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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160320,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,114900,-400,5,-0.35,10358814450,90051,81.63,115300,116300,114500,149800,80800,115300,115032.76,19.16,0,12693,117900,116600,114000,112700,110100,117250,113350,387,34500,500,87620,100,1,77377800,88907,11.74,0.95,12,0.12,9783.00,120638.00,171800,20240523,-33.12,109000,20250409,5.41,132300,-13.15,20250219,109000,5.41,20250409,171800,-33.12,20240523,109000,5.41,20250409,0.16,Y,018260,500,386 억,,14826888,N,N,1702,N,00,N
20250414,150321,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,114800,-500,5,-0.43,9525569350,82796,75.06,115300,116300,114500,149800,80800,115300,115048.67,19.16,0,12163,117900,116600,114000,112700,110100,117250,113350,387,34500,500,87620,100,1,77377800,88830,11.73,0.95,12,0.11,9783.00,120638.00,171800,20240523,-33.18,109000,20250409,5.32,132300,-13.23,20250219,109000,5.32,20250409,171800,-33.18,20240523,109000,5.32,20250409,0.16,Y,018260,500,386 억,,14826888,N,N,3888,N,00,N
20250414,140321,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,114700,-600,5,-0.52,7521853500,65326,59.22,115300,116300,114500,149800,80800,115300,115143.33,19.16,0,8729,117900,116600,114000,112700,110100,117250,113350,387,34500,500,87620,100,1,77377800,88752,11.72,0.95,12,0.08,9783.00,120638.00,171800,20240523,-33.24,109000,20250409,5.23,132300,-13.30,20250219,109000,5.23,20250409,171800,-33.24,20240523,109000,5.23,20250409,0.16,Y,018260,500,386 억,,14826888,N,N,3888,N,00,N
20250414,130321,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,114700,-600,5,-0.52,6090322450,52854,47.91,115300,116300,114500,149800,80800,115300,115229.17,19.16,0,8085,117900,116600,114000,112700,110100,117250,113350,387,34500,500,87620,100,1,77377800,88752,11.72,0.95,12,0.07,9783.00,120638.00,171800,20240523,-33.24,109000,20250409,5.23,132300,-13.30,20250219,109000,5.23,20250409,171800,-33.24,20240523,109000,5.23,20250409,0.16,Y,018260,500,386 억,,14826888,N,N,3888,N,00,N
20250414,120322,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,115500,200,2,0.17,4972829600,43136,39.10,115300,116300,114500,149800,80800,115300,115282.59,19.16,0,9813,117900,116600,114000,112700,110100,117250,113350,387,34500,500,87620,100,1,77377800,89371,11.81,0.96,12,0.06,9783.00,120638.00,171800,20240523,-32.77,109000,20250409,5.96,132300,-12.70,20250219,109000,5.96,20250409,171800,-32.77,20240523,109000,5.96,20250409,0.16,Y,018260,500,386 억,,14826888,N,N,3888,N,00,N
20250414,110320,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,115500,200,2,0.17,4422318600,38363,34.78,115300,116300,114500,149800,80800,115300,115275.62,19.16,0,9430,117900,116600,114000,112700,110100,117250,113350,387,34500,500,87620,100,1,77377800,89371,11.81,0.96,12,0.05,9783.00,120638.00,171800,20240523,-32.77,109000,20250409,5.96,132300,-12.70,20250219,109000,5.96,20250409,171800,-32.77,20240523,109000,5.96,20250409,0.16,Y,018260,500,386 억,,14826888,N,N,3888,N,00,N
20250414,100321,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,114600,-700,5,-0.61,3013528000,26135,23.69,115300,116300,114500,149800,80800,115300,115306.22,19.16,0,3983,117900,116600,114000,112700,110100,117250,113350,387,34500,500,87620,100,1,77377800,88675,11.71,0.95,12,0.03,9783.00,120638.00,171800,20240523,-33.29,109000,20250409,5.14,132300,-13.38,20250219,109000,5.14,20250409,171800,-33.29,20240523,109000,5.14,20250409,0.16,Y,018260,500,386 억,,14826888,N,N,3888,N,00,N
