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
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
20250414,160956,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41400,500,2,1.22,3884259775,94403,91.92,40600,41500,40600,53100,28650,40900,41145.51,25.16,0,-5923,42566,41732,40166,39332,37766,42150,39750,86,12200,100,31080,50,1,85953502,35585,138.93,0.61,12,0.11,298.00,67728.00,72400,20240510,-42.82,37500,20250409,10.40,53700,-22.91,20250107,37500,10.40,20250409,72400,-42.82,20240510,37500,10.40,20250409,0.33,Y,251270,100,85 억,,21625639,N,N,3658,N,00,N
20250414,151005,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41250,350,2,0.86,3486547925,84783,82.55,40600,41500,40600,53100,28650,40900,41123.20,25.16,0,-6427,42566,41732,40166,39332,37766,42150,39750,86,12200,100,31080,50,1,85953502,35456,138.42,0.61,12,0.10,298.00,67728.00,72400,20240510,-43.02,37500,20250409,10.00,53700,-23.18,20250107,37500,10.00,20250409,72400,-43.02,20240510,37500,10.00,20250409,0.33,Y,251270,100,85 억,,21625639,N,N,4257,N,00,N
20250414,141004,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41050,150,2,0.37,2139144075,52151,50.78,40600,41450,40600,53100,28650,40900,41018.28,25.16,0,-3423,42566,41732,40166,39332,37766,42150,39750,86,12200,100,31080,50,1,85953502,35284,137.75,0.61,12,0.06,298.00,67728.00,72400,20240510,-43.30,37500,20250409,9.47,53700,-23.56,20250107,37500,9.47,20250409,72400,-43.30,20240510,37500,9.47,20250409,0.33,Y,251270,100,85 억,,21625639,N,N,4257,N,00,N
20250414,131002,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40950,50,2,0.12,1469017200,35754,34.81,40600,41450,40600,53100,28650,40900,41086.79,25.16,0,-4911,42566,41732,40166,39332,37766,42150,39750,86,12200,100,31080,50,1,85953502,35198,137.42,0.60,12,0.04,298.00,67728.00,72400,20240510,-43.44,37500,20250409,9.20,53700,-23.74,20250107,37500,9.20,20250409,72400,-43.44,20240510,37500,9.20,20250409,0.33,Y,251270,100,85 억,,21625639,N,N,4257,N,00,N
20250414,121004,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41000,100,2,0.24,1295097050,31514,30.69,40600,41450,40600,53100,28650,40900,41095.93,25.16,0,-4377,42566,41732,40166,39332,37766,42150,39750,86,12200,100,31080,50,1,85953502,35241,137.58,0.61,12,0.04,298.00,67728.00,72400,20240510,-43.37,37500,20250409,9.33,53700,-23.65,20250107,37500,9.33,20250409,72400,-43.37,20240510,37500,9.33,20250409,0.33,Y,251270,100,85 억,,21625639,N,N,4257,N,00,N
20250414,110959,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41000,100,2,0.24,1123153950,27325,26.61,40600,41450,40600,53100,28650,40900,41103.53,25.16,0,-4361,42566,41732,40166,39332,37766,42150,39750,86,12200,100,31080,50,1,85953502,35241,137.58,0.61,12,0.03,298.00,67728.00,72400,20240510,-43.37,37500,20250409,9.33,53700,-23.65,20250107,37500,9.33,20250409,72400,-43.37,20240510,37500,9.33,20250409,0.33,Y,251270,100,85 억,,21625639,N,N,4257,N,00,N
20250414,101001,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41200,300,2,0.73,875042200,21272,20.71,40600,41450,40600,53100,28650,40900,41135.87,25.16,0,-2787,42566,41732,40166,39332,37766,42150,39750,86,12200,100,31080,50,1,85953502,35413,138.26,0.61,12,0.02,298.00,67728.00,72400,20240510,-43.09,37500,20250409,9.87,53700,-23.28,20250107,37500,9.87,20250409,72400,-43.09,20240510,37500,9.87,20250409,0.33,Y,251270,100,85 억,,21625639,N,N,4257,N,00,N
