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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035510/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
20250429,160426,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13600,-300,5,-2.16,12597178050,941082,112.95,13770,13890,13040,18070,9730,13900,13385.76,3.02,0,-85592,14633,14266,13953,13586,13273,14110,13430,76,4170,500,9170,10,1,15268540,2077,6.87,0.48,12,6.16,1980.00,28125.00,18160,20250109,-25.11,8070,20241210,68.53,18160,-25.11,20250109,10850,25.35,20250409,18160,-25.11,20250109,8070,68.53,20241210,6.04,Y,035510,500,76 억,,460385,N,N,44524,N,00,N
20250429,150429,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13550,-350,5,-2.52,11429396040,855068,102.63,13770,13890,13040,18070,9730,13900,13366.65,3.02,0,-80054,14633,14266,13953,13586,13273,14110,13430,76,4170,500,9170,10,1,15268540,2069,6.84,0.48,12,5.60,1980.00,28125.00,18160,20250109,-25.39,8070,20241210,67.91,18160,-25.39,20250109,10850,24.88,20250409,18160,-25.39,20250109,8070,67.91,20241210,6.04,Y,035510,500,76 억,,460385,N,N,47200,N,00,N
20250429,140428,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13290,-610,5,-4.39,9983745000,747187,89.68,13770,13890,13040,18070,9730,13900,13361.77,3.02,0,-82349,14633,14266,13953,13586,13273,14110,13430,76,4170,500,9170,10,1,15268540,2029,6.71,0.47,12,4.89,1980.00,28125.00,18160,20250109,-26.82,8070,20241210,64.68,18160,-26.82,20250109,10850,22.49,20250409,18160,-26.82,20250109,8070,64.68,20241210,6.04,Y,035510,500,76 억,,460385,N,N,47200,N,00,N
20250429,130430,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13200,-700,5,-5.04,9426429560,705324,84.65,13770,13890,13040,18070,9730,13900,13364.68,3.02,0,-77608,14633,14266,13953,13586,13273,14110,13430,76,4170,500,9170,10,1,15268540,2015,6.67,0.47,12,4.62,1980.00,28125.00,18160,20250109,-27.31,8070,20241210,63.57,18160,-27.31,20250109,10850,21.66,20250409,18160,-27.31,20250109,8070,63.57,20241210,6.04,Y,035510,500,76 억,,460385,N,N,47200,N,00,N
20250429,120429,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13280,-620,5,-4.46,8723917050,652234,78.28,13770,13890,13040,18070,9730,13900,13375.44,3.02,0,-75307,14633,14266,13953,13586,13273,14110,13430,76,4170,500,9170,10,1,15268540,2028,6.71,0.47,12,4.27,1980.00,28125.00,18160,20250109,-26.87,8070,20241210,64.56,18160,-26.87,20250109,10850,22.40,20250409,18160,-26.87,20250109,8070,64.56,20241210,6.04,Y,035510,500,76 억,,460385,N,N,47200,N,00,N
20250429,110428,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13260,-640,5,-4.60,5442304985,409175,49.11,13770,13790,13040,18070,9730,13900,13300.68,3.02,0,-57350,14633,14266,13953,13586,13273,14110,13430,76,4170,500,9170,10,1,15268540,2025,6.70,0.47,12,2.68,1980.00,28125.00,18160,20250109,-26.98,8070,20241210,64.31,18160,-26.98,20250109,10850,22.21,20250409,18160,-26.98,20250109,8070,64.31,20241210,6.04,Y,035510,500,76 억,,460385,N,N,47200,N,00,N
20250429,100430,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13150,-750,5,-5.40,4247146260,319419,38.34,13770,13790,13040,18070,9730,13900,13296.47,3.02,0,-53451,14633,14266,13953,13586,13273,14110,13430,76,4170,500,9170,10,1,15268540,2008,6.64,0.47,12,2.09,1980.00,28125.00,18160,20250109,-27.59,8070,20241210,62.95,18160,-27.59,20250109,10850,21.20,20250409,18160,-27.59,20250109,8070,62.95,20241210,6.04,Y,035510,500,76 억,,460385,N,N,47200,N,00,N