20250414,090322,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,115900,600,2,0.52,600686700,5200,4.71,115300,116000,115300,149800,80800,115300,115516.67,19.16,0,736,117900,116600,114000,112700,110100,117250,113350,387,34500,500,87620,100,1,77377800,89681,11.85,0.96,12,0.01,9783.00,120638.00,171800,20240523,-32.54,109000,20250409,6.33,132300,-12.40,20250219,109000,6.33,20250409,171800,-32.54,20240523,109000,6.33,20250409,0.16,Y,018260,500,386 억,,14826888,N,N,3888,N,00,N
20250411,160318,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,115300,2100,2,1.86,12596295700,110312,78.31,111500,115300,111400,147100,79300,113200,114187.60,19.10,0,47780,115000,114100,112700,111800,110400,113400,111100,387,33900,500,86030,100,1,77377800,89217,11.79,0.96,12,0.14,9783.00,120638.00,171800,20240401,-32.89,109000,20250409,5.78,132300,-12.85,20250219,109000,5.78,20250409,171800,-32.89,20240523,109000,5.78,20250409,0.16,Y,018260,500,386 억,,14780009,N,N,3888,N,00,N
20250411,150320,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,114800,1600,2,1.41,10205456400,89554,63.57,111500,115200,111400,147100,79300,113200,113958.94,19.10,0,46560,115000,114100,112700,111800,110400,113400,111100,387,33900,500,86030,100,1,77377800,88830,11.73,0.95,12,0.12,9783.00,120638.00,171800,20240401,-33.18,109000,20250409,5.32,132300,-13.23,20250219,109000,5.32,20250409,171800,-33.18,20240523,109000,5.32,20250409,0.16,Y,018260,500,386 억,,14780009,N,N,7278,N,00,N
20250411,140321,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,114500,1300,2,1.15,8115008100,71328,50.63,111500,115200,111400,147100,79300,113200,113770.54,19.10,0,36709,115000,114100,112700,111800,110400,113400,111100,387,33900,500,86030,100,1,77377800,88598,11.70,0.95,12,0.09,9783.00,120638.00,171800,20240401,-33.35,109000,20250409,5.05,132300,-13.45,20250219,109000,5.05,20250409,171800,-33.35,20240523,109000,5.05,20250409,0.16,Y,018260,500,386 억,,14780009,N,N,7278,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 20250414 160320 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 114900 -400 5 -0.35 10358814450 90051 81.63 115300 116300 114500 149800 80800 115300 115032.76 19.16 0 12693 117900 116600 114000 112700 110100 117250 113350 387 34500 500 87620 100 1 77377800 88907 11.74 0.95 12 0.12 9783.00 120638.00 171800 20240523 -33.12 109000 20250409 5.41 132300 -13.15 20250219 109000 5.41 20250409 171800 -33.12 20240523 109000 5.41 20250409 0.16 Y 018260 500 386 억 14826888 N N 1702 N 00 N
3 20250414 150321 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 114800 -500 5 -0.43 9525569350 82796 75.06 115300 116300 114500 149800 80800 115300 115048.67 19.16 0 12163 117900 116600 114000 112700 110100 117250 113350 387 34500 500 87620 100 1 77377800 88830 11.73 0.95 12 0.11 9783.00 120638.00 171800 20240523 -33.18 109000 20250409 5.32 132300 -13.23 20250219 109000 5.32 20250409 171800 -33.18 20240523 109000 5.32 20250409 0.16 Y 018260 500 386 억 14826888 N N 3888 N 00 N
4 20250414 140321 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 114700 -600 5 -0.52 7521853500 65326 59.22 115300 116300 114500 149800 80800 115300 115143.33 19.16 0 8729 117900 116600 114000 112700 110100 117250 113350 387 34500 500 87620 100 1 77377800 88752 11.72 0.95 12 0.08 9783.00 120638.00 171800 20240523 -33.24 109000 20250409 5.23 132300 -13.30 20250219 109000 5.23 20250409 171800 -33.24 20240523 109000 5.23 20250409 0.16 Y 018260 500 386 억 14826888 N N 3888 N 00 N
5 20250414 130321 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 114700 -600 5 -0.52 6090322450 52854 47.91 115300 116300 114500 149800 80800 115300 115229.17 19.16 0 8085 117900 116600 114000 112700 110100 117250 113350 387 34500 500 87620 100 1 77377800 88752 11.72 0.95 12 0.07 9783.00 120638.00 171800 20240523 -33.24 109000 20250409 5.23 132300 -13.30 20250219 109000 5.23 20250409 171800 -33.24 20240523 109000 5.23 20250409 0.16 Y 018260 500 386 억 14826888 N N 3888 N 00 N