20250414,091002,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41350,450,2,1.10,282581250,6896,6.71,40600,41350,40600,53100,28650,40900,40977.56,25.16,0,-177,42566,41732,40166,39332,37766,42150,39750,86,12200,100,31080,50,1,85953502,35542,138.76,0.61,12,0.01,298.00,67728.00,72400,20240510,-42.89,37500,20250409,10.27,53700,-23.00,20250107,37500,10.27,20250409,72400,-42.89,20240510,37500,10.27,20250409,0.33,Y,251270,100,85 억,,21625639,N,N,4257,N,00,N
20250411,160952,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40900,1500,2,3.81,4133641175,102699,41.77,38600,41000,38600,51200,27600,39400,40250.00,25.15,0,2887,40700,40050,39200,38550,37700,40375,38875,86,11800,100,29940,50,1,85953502,35155,137.25,0.60,12,0.12,298.00,67728.00,72400,20240510,-43.51,37500,20250409,9.07,53700,-23.84,20250107,37500,9.07,20250409,72400,-43.51,20240510,37500,9.07,20250409,0.33,Y,251270,100,85 억,,21620266,N,N,4257,N,00,N
20250411,151001,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40950,1550,2,3.93,3604812000,89769,36.51,38600,41000,38600,51200,27600,39400,40156.54,25.15,0,1435,40700,40050,39200,38550,37700,40375,38875,86,11800,100,29940,50,1,85953502,35198,137.42,0.60,12,0.10,298.00,67728.00,72400,20240510,-43.44,37500,20250409,9.20,53700,-23.74,20250107,37500,9.20,20250409,72400,-43.44,20240510,37500,9.20,20250409,0.33,Y,251270,100,85 억,,21620266,N,N,8218,N,00,N
20250411,140959,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40700,1300,2,3.30,2545283875,63814,25.96,38600,40800,38600,51200,27600,39400,39885.98,25.15,0,5481,40700,40050,39200,38550,37700,40375,38875,86,11800,100,29940,50,1,85953502,34983,136.58,0.60,12,0.07,298.00,67728.00,72400,20240510,-43.78,37500,20250409,8.53,53700,-24.21,20250107,37500,8.53,20250409,72400,-43.78,20240510,37500,8.53,20250409,0.33,Y,251270,100,85 억,,21620266,N,N,8218,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 160956 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41400 500 2 1.22 3884259775 94403 91.92 40600 41500 40600 53100 28650 40900 41145.51 25.16 0 -5923 42566 41732 40166 39332 37766 42150 39750 86 12200 100 31080 50 1 85953502 35585 138.93 0.61 12 0.11 298.00 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 0.33 Y 251270 100 85 억 21625639 N N 3658 N 00 N
3 20250414 151005 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41250 350 2 0.86 3486547925 84783 82.55 40600 41500 40600 53100 28650 40900 41123.20 25.16 0 -6427 42566 41732 40166 39332 37766 42150 39750 86 12200 100 31080 50 1 85953502 35456 138.42 0.61 12 0.10 298.00 67728.00 72400 20240510 -43.02 37500 20250409 10.00 53700 -23.18 20250107 37500 10.00 20250409 72400 -43.02 20240510 37500 10.00 20250409 0.33 Y 251270 100 85 억 21625639 N N 4257 N 00 N
4 20250414 141004 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41050 150 2 0.37 2139144075 52151 50.78 40600 41450 40600 53100 28650 40900 41018.28 25.16 0 -3423 42566 41732 40166 39332 37766 42150 39750 86 12200 100 31080 50 1 85953502 35284 137.75 0.61 12 0.06 298.00 67728.00 72400 20240510 -43.30 37500 20250409 9.47 53700 -23.56 20250107 37500 9.47 20250409 72400 -43.30 20240510 37500 9.47 20250409 0.33 Y 251270 100 85 억 21625639 N N 4257 N 00 N
5 20250414 131002 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 40950 50 2 0.12 1469017200 35754 34.81 40600 41450 40600 53100 28650 40900 41086.79 25.16 0 -4911 42566 41732 40166 39332 37766 42150 39750 86 12200 100 31080 50 1 85953502 35198 137.42 0.60 12 0.04 298.00 67728.00 72400 20240510 -43.44 37500 20250409 9.20 53700 -23.74 20250107 37500 9.20 20250409 72400 -43.44 20240510 37500 9.20 20250409 0.33 Y 251270 100 85 억 21625639 N N 4257 N 00 N
