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
259960/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
20250407,160938,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,362000,-10000,5,-2.69,67045457000,185111,64.81,361000,370500,354000,483500,260500,372000,362190.56,41.88,0,-42394,385666,378832,365166,358332,344666,382250,361750,49,111500,100,267840,500,1,47911049,173438,13.33,2.51,12,0.39,27162.00,144190.00,390000,20250210,-7.18,225000,20240425,60.89,390000,-7.18,20250210,311500,16.21,20250214,390000,-7.18,20250210,225000,60.89,20240425,0.39,Y,259960,100,49 억,,20065007,N,N,35031,N,00,N
20250407,150945,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,361000,-11000,5,-2.96,61494941000,169765,59.44,361000,370500,354000,483500,260500,372000,362235.63,41.88,0,-40255,385666,378832,365166,358332,344666,382250,361750,49,111500,100,267840,500,1,47911049,172959,13.29,2.50,12,0.35,27162.00,144190.00,390000,20250210,-7.44,225000,20240425,60.44,390000,-7.44,20250210,311500,15.89,20250214,390000,-7.44,20250210,225000,60.44,20240425,0.39,Y,259960,100,49 억,,20065007,N,N,26999,N,00,N
20250407,140942,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,363500,-8500,5,-2.28,51415191500,142062,49.74,361000,370500,354000,483500,260500,372000,361920.72,41.88,0,-33431,385666,378832,365166,358332,344666,382250,361750,49,111500,100,267840,500,1,47911049,174157,13.38,2.52,12,0.30,27162.00,144190.00,390000,20250210,-6.79,225000,20240425,61.56,390000,-6.79,20250210,311500,16.69,20250214,390000,-6.79,20250210,225000,61.56,20240425,0.39,Y,259960,100,49 억,,20065007,N,N,26999,N,00,N
20250407,130940,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,362750,-9250,5,-2.49,44035273500,121683,42.60,361000,370500,354000,483500,260500,372000,361885.09,41.88,0,-28475,385666,378832,365166,358332,344666,382250,361750,49,111500,100,267840,500,1,47911049,173797,13.36,2.52,12,0.25,27162.00,144190.00,390000,20250210,-6.99,225000,20240425,61.22,390000,-6.99,20250210,311500,16.45,20250214,390000,-6.99,20250210,225000,61.22,20240425,0.39,Y,259960,100,49 억,,20065007,N,N,26999,N,00,N
20250407,120939,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,363000,-9000,5,-2.42,39391882750,108882,38.12,361000,370500,354000,483500,260500,372000,361784.98,41.88,0,-26728,385666,378832,365166,358332,344666,382250,361750,49,111500,100,267840,500,1,47911049,173917,13.36,2.52,12,0.23,27162.00,144190.00,390000,20250210,-6.92,225000,20240425,61.33,390000,-6.92,20250210,311500,16.53,20250214,390000,-6.92,20250210,225000,61.33,20240425,0.39,Y,259960,100,49 억,,20065007,N,N,26999,N,00,N
20250407,110940,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,368000,-4000,5,-1.08,32305972000,89441,31.32,361000,370500,354000,483500,260500,372000,361198.57,41.88,0,-24361,385666,378832,365166,358332,344666,382250,361750,49,111500,100,267840,500,1,47911049,176313,13.55,2.55,12,0.19,27162.00,144190.00,390000,20250210,-5.64,225000,20240425,63.56,390000,-5.64,20250210,311500,18.14,20250214,390000,-5.64,20250210,225000,63.56,20240425,0.39,Y,259960,100,49 억,,20065007,N,N,26999,N,00,N
20250407,100940,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,362000,-10000,5,-2.69,20236110250,56538,19.80,361000,363000,354000,483500,260500,372000,357920.27,41.88,0,-17569,385666,378832,365166,358332,344666,382250,361750,49,111500,100,267840,500,1,47911049,173438,13.33,2.51,12,0.12,27162.00,144190.00,390000,20250210,-7.18,225000,20240425,60.89,390000,-7.18,20250210,311500,16.21,20250214,390000,-7.18,20250210,225000,60.89,20240425,0.39,Y,259960,100,49 억,,20065007,N,N,26999,N,00,N
