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
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
20250417,161003,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43600,2250,2,5.44,13459461275,310423,502.57,41250,43900,41250,53700,28950,41350,43358.40,25.16,0,6304,41916,41632,41466,41182,41016,41550,41100,86,12350,100,31420,50,1,85953502,37476,146.31,0.64,12,0.36,298.00,67728.00,72400,20240510,-39.78,37500,20250409,16.27,53700,-18.81,20250107,37500,16.27,20250409,72400,-39.78,20240510,37500,16.27,20250409,0.31,Y,251270,100,85 억,,21629967,N,N,13122,N,00,N
20250417,151014,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43700,2350,2,5.68,12749823600,294164,476.25,41250,43850,41250,53700,28950,41350,43342.57,25.16,0,6776,41916,41632,41466,41182,41016,41550,41100,86,12350,100,31420,50,1,85953502,37562,146.64,0.65,12,0.34,298.00,67728.00,72400,20240510,-39.64,37500,20250409,16.53,53700,-18.62,20250107,37500,16.53,20250409,72400,-39.64,20240510,37500,16.53,20250409,0.31,Y,251270,100,85 억,,21629967,N,N,11749,N,00,N
20250417,141016,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43550,2200,2,5.32,10693009900,247053,399.98,41250,43800,41250,53700,28950,41350,43282.25,25.16,0,15367,41916,41632,41466,41182,41016,41550,41100,86,12350,100,31420,50,1,85953502,37433,146.14,0.64,12,0.29,298.00,67728.00,72400,20240510,-39.85,37500,20250409,16.13,53700,-18.90,20250107,37500,16.13,20250409,72400,-39.85,20240510,37500,16.13,20250409,0.31,Y,251270,100,85 억,,21629967,N,N,11749,N,00,N
20250417,131014,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43500,2150,2,5.20,8646659550,200159,324.05,41250,43700,41250,53700,28950,41350,43198.95,25.16,0,26084,41916,41632,41466,41182,41016,41550,41100,86,12350,100,31420,50,1,85953502,37390,145.97,0.64,12,0.23,298.00,67728.00,72400,20240510,-39.92,37500,20250409,16.00,53700,-18.99,20250107,37500,16.00,20250409,72400,-39.92,20240510,37500,16.00,20250409,0.31,Y,251270,100,85 억,,21629967,N,N,11749,N,00,N
20250417,121013,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43600,2250,2,5.44,7534601800,174580,282.64,41250,43700,41250,53700,28950,41350,43158.45,25.16,0,36069,41916,41632,41466,41182,41016,41550,41100,86,12350,100,31420,50,1,85953502,37476,146.31,0.64,12,0.20,298.00,67728.00,72400,20240510,-39.78,37500,20250409,16.27,53700,-18.81,20250107,37500,16.27,20250409,72400,-39.78,20240510,37500,16.27,20250409,0.31,Y,251270,100,85 억,,21629967,N,N,11749,N,00,N
20250417,111012,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43500,2150,2,5.20,6405900150,148570,240.53,41250,43700,41250,53700,28950,41350,43117.05,25.16,0,41533,41916,41632,41466,41182,41016,41550,41100,86,12350,100,31420,50,1,85953502,37390,145.97,0.64,12,0.17,298.00,67728.00,72400,20240510,-39.92,37500,20250409,16.00,53700,-18.99,20250107,37500,16.00,20250409,72400,-39.92,20240510,37500,16.00,20250409,0.31,Y,251270,100,85 억,,21629967,N,N,11749,N,00,N
20250417,101013,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43300,1950,2,4.72,3612704125,84377,136.61,41250,43450,41250,53700,28950,41350,42816.22,25.16,0,24228,41916,41632,41466,41182,41016,41550,41100,86,12350,100,31420,50,1,85953502,37218,145.30,0.64,12,0.10,298.00,67728.00,72400,20240510,-40.19,37500,20250409,15.47,53700,-19.37,20250107,37500,15.47,20250409,72400,-40.19,20240510,37500,15.47,20250409,0.31,Y,251270,100,85 억,,21629967,N,N,11749,N,00,N
