844681600 353529 52.60 192400 195200 189300 257000 138500 197800 191906.96 48.61 0 -9072 206533 202166 198133 193766 189733 204350 195950 165 59200 100 150320 100 1 158437008 306259 16.23 1.16 12 0.22 11913.00 166221.00 235500 20250207 -17.92 151100 20240805 27.93 235500 -17.92 20250207 189200 2.17 20250331 235500 -17.92 20250207 151100 27.93 20240805 0.44 Y 035420 100 164 억 77013339 N N 63533 N 00 N
7 20250407 110406 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 194100 -3700 5 -1.87 55238217700 288610 42.94 192400 194300 189300 257000 138500 197800 191393.96 48.61 0 -9532 206533 202166 198133 193766 189733 204350 195950 165 59200 100 150320 100 1 158437008 307526 16.29 1.17 12 0.18 11913.00 166221.00 235500 20250207 -17.58 151100 20240805 28.46 235500 -17.58 20250207 189200 2.59 20250331 235500 -17.58 20250207 151100 28.46 20240805 0.44 Y 035420 100 164 억 77013339 N N 63533 N 00 N
8 20250407 100407 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 191100 -6700 5 -3.39 36858543850 193083 28.73 192400 193000 189300 257000 138500 197800 190894.78 48.61 0 -19713 206533 202166 198133 193766 189733 204350 195950 165 59200 100 150320 100 1 158437008 302773 16.04 1.15 12 0.12 11913.00 166221.00 235500 20250207 -18.85 151100 20240805 26.47 235500 -18.85 20250207 189200 1.00 20250331 235500 -18.85 20250207 151100 26.47 20240805 0.44 Y 035420 100 164 억 77013339 N N 63533 N 00 N
9 20250407 090406 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 190800 -7000 5 -3.54 8739948500 45586 6.78 192400 193000 190500 257000 138500 197800 191724.27 48.61 0 5890 206533 202166 198133 193766 189733 204350 195950 165 59200 100 150320 100 1 158437008 302298 16.02 1.15 12 0.03 11913.00 166221.00 235500 20250207 -18.98 151100 20240805 26.27 235500 -18.98 20250207 189200 0.85 20250331 235500 -18.98 20250207 151100 26.27 20240805 0.44 Y 035420 100 164 억 77013339 N N 63533 N 00 N
10 20250404 160405 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 197800 -800 5 -0.40 132935186850 672143 116.31 196700 202500 194100 258000 139100 198600 197778.12 48.66 0 -15094 205133 201866 196333 193066 187533 203500 194700 165 59400 100 150930 100 1 158437008 313388 16.60 1.19 12 0.42 11913.00 166221.00 235500 20250207 -16.01 151100 20240805 30.91 235500 -16.01 20250207 189200 4.55 20250331 235500 -16.01 20250207 151100 30.91 20240805 0.45 Y 035420 100 164 억 77100985 N N 63533 N 00 N
11 20250404 150408 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 198000 -600 5 -0.30 120867079400 611161 105.76 196700 202500 194100 258000 139100 198600 197766.35 48.66 0 -7704 205133 201866 196333 193066 187533 203500 194700 165 59400 100 150930 100 1 158437008 313705 16.62 1.19 12 0.39 11913.00 166221.00 235500 20250207 -15.92 151100 20240805 31.04 235500 -15.92 20250207 189200 4.65 20250331 235500 -15.92 20250207 151100 31.04 20240805 0.45 Y 035420 100 164 억 77100985 N N 19757 N 00 N
12 20250404 140409 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 195700 -2900 5 -1.46 107874244850 545057 94.32 196700 202500 194100 258000 139100 198600 197913.69 48.66 0 -1543 205133 201866 196333 193066 187533 203500 194700 165 59400 100 150930 100 1 158437008 310061 16.43 1.18 12 0.34 11913.00 166221.00 235500 20250207 -16.90 151100 20240805 29.52 235500 -16.90 20250207 189200 3.44 20250331 235500 -16.90 20250207 151100 29.52 20240805 0.45 Y 035420 100 164 억 77100985 N N 19757 N 00 N