6 20250414 120322 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 115500 200 2 0.17 4972829600 43136 39.10 115300 116300 114500 149800 80800 115300 115282.59 19.16 0 9813 117900 116600 114000 112700 110100 117250 113350 387 34500 500 87620 100 1 77377800 89371 11.81 0.96 12 0.06 9783.00 120638.00 171800 20240523 -32.77 109000 20250409 5.96 132300 -12.70 20250219 109000 5.96 20250409 171800 -32.77 20240523 109000 5.96 20250409 0.16 Y 018260 500 386 억 14826888 N N 3888 N 00 N
7 20250414 110320 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 115500 200 2 0.17 4422318600 38363 34.78 115300 116300 114500 149800 80800 115300 115275.62 19.16 0 9430 117900 116600 114000 112700 110100 117250 113350 387 34500 500 87620 100 1 77377800 89371 11.81 0.96 12 0.05 9783.00 120638.00 171800 20240523 -32.77 109000 20250409 5.96 132300 -12.70 20250219 109000 5.96 20250409 171800 -32.77 20240523 109000 5.96 20250409 0.16 Y 018260 500 386 억 14826888 N N 3888 N 00 N
8 20250414 100321 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 114600 -700 5 -0.61 3013528000 26135 23.69 115300 116300 114500 149800 80800 115300 115306.22 19.16 0 3983 117900 116600 114000 112700 110100 117250 113350 387 34500 500 87620 100 1 77377800 88675 11.71 0.95 12 0.03 9783.00 120638.00 171800 20240523 -33.29 109000 20250409 5.14 132300 -13.38 20250219 109000 5.14 20250409 171800 -33.29 20240523 109000 5.14 20250409 0.16 Y 018260 500 386 억 14826888 N N 3888 N 00 N
9 20250414 090322 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 115900 600 2 0.52 600686700 5200 4.71 115300 116000 115300 149800 80800 115300 115516.67 19.16 0 736 117900 116600 114000 112700 110100 117250 113350 387 34500 500 87620 100 1 77377800 89681 11.85 0.96 12 0.01 9783.00 120638.00 171800 20240523 -32.54 109000 20250409 6.33 132300 -12.40 20250219 109000 6.33 20250409 171800 -32.54 20240523 109000 6.33 20250409 0.16 Y 018260 500 386 억 14826888 N N 3888 N 00 N
10 20250411 160318 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 115300 2100 2 1.86 12596295700 110312 78.31 111500 115300 111400 147100 79300 113200 114187.60 19.10 0 47780 115000 114100 112700 111800 110400 113400 111100 387 33900 500 86030 100 1 77377800 89217 11.79 0.96 12 0.14 9783.00 120638.00 171800 20240401 -32.89 109000 20250409 5.78 132300 -12.85 20250219 109000 5.78 20250409 171800 -32.89 20240523 109000 5.78 20250409 0.16 Y 018260 500 386 억 14780009 N N 3888 N 00 N
11 20250411 150320 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 114800 1600 2 1.41 10205456400 89554 63.57 111500 115200 111400 147100 79300 113200 113958.94 19.10 0 46560 115000 114100 112700 111800 110400 113400 111100 387 33900 500 86030 100 1 77377800 88830 11.73 0.95 12 0.12 9783.00 120638.00 171800 20240401 -33.18 109000 20250409 5.32 132300 -13.23 20250219 109000 5.32 20250409 171800 -33.18 20240523 109000 5.32 20250409 0.16 Y 018260 500 386 억 14780009 N N 7278 N 00 N
12 20250411 140321 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 114500 1300 2 1.15 8115008100 71328 50.63 111500 115200 111400 147100 79300 113200 113770.54 19.10 0 36709 115000 114100 112700 111800 110400 113400 111100 387 33900 500 86030 100 1 77377800 88598 11.70 0.95 12 0.09 9783.00 120638.00 171800 20240401 -33.35 109000 20250409 5.05 132300 -13.45 20250219 109000 5.05 20250409 171800 -33.35 20240523 109000 5.05 20250409 0.16 Y 018260 500 386 억 14780009 N N 7278 N 00 N