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
259960/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
20250414,161004,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,375500,-1500,5,-0.40,40413324750,106798,74.26,376500,384000,374500,490000,264000,377000,378409.14,41.64,0,-7573,387000,382000,374000,369000,361000,384500,371500,49,113000,100,271440,500,1,47911049,179906,13.82,2.60,12,0.22,27162.00,144190.00,390000,20250210,-3.72,225000,20240425,66.89,390000,-3.72,20250210,311500,20.55,20250214,390000,-3.72,20250210,225000,66.89,20240425,0.32,Y,259960,100,49 억,,19951440,N,N,9712,N,00,N
20250414,151012,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,375500,-1500,5,-0.40,35457854750,93597,65.08,376500,384000,375500,490000,264000,377000,378835.38,41.64,0,-11379,387000,382000,374000,369000,361000,384500,371500,49,113000,100,271440,500,1,47911049,179906,13.82,2.60,12,0.20,27162.00,144190.00,390000,20250210,-3.72,225000,20240425,66.89,390000,-3.72,20250210,311500,20.55,20250214,390000,-3.72,20250210,225000,66.89,20240425,0.32,Y,259960,100,49 억,,19951440,N,N,26437,N,00,N
20250414,141012,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,378500,1500,2,0.40,26519228750,69966,48.65,376500,384000,376000,490000,264000,377000,379030.23,41.64,0,-5629,387000,382000,374000,369000,361000,384500,371500,49,113000,100,271440,500,1,47911049,181343,13.93,2.63,12,0.15,27162.00,144190.00,390000,20250210,-2.95,225000,20240425,68.22,390000,-2.95,20250210,311500,21.51,20250214,390000,-2.95,20250210,225000,68.22,20240425,0.32,Y,259960,100,49 억,,19951440,N,N,26437,N,00,N
20250414,131009,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,378500,1500,2,0.40,22166919750,58450,40.64,376500,384000,376000,490000,264000,377000,379245.85,41.64,0,-5770,387000,382000,374000,369000,361000,384500,371500,49,113000,100,271440,500,1,47911049,181343,13.93,2.63,12,0.12,27162.00,144190.00,390000,20250210,-2.95,225000,20240425,68.22,390000,-2.95,20250210,311500,21.51,20250214,390000,-2.95,20250210,225000,68.22,20240425,0.32,Y,259960,100,49 억,,19951440,N,N,26437,N,00,N
20250414,121012,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,378500,1500,2,0.40,18912606000,49861,34.67,376500,384000,376000,490000,264000,377000,379306.59,41.64,0,-4283,387000,382000,374000,369000,361000,384500,371500,49,113000,100,271440,500,1,47911049,181343,13.93,2.63,12,0.10,27162.00,144190.00,390000,20250210,-2.95,225000,20240425,68.22,390000,-2.95,20250210,311500,21.51,20250214,390000,-2.95,20250210,225000,68.22,20240425,0.32,Y,259960,100,49 억,,19951440,N,N,26437,N,00,N
20250414,111007,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,377000,0,3,0.00,15267321000,40234,27.97,376500,384000,376500,490000,264000,377000,379463.17,41.64,0,-2741,387000,382000,374000,369000,361000,384500,371500,49,113000,100,271440,500,1,47911049,180625,13.88,2.61,12,0.08,27162.00,144190.00,390000,20250210,-3.33,225000,20240425,67.56,390000,-3.33,20250210,311500,21.03,20250214,390000,-3.33,20250210,225000,67.56,20240425,0.32,Y,259960,100,49 억,,19951440,N,N,26437,N,00,N
20250414,101009,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,379000,2000,2,0.53,11635696000,30615,21.29,376500,384000,376500,490000,264000,377000,380065.20,41.64,0,687,387000,382000,374000,369000,361000,384500,371500,49,113000,100,271440,500,1,47911049,181583,13.95,2.63,12,0.06,27162.00,144190.00,390000,20250210,-2.82,225000,20240425,68.44,390000,-2.82,20250210,311500,21.67,20250214,390000,-2.82,20250210,225000,68.44,20240425,0.32,Y,259960,100,49 억,,19951440,N,N,26437,N,00,N
