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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036570/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
20250417,160425,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,139800,2000,2,1.45,13902787600,99816,81.94,138300,140300,137500,179100,96500,137800,139278.60,36.67,0,40989,144800,141300,139100,135600,133400,140200,134500,110,41300,500,99210,100,1,21954022,30692,32.58,0.80,12,0.45,4291.00,175362.00,248000,20241203,-43.63,134600,20250409,3.86,193900,-27.90,20250107,134600,3.86,20250409,248000,-43.63,20241203,134600,3.86,20250409,0.94,N,036570,500,109 억,,8050393,N,N,250,N,00,N
20250417,150428,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,138900,1100,2,0.80,8878825650,63760,52.34,138300,140300,137500,179100,96500,137800,139253.85,36.67,0,23984,144800,141300,139100,135600,133400,140200,134500,110,41300,500,99210,100,1,21954022,30494,32.37,0.79,12,0.29,4291.00,175362.00,248000,20241203,-43.99,134600,20250409,3.19,193900,-28.37,20250107,134600,3.19,20250409,248000,-43.99,20241203,134600,3.19,20250409,0.94,N,036570,500,109 억,,8050393,N,N,52956,N,00,N
20250417,140430,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,139800,2000,2,1.45,7012575100,50404,41.38,138300,140300,137500,179100,96500,137800,139127.35,36.67,0,16667,144800,141300,139100,135600,133400,140200,134500,110,41300,500,99210,100,1,21954022,30692,32.58,0.80,12,0.23,4291.00,175362.00,248000,20241203,-43.63,134600,20250409,3.86,193900,-27.90,20250107,134600,3.86,20250409,248000,-43.63,20241203,134600,3.86,20250409,0.94,N,036570,500,109 억,,8050393,N,N,52956,N,00,N
20250417,130429,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,139900,2100,2,1.52,5883729800,42324,34.75,138300,140300,137500,179100,96500,137800,139016.39,36.67,0,12854,144800,141300,139100,135600,133400,140200,134500,110,41300,500,99210,100,1,21954022,30714,32.60,0.80,12,0.19,4291.00,175362.00,248000,20241203,-43.59,134600,20250409,3.94,193900,-27.85,20250107,134600,3.94,20250409,248000,-43.59,20241203,134600,3.94,20250409,0.94,N,036570,500,109 억,,8050393,N,N,52956,N,00,N
20250417,120428,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,140100,2300,2,1.67,4872285800,35098,28.81,138300,140300,137500,179100,96500,137800,138819.47,36.67,0,9413,144800,141300,139100,135600,133400,140200,134500,110,41300,500,99210,100,1,21954022,30758,32.65,0.80,12,0.16,4291.00,175362.00,248000,20241203,-43.51,134600,20250409,4.09,193900,-27.75,20250107,134600,4.09,20250409,248000,-43.51,20241203,134600,4.09,20250409,0.94,N,036570,500,109 억,,8050393,N,N,52956,N,00,N
20250417,110427,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,138900,1100,2,0.80,2924628600,21142,17.36,138300,139600,137500,179100,96500,137800,138332.64,36.67,0,3566,144800,141300,139100,135600,133400,140200,134500,110,41300,500,99210,100,1,21954022,30494,32.37,0.79,12,0.10,4291.00,175362.00,248000,20241203,-43.99,134600,20250409,3.19,193900,-28.37,20250107,134600,3.19,20250409,248000,-43.99,20241203,134600,3.19,20250409,0.94,N,036570,500,109 억,,8050393,N,N,52956,N,00,N
20250417,100427,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,138100,300,2,0.22,1765298650,12761,10.48,138300,139600,137500,179100,96500,137800,138335.45,36.67,0,1368,144800,141300,139100,135600,133400,140200,134500,110,41300,500,99210,100,1,21954022,30319,32.18,0.79,12,0.06,4291.00,175362.00,248000,20241203,-44.31,134600,20250409,2.60,193900,-28.78,20250107,134600,2.60,20250409,248000,-44.31,20241203,134600,2.60,20250409,0.94,N,036570,500,109 억,,8050393,N,N,52956,N,00,N