20250407,090942,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,358000,-14000,5,-3.76,6138051000,17158,6.01,361000,361500,354500,483500,260500,372000,357736.14,41.88,0,-7742,385666,378832,365166,358332,344666,382250,361750,49,111500,100,267840,500,1,47911049,171522,13.18,2.48,12,0.04,27162.00,144190.00,390000,20250210,-8.21,225000,20240425,59.11,390000,-8.21,20250210,311500,14.93,20250214,390000,-8.21,20250210,225000,59.11,20240425,0.39,Y,259960,100,49 억,,20065007,N,N,26999,N,00,N
20250404,160937,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,372000,18500,2,5.23,103933861500,285615,214.17,352000,372000,351500,459500,247500,353500,363894.06,41.72,0,-6423,364500,359000,349000,343500,333500,361750,346250,49,106000,100,254520,500,1,47911049,178229,13.70,2.58,12,0.60,27162.00,144190.00,390000,20250210,-4.62,225000,20240425,65.33,390000,-4.62,20250210,311500,19.42,20250214,390000,-4.62,20250210,225000,65.33,20240425,0.39,Y,259960,100,49 억,,19990386,N,N,26999,N,00,N
20250404,150947,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,371500,18000,2,5.09,97520795750,268363,201.24,352000,372000,351500,459500,247500,353500,363391.36,41.72,0,-3406,364500,359000,349000,343500,333500,361750,346250,49,106000,100,254520,500,1,47911049,177990,13.68,2.58,12,0.56,27162.00,144190.00,390000,20250210,-4.74,225000,20240425,65.11,390000,-4.74,20250210,311500,19.26,20250214,390000,-4.74,20250210,225000,65.11,20240425,0.39,Y,259960,100,49 억,,19990386,N,N,23576,N,00,N
20250404,140950,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,366500,13000,2,3.68,84160393750,232229,174.14,352000,370500,351500,459500,247500,353500,362402.60,41.72,0,-1351,364500,359000,349000,343500,333500,361750,346250,49,106000,100,254520,500,1,47911049,175594,13.49,2.54,12,0.48,27162.00,144190.00,390000,20250210,-6.03,225000,20240425,62.89,390000,-6.03,20250210,311500,17.66,20250214,390000,-6.03,20250210,225000,62.89,20240425,0.39,Y,259960,100,49 억,,19990386,N,N,23576,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 160938 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 362000 -10000 5 -2.69 67045457000 185111 64.81 361000 370500 354000 483500 260500 372000 362190.56 41.88 0 -42394 385666 378832 365166 358332 344666 382250 361750 49 111500 100 267840 500 1 47911049 173438 13.33 2.51 12 0.39 27162.00 144190.00 390000 20250210 -7.18 225000 20240425 60.89 390000 -7.18 20250210 311500 16.21 20250214 390000 -7.18 20250210 225000 60.89 20240425 0.39 Y 259960 100 49 억 20065007 N N 35031 N 00 N
3 20250407 150945 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 361000 -11000 5 -2.96 61494941000 169765 59.44 361000 370500 354000 483500 260500 372000 362235.63 41.88 0 -40255 385666 378832 365166 358332 344666 382250 361750 49 111500 100 267840 500 1 47911049 172959 13.29 2.50 12 0.35 27162.00 144190.00 390000 20250210 -7.44 225000 20240425 60.44 390000 -7.44 20250210 311500 15.89 20250214 390000 -7.44 20250210 225000 60.44 20240425 0.39 Y 259960 100 49 억 20065007 N N 26999 N 00 N
4 20250407 140942 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 363500 -8500 5 -2.28 51415191500 142062 49.74 361000 370500 354000 483500 260500 372000 361920.72 41.88 0 -33431 385666 378832 365166 358332 344666 382250 361750 49 111500 100 267840 500 1 47911049 174157 13.38 2.52 12 0.30 27162.00 144190.00 390000 20250210 -6.79 225000 20240425 61.56 390000 -6.79 20250210 311500 16.69 20250214 390000 -6.79 20250210 225000 61.56 20240425 0.39 Y 259960 100 49 억 20065007 N N 26999 N 00 N
5 20250407 130940 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 362750 -9250 5 -2.49 44035273500 121683 42.60 361000 370500 354000 483500 260500 372000 361885.09 41.88 0 -28475 385666 378832 365166 358332 344666 382250 361750 49 111500 100 267840 500 1 47911049 173797 13.36 2.52 12 0.25 27162.00 144190.00 390000 20250210 -6.99 225000 20240425 61.22 390000 -6.99 20250210 311500 16.45 20250214 390000 -6.99 20250210 225000 61.22 20240425 0.39 Y 259960 100 49 억 20065007 N N 26999 N 00 N
