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
192080/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
20250414,160850,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52700,-400,5,-0.75,1413037300,26806,40.77,53100,53100,52400,69000,37200,53100,52713.47,17.77,0,2844,55166,54132,52266,51232,49366,54650,51750,108,15900,500,40350,100,1,21495906,11328,6.05,0.95,12,0.12,8708.00,55622.00,55800,20241220,-5.56,39000,20240416,35.13,54300,-2.95,20250102,45550,15.70,20250311,55800,-5.56,20241220,39000,35.13,20240416,0.94,Y,192080,500,108 억,,3819099,N,N,2987,N,00,N
20250414,150857,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52600,-500,5,-0.94,1300936200,24678,37.54,53100,53100,52400,69000,37200,53100,52716.44,17.77,0,1968,55166,54132,52266,51232,49366,54650,51750,108,15900,500,40350,100,1,21495906,11307,6.04,0.95,12,0.11,8708.00,55622.00,55800,20241220,-5.73,39000,20240416,34.87,54300,-3.13,20250102,45550,15.48,20250311,55800,-5.73,20241220,39000,34.87,20240416,0.94,Y,192080,500,108 억,,3819099,N,N,2314,N,00,N
20250414,140857,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52700,-400,5,-0.75,1064825200,20202,30.73,53100,53100,52400,69000,37200,53100,52708.90,17.77,0,3019,55166,54132,52266,51232,49366,54650,51750,108,15900,500,40350,100,1,21495906,11328,6.05,0.95,12,0.09,8708.00,55622.00,55800,20241220,-5.56,39000,20240416,35.13,54300,-2.95,20250102,45550,15.70,20250311,55800,-5.56,20241220,39000,35.13,20240416,0.94,Y,192080,500,108 억,,3819099,N,N,2314,N,00,N
20250414,130855,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52700,-400,5,-0.75,812396100,15412,23.44,53100,53100,52400,69000,37200,53100,52711.92,17.77,0,2822,55166,54132,52266,51232,49366,54650,51750,108,15900,500,40350,100,1,21495906,11328,6.05,0.95,12,0.07,8708.00,55622.00,55800,20241220,-5.56,39000,20240416,35.13,54300,-2.95,20250102,45550,15.70,20250311,55800,-5.56,20241220,39000,35.13,20240416,0.94,Y,192080,500,108 억,,3819099,N,N,2314,N,00,N
20250414,120857,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52700,-400,5,-0.75,717053100,13603,20.69,53100,53100,52400,69000,37200,53100,52712.86,17.77,0,2418,55166,54132,52266,51232,49366,54650,51750,108,15900,500,40350,100,1,21495906,11328,6.05,0.95,12,0.06,8708.00,55622.00,55800,20241220,-5.56,39000,20240416,35.13,54300,-2.95,20250102,45550,15.70,20250311,55800,-5.56,20241220,39000,35.13,20240416,0.94,Y,192080,500,108 억,,3819099,N,N,2314,N,00,N
20250414,110853,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52800,-300,5,-0.56,518911400,9844,14.97,53100,53100,52400,69000,37200,53100,52713.47,17.77,0,738,55166,54132,52266,51232,49366,54650,51750,108,15900,500,40350,100,1,21495906,11350,6.06,0.95,12,0.05,8708.00,55622.00,55800,20241220,-5.38,39000,20240416,35.38,54300,-2.76,20250102,45550,15.92,20250311,55800,-5.38,20241220,39000,35.38,20240416,0.94,Y,192080,500,108 억,,3819099,N,N,2314,N,00,N
20250414,100855,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52800,-300,5,-0.56,347548400,6599,10.04,53100,53100,52400,69000,37200,53100,52666.83,17.77,0,1059,55166,54132,52266,51232,49366,54650,51750,108,15900,500,40350,100,1,21495906,11350,6.06,0.95,12,0.03,8708.00,55622.00,55800,20241220,-5.38,39000,20240416,35.38,54300,-2.76,20250102,45550,15.92,20250311,55800,-5.38,20241220,39000,35.38,20240416,0.94,Y,192080,500,108 억,,3819099,N,N,2314,N,00,N
