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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035720/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
20250415,160417,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,38850,-150,5,-0.38,40928884950,1049886,109.08,39150,39350,38750,50700,27300,39000,38984.24,28.02,0,-135363,40033,39516,39233,38716,38433,39375,38575,444,11700,100,29640,50,1,443872400,172444,313.31,1.70,12,0.24,124.00,22860.00,52000,20240403,-25.29,32550,20241114,19.35,46000,-15.54,20250210,35700,8.82,20250124,50600,-23.22,20240509,32550,19.35,20241114,0.67,Y,035720,100,444 억,,124381774,N,N,162768,N,00,N
20250415,150420,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,38900,-100,5,-0.26,35853779350,919215,95.50,39150,39350,38750,50700,27300,39000,39004.78,28.02,0,-122252,40033,39516,39233,38716,38433,39375,38575,444,11700,100,29640,50,1,443872400,172666,313.71,1.70,12,0.21,124.00,22860.00,52000,20240403,-25.19,32550,20241114,19.51,46000,-15.43,20250210,35700,8.96,20250124,50600,-23.12,20240509,32550,19.51,20241114,0.67,Y,035720,100,444 억,,124381774,N,N,130258,N,00,N
20250415,140420,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39050,50,2,0.13,29760475050,762650,79.24,39150,39350,38750,50700,27300,39000,39022.45,28.02,0,-97152,40033,39516,39233,38716,38433,39375,38575,444,11700,100,29640,50,1,443872400,173332,314.92,1.71,12,0.17,124.00,22860.00,52000,20240403,-24.90,32550,20241114,19.97,46000,-15.11,20250210,35700,9.38,20250124,50600,-22.83,20240509,32550,19.97,20241114,0.67,Y,035720,100,444 억,,124381774,N,N,130258,N,00,N
20250415,130421,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39050,50,2,0.13,26171567950,670688,69.68,39150,39350,38750,50700,27300,39000,39021.97,28.02,0,-83368,40033,39516,39233,38716,38433,39375,38575,444,11700,100,29640,50,1,443872400,173332,314.92,1.71,12,0.15,124.00,22860.00,52000,20240403,-24.90,32550,20241114,19.97,46000,-15.11,20250210,35700,9.38,20250124,50600,-22.83,20240509,32550,19.97,20241114,0.67,Y,035720,100,444 억,,124381774,N,N,130258,N,00,N
20250415,120420,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39050,50,2,0.13,20051028350,513941,53.40,39150,39350,38750,50700,27300,39000,39014.26,28.02,0,-79262,40033,39516,39233,38716,38433,39375,38575,444,11700,100,29640,50,1,443872400,173332,314.92,1.71,12,0.12,124.00,22860.00,52000,20240403,-24.90,32550,20241114,19.97,46000,-15.11,20250210,35700,9.38,20250124,50600,-22.83,20240509,32550,19.97,20241114,0.67,Y,035720,100,444 억,,124381774,N,N,130258,N,00,N
20250415,110420,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,38950,-50,5,-0.13,16179079100,414764,43.09,39150,39350,38750,50700,27300,39000,39007.92,28.02,0,-89968,40033,39516,39233,38716,38433,39375,38575,444,11700,100,29640,50,1,443872400,172888,314.11,1.70,12,0.09,124.00,22860.00,52000,20240403,-25.10,32550,20241114,19.66,46000,-15.33,20250210,35700,9.10,20250124,50600,-23.02,20240509,32550,19.66,20241114,0.67,Y,035720,100,444 억,,124381774,N,N,130258,N,00,N
20250415,100420,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,38900,-100,5,-0.26,9927219075,253993,26.39,39150,39350,38900,50700,27300,39000,39084.62,28.02,0,-41410,40033,39516,39233,38716,38433,39375,38575,444,11700,100,29640,50,1,443872400,172666,313.71,1.70,12,0.06,124.00,22860.00,52000,20240403,-25.19,32550,20241114,19.51,46000,-15.43,20250210,35700,8.96,20250124,50600,-23.12,20240509,32550,19.51,20241114,0.67,Y,035720,100,444 억,,124381774,N,N,130258,N,00,N