6 20250407 120939 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 363000 -9000 5 -2.42 39391882750 108882 38.12 361000 370500 354000 483500 260500 372000 361784.98 41.88 0 -26728 385666 378832 365166 358332 344666 382250 361750 49 111500 100 267840 500 1 47911049 173917 13.36 2.52 12 0.23 27162.00 144190.00 390000 20250210 -6.92 225000 20240425 61.33 390000 -6.92 20250210 311500 16.53 20250214 390000 -6.92 20250210 225000 61.33 20240425 0.39 Y 259960 100 49 억 20065007 N N 26999 N 00 N
7 20250407 110940 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 368000 -4000 5 -1.08 32305972000 89441 31.32 361000 370500 354000 483500 260500 372000 361198.57 41.88 0 -24361 385666 378832 365166 358332 344666 382250 361750 49 111500 100 267840 500 1 47911049 176313 13.55 2.55 12 0.19 27162.00 144190.00 390000 20250210 -5.64 225000 20240425 63.56 390000 -5.64 20250210 311500 18.14 20250214 390000 -5.64 20250210 225000 63.56 20240425 0.39 Y 259960 100 49 억 20065007 N N 26999 N 00 N
8 20250407 100940 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 362000 -10000 5 -2.69 20236110250 56538 19.80 361000 363000 354000 483500 260500 372000 357920.27 41.88 0 -17569 385666 378832 365166 358332 344666 382250 361750 49 111500 100 267840 500 1 47911049 173438 13.33 2.51 12 0.12 27162.00 144190.00 390000 20250210 -7.18 225000 20240425 60.89 390000 -7.18 20250210 311500 16.21 20250214 390000 -7.18 20250210 225000 60.89 20240425 0.39 Y 259960 100 49 억 20065007 N N 26999 N 00 N
9 20250407 090942 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 358000 -14000 5 -3.76 6138051000 17158 6.01 361000 361500 354500 483500 260500 372000 357736.14 41.88 0 -7742 385666 378832 365166 358332 344666 382250 361750 49 111500 100 267840 500 1 47911049 171522 13.18 2.48 12 0.04 27162.00 144190.00 390000 20250210 -8.21 225000 20240425 59.11 390000 -8.21 20250210 311500 14.93 20250214 390000 -8.21 20250210 225000 59.11 20240425 0.39 Y 259960 100 49 억 20065007 N N 26999 N 00 N
10 20250404 160937 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 372000 18500 2 5.23 103933861500 285615 214.17 352000 372000 351500 459500 247500 353500 363894.06 41.72 0 -6423 364500 359000 349000 343500 333500 361750 346250 49 106000 100 254520 500 1 47911049 178229 13.70 2.58 12 0.60 27162.00 144190.00 390000 20250210 -4.62 225000 20240425 65.33 390000 -4.62 20250210 311500 19.42 20250214 390000 -4.62 20250210 225000 65.33 20240425 0.39 Y 259960 100 49 억 19990386 N N 26999 N 00 N
11 20250404 150947 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 371500 18000 2 5.09 97520795750 268363 201.24 352000 372000 351500 459500 247500 353500 363391.36 41.72 0 -3406 364500 359000 349000 343500 333500 361750 346250 49 106000 100 254520 500 1 47911049 177990 13.68 2.58 12 0.56 27162.00 144190.00 390000 20250210 -4.74 225000 20240425 65.11 390000 -4.74 20250210 311500 19.26 20250214 390000 -4.74 20250210 225000 65.11 20240425 0.39 Y 259960 100 49 억 19990386 N N 23576 N 00 N
12 20250404 140950 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 366500 13000 2 3.68 84160393750 232229 174.14 352000 370500 351500 459500 247500 353500 362402.60 41.72 0 -1351 364500 359000 349000 343500 333500 361750 346250 49 106000 100 254520 500 1 47911049 175594 13.49 2.54 12 0.48 27162.00 144190.00 390000 20250210 -6.03 225000 20240425 62.89 390000 -6.03 20250210 311500 17.66 20250214 390000 -6.03 20250210 225000 62.89 20240425 0.39 Y 259960 100 49 억 19990386 N N 23576 N 00 N