20250417,091017,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41700,350,2,0.85,291228250,6971,11.29,41250,42100,41250,53700,28950,41350,41777.11,25.16,0,1753,41916,41632,41466,41182,41016,41550,41100,86,12350,100,31420,50,1,85953502,35843,139.93,0.62,12,0.01,298.00,67728.00,72400,20240510,-42.40,37500,20250409,11.20,53700,-22.35,20250107,37500,11.20,20250409,72400,-42.40,20240510,37500,11.20,20250409,0.31,Y,251270,100,85 억,,21629967,N,N,11749,N,00,N
20250416,161001,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41350,-350,5,-0.84,2564416650,61767,88.16,41500,41750,41300,54200,29200,41700,41517.58,25.16,0,3113,42400,42050,41450,41100,40500,42225,41275,86,12500,100,31690,50,1,85953502,35542,138.76,0.61,12,0.07,298.00,67728.00,72400,20240510,-42.89,37500,20250409,10.27,53700,-23.00,20250107,37500,10.27,20250409,72400,-42.89,20240510,37500,10.27,20250409,0.31,Y,251270,100,85 억,,21628213,N,N,11749,N,00,N
20250416,151013,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41400,-300,5,-0.72,2233298300,53760,76.74,41500,41750,41300,54200,29200,41700,41542.01,25.16,0,389,42400,42050,41450,41100,40500,42225,41275,86,12500,100,31690,50,1,85953502,35585,138.93,0.61,12,0.06,298.00,67728.00,72400,20240510,-42.82,37500,20250409,10.40,53700,-22.91,20250107,37500,10.40,20250409,72400,-42.82,20240510,37500,10.40,20250409,0.31,Y,251270,100,85 억,,21628213,N,N,3704,N,00,N
20250416,141012,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41550,-150,5,-0.36,1711115300,41163,58.75,41500,41750,41300,54200,29200,41700,41569.26,25.16,0,670,42400,42050,41450,41100,40500,42225,41275,86,12500,100,31690,50,1,85953502,35714,139.43,0.61,12,0.05,298.00,67728.00,72400,20240510,-42.61,37500,20250409,10.80,53700,-22.63,20250107,37500,10.80,20250409,72400,-42.61,20240510,37500,10.80,20250409,0.31,Y,251270,100,85 억,,21628213,N,N,3704,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 161003 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 43600 2250 2 5.44 13459461275 310423 502.57 41250 43900 41250 53700 28950 41350 43358.40 25.16 0 6304 41916 41632 41466 41182 41016 41550 41100 86 12350 100 31420 50 1 85953502 37476 146.31 0.64 12 0.36 298.00 67728.00 72400 20240510 -39.78 37500 20250409 16.27 53700 -18.81 20250107 37500 16.27 20250409 72400 -39.78 20240510 37500 16.27 20250409 0.31 Y 251270 100 85 억 21629967 N N 13122 N 00 N
3 20250417 151014 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 43700 2350 2 5.68 12749823600 294164 476.25 41250 43850 41250 53700 28950 41350 43342.57 25.16 0 6776 41916 41632 41466 41182 41016 41550 41100 86 12350 100 31420 50 1 85953502 37562 146.64 0.65 12 0.34 298.00 67728.00 72400 20240510 -39.64 37500 20250409 16.53 53700 -18.62 20250107 37500 16.53 20250409 72400 -39.64 20240510 37500 16.53 20250409 0.31 Y 251270 100 85 억 21629967 N N 11749 N 00 N
4 20250417 141016 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 43550 2200 2 5.32 10693009900 247053 399.98 41250 43800 41250 53700 28950 41350 43282.25 25.16 0 15367 41916 41632 41466 41182 41016 41550 41100 86 12350 100 31420 50 1 85953502 37433 146.14 0.64 12 0.29 298.00 67728.00 72400 20240510 -39.85 37500 20250409 16.13 53700 -18.90 20250107 37500 16.13 20250409 72400 -39.85 20240510 37500 16.13 20250409 0.31 Y 251270 100 85 억 21629967 N N 11749 N 00 N
5 20250417 131014 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 43500 2150 2 5.20 8646659550 200159 324.05 41250 43700 41250 53700 28950 41350 43198.95 25.16 0 26084 41916 41632 41466 41182 41016 41550 41100 86 12350 100 31420 50 1 85953502 37390 145.97 0.64 12 0.23 298.00 67728.00 72400 20240510 -39.92 37500 20250409 16.00 53700 -18.99 20250107 37500 16.00 20250409 72400 -39.92 20240510 37500 16.00 20250409 0.31 Y 251270 100 85 억 21629967 N N 11749 N 00 N