20250429,090430,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13300,-600,5,-4.32,1004557690,74415,8.93,13770,13790,13220,18070,9730,13900,13499.39,3.02,0,-16917,14633,14266,13953,13586,13273,14110,13430,76,4170,500,9170,10,1,15268540,2031,6.72,0.47,12,0.49,1980.00,28125.00,18160,20250109,-26.76,8070,20241210,64.81,18160,-26.76,20250109,10850,22.58,20250409,18160,-26.76,20250109,8070,64.81,20241210,6.04,Y,035510,500,76 억,,460385,N,N,47200,N,00,N
20250428,160425,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13900,-780,5,-5.31,11643631625,833192,48.81,14150,14320,13640,19080,10280,14680,13974.77,2.86,0,-46549,15353,15016,14533,14196,13713,15185,14365,76,4400,500,9680,10,1,15268540,2122,7.02,0.49,12,5.46,1980.00,28125.00,18160,20250109,-23.46,8070,20241210,72.24,18160,-23.46,20250109,10850,28.11,20250409,18160,-23.46,20250109,8070,72.24,20241210,4.18,Y,035510,500,76 억,,436410,N,N,47200,N,00,N
20250428,150428,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13820,-860,5,-5.86,11040990195,789852,46.27,14150,14320,13640,19080,10280,14680,13978.56,2.86,0,-41298,15353,15016,14533,14196,13713,15185,14365,76,4400,500,9680,10,1,15268540,2110,6.98,0.49,12,5.17,1980.00,28125.00,18160,20250109,-23.90,8070,20241210,71.25,18160,-23.90,20250109,10850,27.37,20250409,18160,-23.90,20250109,8070,71.25,20241210,4.18,Y,035510,500,76 억,,436410,N,N,43995,N,00,N
20250428,140428,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13980,-700,5,-4.77,9639098435,688414,40.33,14150,14320,13640,19080,10280,14680,14001.89,2.86,0,-40953,15353,15016,14533,14196,13713,15185,14365,76,4400,500,9680,10,1,15268540,2135,7.06,0.50,12,4.51,1980.00,28125.00,18160,20250109,-23.02,8070,20241210,73.23,18160,-23.02,20250109,10850,28.85,20250409,18160,-23.02,20250109,8070,73.23,20241210,4.18,Y,035510,500,76 억,,436410,N,N,43995,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 20250429 160426 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13600 -300 5 -2.16 12597178050 941082 112.95 13770 13890 13040 18070 9730 13900 13385.76 3.02 0 -85592 14633 14266 13953 13586 13273 14110 13430 76 4170 500 9170 10 1 15268540 2077 6.87 0.48 12 6.16 1980.00 28125.00 18160 20250109 -25.11 8070 20241210 68.53 18160 -25.11 20250109 10850 25.35 20250409 18160 -25.11 20250109 8070 68.53 20241210 6.04 Y 035510 500 76 억 460385 N N 44524 N 00 N
3 20250429 150429 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13550 -350 5 -2.52 11429396040 855068 102.63 13770 13890 13040 18070 9730 13900 13366.65 3.02 0 -80054 14633 14266 13953 13586 13273 14110 13430 76 4170 500 9170 10 1 15268540 2069 6.84 0.48 12 5.60 1980.00 28125.00 18160 20250109 -25.39 8070 20241210 67.91 18160 -25.39 20250109 10850 24.88 20250409 18160 -25.39 20250109 8070 67.91 20241210 6.04 Y 035510 500 76 억 460385 N N 47200 N 00 N
4 20250429 140428 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13290 -610 5 -4.39 9983745000 747187 89.68 13770 13890 13040 18070 9730 13900 13361.77 3.02 0 -82349 14633 14266 13953 13586 13273 14110 13430 76 4170 500 9170 10 1 15268540 2029 6.71 0.47 12 4.89 1980.00 28125.00 18160 20250109 -26.82 8070 20241210 64.68 18160 -26.82 20250109 10850 22.49 20250409 18160 -26.82 20250109 8070 64.68 20241210 6.04 Y 035510 500 76 억 460385 N N 47200 N 00 N