20250417,090429,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,139100,1300,2,0.94,333149100,2399,1.97,138300,139500,138200,179100,96500,137800,138869.99,36.67,0,821,144800,141300,139100,135600,133400,140200,134500,110,41300,500,99210,100,1,21954022,30538,32.42,0.79,12,0.01,4291.00,175362.00,248000,20241203,-43.91,134600,20250409,3.34,193900,-28.26,20250107,134600,3.34,20250409,248000,-43.91,20241203,134600,3.34,20250409,0.94,N,036570,500,109 억,,8050393,N,N,52956,N,00,N
20250416,160423,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,137800,-4800,5,-3.37,16939527800,121810,185.21,142600,142600,136900,185300,99900,142600,139065.41,36.76,0,-6519,144600,143600,142900,141900,141200,143250,141550,110,42700,500,102670,100,1,21954022,30253,32.11,0.79,12,0.55,4291.00,175362.00,248000,20241203,-44.44,134600,20250409,2.38,193900,-28.93,20250107,134600,2.38,20250409,248000,-44.44,20241203,134600,2.38,20250409,0.93,Y,036570,500,109 억,,8069452,N,N,52956,N,00,N
20250416,150429,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,137300,-5300,5,-3.72,15296685850,109858,167.04,142600,142600,137000,185300,99900,142600,139240.53,36.76,0,-8796,144600,143600,142900,141900,141200,143250,141550,110,42700,500,102670,100,1,21954022,30143,32.00,0.78,12,0.50,4291.00,175362.00,248000,20241203,-44.64,134600,20250409,2.01,193900,-29.19,20250107,134600,2.01,20250409,248000,-44.64,20241203,134600,2.01,20250409,0.93,Y,036570,500,109 억,,8069452,N,N,28197,N,00,N
20250416,140427,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,139100,-3500,5,-2.45,11045620750,79040,120.18,142600,142600,138800,185300,99900,142600,139747.23,36.76,0,-8002,144600,143600,142900,141900,141200,143250,141550,110,42700,500,102670,100,1,21954022,30538,32.42,0.79,12,0.36,4291.00,175362.00,248000,20241203,-43.91,134600,20250409,3.34,193900,-28.26,20250107,134600,3.34,20250409,248000,-43.91,20241203,134600,3.34,20250409,0.93,Y,036570,500,109 억,,8069452,N,N,28197,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 20250417 160425 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 139800 2000 2 1.45 13902787600 99816 81.94 138300 140300 137500 179100 96500 137800 139278.60 36.67 0 40989 144800 141300 139100 135600 133400 140200 134500 110 41300 500 99210 100 1 21954022 30692 32.58 0.80 12 0.45 4291.00 175362.00 248000 20241203 -43.63 134600 20250409 3.86 193900 -27.90 20250107 134600 3.86 20250409 248000 -43.63 20241203 134600 3.86 20250409 0.94 N 036570 500 109 억 8050393 N N 250 N 00 N
3 20250417 150428 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 138900 1100 2 0.80 8878825650 63760 52.34 138300 140300 137500 179100 96500 137800 139253.85 36.67 0 23984 144800 141300 139100 135600 133400 140200 134500 110 41300 500 99210 100 1 21954022 30494 32.37 0.79 12 0.29 4291.00 175362.00 248000 20241203 -43.99 134600 20250409 3.19 193900 -28.37 20250107 134600 3.19 20250409 248000 -43.99 20241203 134600 3.19 20250409 0.94 N 036570 500 109 억 8050393 N N 52956 N 00 N
4 20250417 140430 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 139800 2000 2 1.45 7012575100 50404 41.38 138300 140300 137500 179100 96500 137800 139127.35 36.67 0 16667 144800 141300 139100 135600 133400 140200 134500 110 41300 500 99210 100 1 21954022 30692 32.58 0.80 12 0.23 4291.00 175362.00 248000 20241203 -43.63 134600 20250409 3.86 193900 -27.90 20250107 134600 3.86 20250409 248000 -43.63 20241203 134600 3.86 20250409 0.94 N 036570 500 109 억 8050393 N N 52956 N 00 N
5 20250417 130429 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 139900 2100 2 1.52 5883729800 42324 34.75 138300 140300 137500 179100 96500 137800 139016.39 36.67 0 12854 144800 141300 139100 135600 133400 140200 134500 110 41300 500 99210 100 1 21954022 30714 32.60 0.80 12 0.19 4291.00 175362.00 248000 20241203 -43.59 134600 20250409 3.94 193900 -27.85 20250107 134600 3.94 20250409 248000 -43.59 20241203 134600 3.94 20250409 0.94 N 036570 500 109 억 8050393 N N 52956 N 00 N