20250414,090856,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52900,-200,5,-0.38,86134000,1633,2.48,53100,53100,52500,69000,37200,53100,52745.87,17.77,0,-97,55166,54132,52266,51232,49366,54650,51750,108,15900,500,40350,100,1,21495906,11371,6.07,0.95,12,0.01,8708.00,55622.00,55800,20241220,-5.20,39000,20240416,35.64,54300,-2.58,20250102,45550,16.14,20250311,55800,-5.20,20241220,39000,35.64,20240416,0.94,Y,192080,500,108 억,,3819099,N,N,2314,N,00,N
20250411,160846,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,53100,1700,2,3.31,3446027350,65744,142.25,50900,53300,50400,66800,36000,51400,52415.85,17.73,0,17617,52666,52032,51166,50532,49666,52350,50850,108,15400,500,39060,100,1,21495906,11414,6.10,0.95,12,0.31,8708.00,55622.00,55800,20241220,-4.84,39000,20240416,36.15,54300,-2.21,20250102,45550,16.58,20250311,55800,-4.84,20241220,39000,36.15,20240416,0.97,Y,192080,500,108 억,,3810297,N,N,2314,N,00,N
20250411,150854,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,53200,1800,2,3.50,3069868750,58667,126.94,50900,53300,50400,66800,36000,51400,52327.01,17.73,0,16610,52666,52032,51166,50532,49666,52350,50850,108,15400,500,39060,100,1,21495906,11436,6.11,0.96,12,0.27,8708.00,55622.00,55800,20241220,-4.66,39000,20240416,36.41,54300,-2.03,20250102,45550,16.79,20250311,55800,-4.66,20241220,39000,36.41,20240416,0.97,Y,192080,500,108 억,,3810297,N,N,2619,N,00,N
20250411,140852,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52800,1400,2,2.72,1869170700,36055,78.01,50900,52900,50400,66800,36000,51400,51842.20,17.73,0,13106,52666,52032,51166,50532,49666,52350,50850,108,15400,500,39060,100,1,21495906,11350,6.06,0.95,12,0.17,8708.00,55622.00,55800,20241220,-5.38,39000,20240416,35.38,54300,-2.76,20250102,45550,15.92,20250311,55800,-5.38,20241220,39000,35.38,20240416,0.97,Y,192080,500,108 억,,3810297,N,N,2619,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 160850 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 52700 -400 5 -0.75 1413037300 26806 40.77 53100 53100 52400 69000 37200 53100 52713.47 17.77 0 2844 55166 54132 52266 51232 49366 54650 51750 108 15900 500 40350 100 1 21495906 11328 6.05 0.95 12 0.12 8708.00 55622.00 55800 20241220 -5.56 39000 20240416 35.13 54300 -2.95 20250102 45550 15.70 20250311 55800 -5.56 20241220 39000 35.13 20240416 0.94 Y 192080 500 108 억 3819099 N N 2987 N 00 N
3 20250414 150857 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 52600 -500 5 -0.94 1300936200 24678 37.54 53100 53100 52400 69000 37200 53100 52716.44 17.77 0 1968 55166 54132 52266 51232 49366 54650 51750 108 15900 500 40350 100 1 21495906 11307 6.04 0.95 12 0.11 8708.00 55622.00 55800 20241220 -5.73 39000 20240416 34.87 54300 -3.13 20250102 45550 15.48 20250311 55800 -5.73 20241220 39000 34.87 20240416 0.94 Y 192080 500 108 억 3819099 N N 2314 N 00 N
4 20250414 140857 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 52700 -400 5 -0.75 1064825200 20202 30.73 53100 53100 52400 69000 37200 53100 52708.90 17.77 0 3019 55166 54132 52266 51232 49366 54650 51750 108 15900 500 40350 100 1 21495906 11328 6.05 0.95 12 0.09 8708.00 55622.00 55800 20241220 -5.56 39000 20240416 35.13 54300 -2.95 20250102 45550 15.70 20250311 55800 -5.56 20241220 39000 35.13 20240416 0.94 Y 192080 500 108 억 3819099 N N 2314 N 00 N
5 20250414 130855 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 52700 -400 5 -0.75 812396100 15412 23.44 53100 53100 52400 69000 37200 53100 52711.92 17.77 0 2822 55166 54132 52266 51232 49366 54650 51750 108 15900 500 40350 100 1 21495906 11328 6.05 0.95 12 0.07 8708.00 55622.00 55800 20241220 -5.56 39000 20240416 35.13 54300 -2.95 20250102 45550 15.70 20250311 55800 -5.56 20241220 39000 35.13 20240416 0.94 Y 192080 500 108 억 3819099 N N 2314 N 00 N