20250414,091010,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,380500,3500,2,0.93,2600981000,6865,4.77,376500,382000,376500,490000,264000,377000,378875.60,41.64,0,484,387000,382000,374000,369000,361000,384500,371500,49,113000,100,271440,500,1,47911049,182302,14.01,2.64,12,0.01,27162.00,144190.00,390000,20250210,-2.44,225000,20240425,69.11,390000,-2.44,20250210,311500,22.15,20250214,390000,-2.44,20250210,225000,69.11,20240425,0.32,Y,259960,100,49 억,,19951440,N,N,26437,N,00,N
20250411,160959,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,377000,-500,5,-0.13,53882562250,143822,78.42,368000,379000,366000,490500,264500,377500,374647.34,41.72,0,-16323,390500,384000,371000,364500,351500,387250,367750,49,113000,100,271800,500,1,47911049,180625,13.88,2.61,12,0.30,27162.00,144190.00,390000,20250210,-3.33,225000,20240425,67.56,390000,-3.33,20250210,311500,21.03,20250214,390000,-3.33,20250210,225000,67.56,20240425,0.33,Y,259960,100,49 억,,19986814,N,N,26437,N,00,N
20250411,151008,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,376500,-1000,5,-0.26,48074887750,128411,70.02,368000,379000,366000,490500,264500,377500,374382.94,41.72,0,-14292,390500,384000,371000,364500,351500,387250,367750,49,113000,100,271800,500,1,47911049,180385,13.86,2.61,12,0.27,27162.00,144190.00,390000,20250210,-3.46,225000,20240425,67.33,390000,-3.46,20250210,311500,20.87,20250214,390000,-3.46,20250210,225000,67.33,20240425,0.33,Y,259960,100,49 억,,19986814,N,N,31806,N,00,N
20250411,141006,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,375000,-2500,5,-0.66,39624200750,105971,57.78,368000,379000,366000,490500,264500,377500,373915.51,41.72,0,-6313,390500,384000,371000,364500,351500,387250,367750,49,113000,100,271800,500,1,47911049,179666,13.81,2.60,12,0.22,27162.00,144190.00,390000,20250210,-3.85,225000,20240425,66.67,390000,-3.85,20250210,311500,20.39,20250214,390000,-3.85,20250210,225000,66.67,20240425,0.33,Y,259960,100,49 억,,19986814,N,N,31806,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 161004 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 375500 -1500 5 -0.40 40413324750 106798 74.26 376500 384000 374500 490000 264000 377000 378409.14 41.64 0 -7573 387000 382000 374000 369000 361000 384500 371500 49 113000 100 271440 500 1 47911049 179906 13.82 2.60 12 0.22 27162.00 144190.00 390000 20250210 -3.72 225000 20240425 66.89 390000 -3.72 20250210 311500 20.55 20250214 390000 -3.72 20250210 225000 66.89 20240425 0.32 Y 259960 100 49 억 19951440 N N 9712 N 00 N
3 20250414 151012 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 375500 -1500 5 -0.40 35457854750 93597 65.08 376500 384000 375500 490000 264000 377000 378835.38 41.64 0 -11379 387000 382000 374000 369000 361000 384500 371500 49 113000 100 271440 500 1 47911049 179906 13.82 2.60 12 0.20 27162.00 144190.00 390000 20250210 -3.72 225000 20240425 66.89 390000 -3.72 20250210 311500 20.55 20250214 390000 -3.72 20250210 225000 66.89 20240425 0.32 Y 259960 100 49 억 19951440 N N 26437 N 00 N
4 20250414 141012 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 378500 1500 2 0.40 26519228750 69966 48.65 376500 384000 376000 490000 264000 377000 379030.23 41.64 0 -5629 387000 382000 374000 369000 361000 384500 371500 49 113000 100 271440 500 1 47911049 181343 13.93 2.63 12 0.15 27162.00 144190.00 390000 20250210 -2.95 225000 20240425 68.22 390000 -2.95 20250210 311500 21.51 20250214 390000 -2.95 20250210 225000 68.22 20240425 0.32 Y 259960 100 49 억 19951440 N N 26437 N 00 N
5 20250414 131009 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 378500 1500 2 0.40 22166919750 58450 40.64 376500 384000 376000 490000 264000 377000 379245.85 41.64 0 -5770 387000 382000 374000 369000 361000 384500 371500 49 113000 100 271440 500 1 47911049 181343 13.93 2.63 12 0.12 27162.00 144190.00 390000 20250210 -2.95 225000 20240425 68.22 390000 -2.95 20250210 311500 21.51 20250214 390000 -2.95 20250210 225000 68.22 20240425 0.32 Y 259960 100 49 억 19951440 N N 26437 N 00 N