6 20250417 120428 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 140100 2300 2 1.67 4872285800 35098 28.81 138300 140300 137500 179100 96500 137800 138819.47 36.67 0 9413 144800 141300 139100 135600 133400 140200 134500 110 41300 500 99210 100 1 21954022 30758 32.65 0.80 12 0.16 4291.00 175362.00 248000 20241203 -43.51 134600 20250409 4.09 193900 -27.75 20250107 134600 4.09 20250409 248000 -43.51 20241203 134600 4.09 20250409 0.94 N 036570 500 109 억 8050393 N N 52956 N 00 N
7 20250417 110427 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 138900 1100 2 0.80 2924628600 21142 17.36 138300 139600 137500 179100 96500 137800 138332.64 36.67 0 3566 144800 141300 139100 135600 133400 140200 134500 110 41300 500 99210 100 1 21954022 30494 32.37 0.79 12 0.10 4291.00 175362.00 248000 20241203 -43.99 134600 20250409 3.19 193900 -28.37 20250107 134600 3.19 20250409 248000 -43.99 20241203 134600 3.19 20250409 0.94 N 036570 500 109 억 8050393 N N 52956 N 00 N
8 20250417 100427 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 138100 300 2 0.22 1765298650 12761 10.48 138300 139600 137500 179100 96500 137800 138335.45 36.67 0 1368 144800 141300 139100 135600 133400 140200 134500 110 41300 500 99210 100 1 21954022 30319 32.18 0.79 12 0.06 4291.00 175362.00 248000 20241203 -44.31 134600 20250409 2.60 193900 -28.78 20250107 134600 2.60 20250409 248000 -44.31 20241203 134600 2.60 20250409 0.94 N 036570 500 109 억 8050393 N N 52956 N 00 N
9 20250417 090429 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 139100 1300 2 0.94 333149100 2399 1.97 138300 139500 138200 179100 96500 137800 138869.99 36.67 0 821 144800 141300 139100 135600 133400 140200 134500 110 41300 500 99210 100 1 21954022 30538 32.42 0.79 12 0.01 4291.00 175362.00 248000 20241203 -43.91 134600 20250409 3.34 193900 -28.26 20250107 134600 3.34 20250409 248000 -43.91 20241203 134600 3.34 20250409 0.94 N 036570 500 109 억 8050393 N N 52956 N 00 N
10 20250416 160423 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 137800 -4800 5 -3.37 16939527800 121810 185.21 142600 142600 136900 185300 99900 142600 139065.41 36.76 0 -6519 144600 143600 142900 141900 141200 143250 141550 110 42700 500 102670 100 1 21954022 30253 32.11 0.79 12 0.55 4291.00 175362.00 248000 20241203 -44.44 134600 20250409 2.38 193900 -28.93 20250107 134600 2.38 20250409 248000 -44.44 20241203 134600 2.38 20250409 0.93 Y 036570 500 109 억 8069452 N N 52956 N 00 N
11 20250416 150429 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 137300 -5300 5 -3.72 15296685850 109858 167.04 142600 142600 137000 185300 99900 142600 139240.53 36.76 0 -8796 144600 143600 142900 141900 141200 143250 141550 110 42700 500 102670 100 1 21954022 30143 32.00 0.78 12 0.50 4291.00 175362.00 248000 20241203 -44.64 134600 20250409 2.01 193900 -29.19 20250107 134600 2.01 20250409 248000 -44.64 20241203 134600 2.01 20250409 0.93 Y 036570 500 109 억 8069452 N N 28197 N 00 N
12 20250416 140427 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 139100 -3500 5 -2.45 11045620750 79040 120.18 142600 142600 138800 185300 99900 142600 139747.23 36.76 0 -8002 144600 143600 142900 141900 141200 143250 141550 110 42700 500 102670 100 1 21954022 30538 32.42 0.79 12 0.36 4291.00 175362.00 248000 20241203 -43.91 134600 20250409 3.34 193900 -28.26 20250107 134600 3.34 20250409 248000 -43.91 20241203 134600 3.34 20250409 0.93 Y 036570 500 109 억 8069452 N N 28197 N 00 N