6 20250414 120857 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 52700 -400 5 -0.75 717053100 13603 20.69 53100 53100 52400 69000 37200 53100 52712.86 17.77 0 2418 55166 54132 52266 51232 49366 54650 51750 108 15900 500 40350 100 1 21495906 11328 6.05 0.95 12 0.06 8708.00 55622.00 55800 20241220 -5.56 39000 20240416 35.13 54300 -2.95 20250102 45550 15.70 20250311 55800 -5.56 20241220 39000 35.13 20240416 0.94 Y 192080 500 108 억 3819099 N N 2314 N 00 N
7 20250414 110853 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 52800 -300 5 -0.56 518911400 9844 14.97 53100 53100 52400 69000 37200 53100 52713.47 17.77 0 738 55166 54132 52266 51232 49366 54650 51750 108 15900 500 40350 100 1 21495906 11350 6.06 0.95 12 0.05 8708.00 55622.00 55800 20241220 -5.38 39000 20240416 35.38 54300 -2.76 20250102 45550 15.92 20250311 55800 -5.38 20241220 39000 35.38 20240416 0.94 Y 192080 500 108 억 3819099 N N 2314 N 00 N
8 20250414 100855 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 52800 -300 5 -0.56 347548400 6599 10.04 53100 53100 52400 69000 37200 53100 52666.83 17.77 0 1059 55166 54132 52266 51232 49366 54650 51750 108 15900 500 40350 100 1 21495906 11350 6.06 0.95 12 0.03 8708.00 55622.00 55800 20241220 -5.38 39000 20240416 35.38 54300 -2.76 20250102 45550 15.92 20250311 55800 -5.38 20241220 39000 35.38 20240416 0.94 Y 192080 500 108 억 3819099 N N 2314 N 00 N
9 20250414 090856 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 52900 -200 5 -0.38 86134000 1633 2.48 53100 53100 52500 69000 37200 53100 52745.87 17.77 0 -97 55166 54132 52266 51232 49366 54650 51750 108 15900 500 40350 100 1 21495906 11371 6.07 0.95 12 0.01 8708.00 55622.00 55800 20241220 -5.20 39000 20240416 35.64 54300 -2.58 20250102 45550 16.14 20250311 55800 -5.20 20241220 39000 35.64 20240416 0.94 Y 192080 500 108 억 3819099 N N 2314 N 00 N
10 20250411 160846 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 53100 1700 2 3.31 3446027350 65744 142.25 50900 53300 50400 66800 36000 51400 52415.85 17.73 0 17617 52666 52032 51166 50532 49666 52350 50850 108 15400 500 39060 100 1 21495906 11414 6.10 0.95 12 0.31 8708.00 55622.00 55800 20241220 -4.84 39000 20240416 36.15 54300 -2.21 20250102 45550 16.58 20250311 55800 -4.84 20241220 39000 36.15 20240416 0.97 Y 192080 500 108 억 3810297 N N 2314 N 00 N
11 20250411 150854 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 53200 1800 2 3.50 3069868750 58667 126.94 50900 53300 50400 66800 36000 51400 52327.01 17.73 0 16610 52666 52032 51166 50532 49666 52350 50850 108 15400 500 39060 100 1 21495906 11436 6.11 0.96 12 0.27 8708.00 55622.00 55800 20241220 -4.66 39000 20240416 36.41 54300 -2.03 20250102 45550 16.79 20250311 55800 -4.66 20241220 39000 36.41 20240416 0.97 Y 192080 500 108 억 3810297 N N 2619 N 00 N
12 20250411 140852 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 52800 1400 2 2.72 1869170700 36055 78.01 50900 52900 50400 66800 36000 51400 51842.20 17.73 0 13106 52666 52032 51166 50532 49666 52350 50850 108 15400 500 39060 100 1 21495906 11350 6.06 0.95 12 0.17 8708.00 55622.00 55800 20241220 -5.38 39000 20240416 35.38 54300 -2.76 20250102 45550 15.92 20250311 55800 -5.38 20241220 39000 35.38 20240416 0.97 Y 192080 500 108 억 3810297 N N 2619 N 00 N