6 20250414 121004 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41000 100 2 0.24 1295097050 31514 30.69 40600 41450 40600 53100 28650 40900 41095.93 25.16 0 -4377 42566 41732 40166 39332 37766 42150 39750 86 12200 100 31080 50 1 85953502 35241 137.58 0.61 12 0.04 298.00 67728.00 72400 20240510 -43.37 37500 20250409 9.33 53700 -23.65 20250107 37500 9.33 20250409 72400 -43.37 20240510 37500 9.33 20250409 0.33 Y 251270 100 85 억 21625639 N N 4257 N 00 N
7 20250414 110959 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41000 100 2 0.24 1123153950 27325 26.61 40600 41450 40600 53100 28650 40900 41103.53 25.16 0 -4361 42566 41732 40166 39332 37766 42150 39750 86 12200 100 31080 50 1 85953502 35241 137.58 0.61 12 0.03 298.00 67728.00 72400 20240510 -43.37 37500 20250409 9.33 53700 -23.65 20250107 37500 9.33 20250409 72400 -43.37 20240510 37500 9.33 20250409 0.33 Y 251270 100 85 억 21625639 N N 4257 N 00 N
8 20250414 101001 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41200 300 2 0.73 875042200 21272 20.71 40600 41450 40600 53100 28650 40900 41135.87 25.16 0 -2787 42566 41732 40166 39332 37766 42150 39750 86 12200 100 31080 50 1 85953502 35413 138.26 0.61 12 0.02 298.00 67728.00 72400 20240510 -43.09 37500 20250409 9.87 53700 -23.28 20250107 37500 9.87 20250409 72400 -43.09 20240510 37500 9.87 20250409 0.33 Y 251270 100 85 억 21625639 N N 4257 N 00 N
9 20250414 091002 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 41350 450 2 1.10 282581250 6896 6.71 40600 41350 40600 53100 28650 40900 40977.56 25.16 0 -177 42566 41732 40166 39332 37766 42150 39750 86 12200 100 31080 50 1 85953502 35542 138.76 0.61 12 0.01 298.00 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 0.33 Y 251270 100 85 억 21625639 N N 4257 N 00 N
10 20250411 160952 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 40900 1500 2 3.81 4133641175 102699 41.77 38600 41000 38600 51200 27600 39400 40250.00 25.15 0 2887 40700 40050 39200 38550 37700 40375 38875 86 11800 100 29940 50 1 85953502 35155 137.25 0.60 12 0.12 298.00 67728.00 72400 20240510 -43.51 37500 20250409 9.07 53700 -23.84 20250107 37500 9.07 20250409 72400 -43.51 20240510 37500 9.07 20250409 0.33 Y 251270 100 85 억 21620266 N N 4257 N 00 N
11 20250411 151001 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 40950 1550 2 3.93 3604812000 89769 36.51 38600 41000 38600 51200 27600 39400 40156.54 25.15 0 1435 40700 40050 39200 38550 37700 40375 38875 86 11800 100 29940 50 1 85953502 35198 137.42 0.60 12 0.10 298.00 67728.00 72400 20240510 -43.44 37500 20250409 9.20 53700 -23.74 20250107 37500 9.20 20250409 72400 -43.44 20240510 37500 9.20 20250409 0.33 Y 251270 100 85 억 21620266 N N 8218 N 00 N
12 20250411 140959 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 40700 1300 2 3.30 2545283875 63814 25.96 38600 40800 38600 51200 27600 39400 39885.98 25.15 0 5481 40700 40050 39200 38550 37700 40375 38875 86 11800 100 29940 50 1 85953502 34983 136.58 0.60 12 0.07 298.00 67728.00 72400 20240510 -43.78 37500 20250409 8.53 53700 -24.21 20250107 37500 8.53 20250409 72400 -43.78 20240510 37500 8.53 20250409 0.33 Y 251270 100 85 억 21620266 N N 8218 N 00 N