5 20250429 130430 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13200 -700 5 -5.04 9426429560 705324 84.65 13770 13890 13040 18070 9730 13900 13364.68 3.02 0 -77608 14633 14266 13953 13586 13273 14110 13430 76 4170 500 9170 10 1 15268540 2015 6.67 0.47 12 4.62 1980.00 28125.00 18160 20250109 -27.31 8070 20241210 63.57 18160 -27.31 20250109 10850 21.66 20250409 18160 -27.31 20250109 8070 63.57 20241210 6.04 Y 035510 500 76 억 460385 N N 47200 N 00 N
6 20250429 120429 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13280 -620 5 -4.46 8723917050 652234 78.28 13770 13890 13040 18070 9730 13900 13375.44 3.02 0 -75307 14633 14266 13953 13586 13273 14110 13430 76 4170 500 9170 10 1 15268540 2028 6.71 0.47 12 4.27 1980.00 28125.00 18160 20250109 -26.87 8070 20241210 64.56 18160 -26.87 20250109 10850 22.40 20250409 18160 -26.87 20250109 8070 64.56 20241210 6.04 Y 035510 500 76 억 460385 N N 47200 N 00 N
7 20250429 110428 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13260 -640 5 -4.60 5442304985 409175 49.11 13770 13790 13040 18070 9730 13900 13300.68 3.02 0 -57350 14633 14266 13953 13586 13273 14110 13430 76 4170 500 9170 10 1 15268540 2025 6.70 0.47 12 2.68 1980.00 28125.00 18160 20250109 -26.98 8070 20241210 64.31 18160 -26.98 20250109 10850 22.21 20250409 18160 -26.98 20250109 8070 64.31 20241210 6.04 Y 035510 500 76 억 460385 N N 47200 N 00 N
8 20250429 100430 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13150 -750 5 -5.40 4247146260 319419 38.34 13770 13790 13040 18070 9730 13900 13296.47 3.02 0 -53451 14633 14266 13953 13586 13273 14110 13430 76 4170 500 9170 10 1 15268540 2008 6.64 0.47 12 2.09 1980.00 28125.00 18160 20250109 -27.59 8070 20241210 62.95 18160 -27.59 20250109 10850 21.20 20250409 18160 -27.59 20250109 8070 62.95 20241210 6.04 Y 035510 500 76 억 460385 N N 47200 N 00 N
9 20250429 090430 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13300 -600 5 -4.32 1004557690 74415 8.93 13770 13790 13220 18070 9730 13900 13499.39 3.02 0 -16917 14633 14266 13953 13586 13273 14110 13430 76 4170 500 9170 10 1 15268540 2031 6.72 0.47 12 0.49 1980.00 28125.00 18160 20250109 -26.76 8070 20241210 64.81 18160 -26.76 20250109 10850 22.58 20250409 18160 -26.76 20250109 8070 64.81 20241210 6.04 Y 035510 500 76 억 460385 N N 47200 N 00 N
10 20250428 160425 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13900 -780 5 -5.31 11643631625 833192 48.81 14150 14320 13640 19080 10280 14680 13974.77 2.86 0 -46549 15353 15016 14533 14196 13713 15185 14365 76 4400 500 9680 10 1 15268540 2122 7.02 0.49 12 5.46 1980.00 28125.00 18160 20250109 -23.46 8070 20241210 72.24 18160 -23.46 20250109 10850 28.11 20250409 18160 -23.46 20250109 8070 72.24 20241210 4.18 Y 035510 500 76 억 436410 N N 47200 N 00 N
11 20250428 150428 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13820 -860 5 -5.86 11040990195 789852 46.27 14150 14320 13640 19080 10280 14680 13978.56 2.86 0 -41298 15353 15016 14533 14196 13713 15185 14365 76 4400 500 9680 10 1 15268540 2110 6.98 0.49 12 5.17 1980.00 28125.00 18160 20250109 -23.90 8070 20241210 71.25 18160 -23.90 20250109 10850 27.37 20250409 18160 -23.90 20250109 8070 71.25 20241210 4.18 Y 035510 500 76 억 436410 N N 43995 N 00 N
12 20250428 140428 55 60.00 KOSPI IT 서비스 N N N Y 60 N 13980 -700 5 -4.77 9639098435 688414 40.33 14150 14320 13640 19080 10280 14680 14001.89 2.86 0 -40953 15353 15016 14533 14196 13713 15185 14365 76 4400 500 9680 10 1 15268540 2135 7.06 0.50 12 4.51 1980.00 28125.00 18160 20250109 -23.02 8070 20241210 73.23 18160 -23.02 20250109 10850 28.85 20250409 18160 -23.02 20250109 8070 73.23 20241210 4.18 Y 035510 500 76 억 436410 N N 43995 N 00 N