6 20250414 121012 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 378500 1500 2 0.40 18912606000 49861 34.67 376500 384000 376000 490000 264000 377000 379306.59 41.64 0 -4283 387000 382000 374000 369000 361000 384500 371500 49 113000 100 271440 500 1 47911049 181343 13.93 2.63 12 0.10 27162.00 144190.00 390000 20250210 -2.95 225000 20240425 68.22 390000 -2.95 20250210 311500 21.51 20250214 390000 -2.95 20250210 225000 68.22 20240425 0.32 Y 259960 100 49 억 19951440 N N 26437 N 00 N
7 20250414 111007 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 377000 0 3 0.00 15267321000 40234 27.97 376500 384000 376500 490000 264000 377000 379463.17 41.64 0 -2741 387000 382000 374000 369000 361000 384500 371500 49 113000 100 271440 500 1 47911049 180625 13.88 2.61 12 0.08 27162.00 144190.00 390000 20250210 -3.33 225000 20240425 67.56 390000 -3.33 20250210 311500 21.03 20250214 390000 -3.33 20250210 225000 67.56 20240425 0.32 Y 259960 100 49 억 19951440 N N 26437 N 00 N
8 20250414 101009 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 379000 2000 2 0.53 11635696000 30615 21.29 376500 384000 376500 490000 264000 377000 380065.20 41.64 0 687 387000 382000 374000 369000 361000 384500 371500 49 113000 100 271440 500 1 47911049 181583 13.95 2.63 12 0.06 27162.00 144190.00 390000 20250210 -2.82 225000 20240425 68.44 390000 -2.82 20250210 311500 21.67 20250214 390000 -2.82 20250210 225000 68.44 20240425 0.32 Y 259960 100 49 억 19951440 N N 26437 N 00 N
9 20250414 091010 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 380500 3500 2 0.93 2600981000 6865 4.77 376500 382000 376500 490000 264000 377000 378875.60 41.64 0 484 387000 382000 374000 369000 361000 384500 371500 49 113000 100 271440 500 1 47911049 182302 14.01 2.64 12 0.01 27162.00 144190.00 390000 20250210 -2.44 225000 20240425 69.11 390000 -2.44 20250210 311500 22.15 20250214 390000 -2.44 20250210 225000 69.11 20240425 0.32 Y 259960 100 49 억 19951440 N N 26437 N 00 N
10 20250411 160959 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 377000 -500 5 -0.13 53882562250 143822 78.42 368000 379000 366000 490500 264500 377500 374647.34 41.72 0 -16323 390500 384000 371000 364500 351500 387250 367750 49 113000 100 271800 500 1 47911049 180625 13.88 2.61 12 0.30 27162.00 144190.00 390000 20250210 -3.33 225000 20240425 67.56 390000 -3.33 20250210 311500 21.03 20250214 390000 -3.33 20250210 225000 67.56 20240425 0.33 Y 259960 100 49 억 19986814 N N 26437 N 00 N
11 20250411 151008 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 376500 -1000 5 -0.26 48074887750 128411 70.02 368000 379000 366000 490500 264500 377500 374382.94 41.72 0 -14292 390500 384000 371000 364500 351500 387250 367750 49 113000 100 271800 500 1 47911049 180385 13.86 2.61 12 0.27 27162.00 144190.00 390000 20250210 -3.46 225000 20240425 67.33 390000 -3.46 20250210 311500 20.87 20250214 390000 -3.46 20250210 225000 67.33 20240425 0.33 Y 259960 100 49 억 19986814 N N 31806 N 00 N
12 20250411 141006 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 375000 -2500 5 -0.66 39624200750 105971 57.78 368000 379000 366000 490500 264500 377500 373915.51 41.72 0 -6313 390500 384000 371000 364500 351500 387250 367750 49 113000 100 271800 500 1 47911049 179666 13.81 2.60 12 0.22 27162.00 144190.00 390000 20250210 -3.85 225000 20240425 66.67 390000 -3.85 20250210 311500 20.39 20250214 390000 -3.85 20250210 225000 66.67 20240425 0.33 Y 259960 100 49 억 19986814 N N 31806 N 00 N