6 20250417 121013 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 43600 2250 2 5.44 7534601800 174580 282.64 41250 43700 41250 53700 28950 41350 43158.45 25.16 0 36069 41916 41632 41466 41182 41016 41550 41100 86 12350 100 31420 50 1 85953502 37476 146.31 0.64 12 0.20 298.00 67728.00 72400 20240510 -39.78 37500 20250409 16.27 53700 -18.81 20250107 37500 16.27 20250409 72400 -39.78 20240510 37500 16.27 20250409 0.31 Y 251270 100 85 억 21629967 N N 11749 N 00 N
7 20250417 111012 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 43500 2150 2 5.20 6405900150 148570 240.53 41250 43700 41250 53700 28950 41350 43117.05 25.16 0 41533 41916 41632 41466 41182 41016 41550 41100 86 12350 100 31420 50 1 85953502 37390 145.97 0.64 12 0.17 298.00 67728.00 72400 20240510 -39.92 37500 20250409 16.00 53700 -18.99 20250107 37500 16.00 20250409 72400 -39.92 20240510 37500 16.00 20250409 0.31 Y 251270 100 85 억 21629967 N N 11749 N 00 N
8 20250417 101013 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 43300 1950 2 4.72 3612704125 84377 136.61 41250 43450 41250 53700 28950 41350 42816.22 25.16 0 24228 41916 41632 41466 41182 41016 41550 41100 86 12350 100 31420 50 1 85953502 37218 145.30 0.64 12 0.10 298.00 67728.00 72400 20240510 -40.19 37500 20250409 15.47 53700 -19.37 20250107 37500 15.47 20250409 72400 -40.19 20240510 37500 15.47 20250409 0.31 Y 251270 100 85 억 21629967 N N 11749 N 00 N
9 20250417 091017 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41700 350 2 0.85 291228250 6971 11.29 41250 42100 41250 53700 28950 41350 41777.11 25.16 0 1753 41916 41632 41466 41182 41016 41550 41100 86 12350 100 31420 50 1 85953502 35843 139.93 0.62 12 0.01 298.00 67728.00 72400 20240510 -42.40 37500 20250409 11.20 53700 -22.35 20250107 37500 11.20 20250409 72400 -42.40 20240510 37500 11.20 20250409 0.31 Y 251270 100 85 억 21629967 N N 11749 N 00 N
10 20250416 161001 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41350 -350 5 -0.84 2564416650 61767 88.16 41500 41750 41300 54200 29200 41700 41517.58 25.16 0 3113 42400 42050 41450 41100 40500 42225 41275 86 12500 100 31690 50 1 85953502 35542 138.76 0.61 12 0.07 298.00 67728.00 72400 20240510 -42.89 37500 20250409 10.27 53700 -23.00 20250107 37500 10.27 20250409 72400 -42.89 20240510 37500 10.27 20250409 0.31 Y 251270 100 85 억 21628213 N N 11749 N 00 N
11 20250416 151013 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41400 -300 5 -0.72 2233298300 53760 76.74 41500 41750 41300 54200 29200 41700 41542.01 25.16 0 389 42400 42050 41450 41100 40500 42225 41275 86 12500 100 31690 50 1 85953502 35585 138.93 0.61 12 0.06 298.00 67728.00 72400 20240510 -42.82 37500 20250409 10.40 53700 -22.91 20250107 37500 10.40 20250409 72400 -42.82 20240510 37500 10.40 20250409 0.31 Y 251270 100 85 억 21628213 N N 3704 N 00 N
12 20250416 141012 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41550 -150 5 -0.36 1711115300 41163 58.75 41500 41750 41300 54200 29200 41700 41569.26 25.16 0 670 42400 42050 41450 41100 40500 42225 41275 86 12500 100 31690 50 1 85953502 35714 139.43 0.61 12 0.05 298.00 67728.00 72400 20240510 -42.61 37500 20250409 10.80 53700 -22.63 20250107 37500 10.80 20250409 72400 -42.61 20240510 37500 10.80 20250409 0.31 Y 251270 100 85 억 21628213 N N 3704 N 00 N