20250415,090421,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,38950,-50,5,-0.13,1990356500,50909,5.29,39150,39350,38950,50700,27300,39000,39096.36,28.02,0,-8509,40033,39516,39233,38716,38433,39375,38575,444,11700,100,29640,50,1,443872400,172888,314.11,1.70,12,0.01,124.00,22860.00,52000,20240403,-25.10,32550,20241114,19.66,46000,-15.33,20250210,35700,9.10,20250124,50600,-23.02,20240509,32550,19.66,20241114,0.67,Y,035720,100,444 억,,124381774,N,N,130258,N,00,N
20250414,160416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39000,0,3,0.00,37701182600,962491,70.52,39150,39750,38950,50700,27300,39000,39170.59,28.10,0,33113,39600,39300,38750,38450,37900,39450,38600,444,11700,100,29640,50,1,443872400,173110,314.52,1.71,12,0.22,124.00,22860.00,53200,20240402,-26.69,32550,20241114,19.82,46000,-15.22,20250210,35700,9.24,20250124,50600,-22.92,20240509,32550,19.82,20241114,0.67,Y,035720,100,444 억,,124708881,N,N,130219,N,00,N
20250414,150418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39050,50,2,0.13,34765796475,887244,65.01,39150,39750,38950,50700,27300,39000,39184.04,28.10,0,31774,39600,39300,38750,38450,37900,39450,38600,444,11700,100,29640,50,1,443872400,173332,314.92,1.71,12,0.20,124.00,22860.00,53200,20240402,-26.60,32550,20241114,19.97,46000,-15.11,20250210,35700,9.38,20250124,50600,-22.83,20240509,32550,19.97,20241114,0.67,Y,035720,100,444 억,,124708881,N,N,315124,N,00,N
20250414,140418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39000,0,3,0.00,30869416975,787398,57.69,39150,39750,38950,50700,27300,39000,39204.35,28.10,0,32882,39600,39300,38750,38450,37900,39450,38600,444,11700,100,29640,50,1,443872400,173110,314.52,1.71,12,0.18,124.00,22860.00,53200,20240402,-26.69,32550,20241114,19.82,46000,-15.22,20250210,35700,9.24,20250124,50600,-22.92,20240509,32550,19.82,20241114,0.67,Y,035720,100,444 억,,124708881,N,N,315124,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 20250415 160417 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 38850 -150 5 -0.38 40928884950 1049886 109.08 39150 39350 38750 50700 27300 39000 38984.24 28.02 0 -135363 40033 39516 39233 38716 38433 39375 38575 444 11700 100 29640 50 1 443872400 172444 313.31 1.70 12 0.24 124.00 22860.00 52000 20240403 -25.29 32550 20241114 19.35 46000 -15.54 20250210 35700 8.82 20250124 50600 -23.22 20240509 32550 19.35 20241114 0.67 Y 035720 100 444 억 124381774 N N 162768 N 00 N
3 20250415 150420 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 38900 -100 5 -0.26 35853779350 919215 95.50 39150 39350 38750 50700 27300 39000 39004.78 28.02 0 -122252 40033 39516 39233 38716 38433 39375 38575 444 11700 100 29640 50 1 443872400 172666 313.71 1.70 12 0.21 124.00 22860.00 52000 20240403 -25.19 32550 20241114 19.51 46000 -15.43 20250210 35700 8.96 20250124 50600 -23.12 20240509 32550 19.51 20241114 0.67 Y 035720 100 444 억 124381774 N N 130258 N 00 N
4 20250415 140420 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39050 50 2 0.13 29760475050 762650 79.24 39150 39350 38750 50700 27300 39000 39022.45 28.02 0 -97152 40033 39516 39233 38716 38433 39375 38575 444 11700 100 29640 50 1 443872400 173332 314.92 1.71 12 0.17 124.00 22860.00 52000 20240403 -24.90 32550 20241114 19.97 46000 -15.11 20250210 35700 9.38 20250124 50600 -22.83 20240509 32550 19.97 20241114 0.67 Y 035720 100 444 억 124381774 N N 130258 N 00 N
5 20250415 130421 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39050 50 2 0.13 26171567950 670688 69.68 39150 39350 38750 50700 27300 39000 39021.97 28.02 0 -83368 40033 39516 39233 38716 38433 39375 38575 444 11700 100 29640 50 1 443872400 173332 314.92 1.71 12 0.15 124.00 22860.00 52000 20240403 -24.90 32550 20241114 19.97 46000 -15.11 20250210 35700 9.38 20250124 50600 -22.83 20240509 32550 19.97 20241114 0.67 Y 035720 100 444 억 124381774 N N 130258 N 00 N
6 20250415 120420 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39050 50 2 0.13 20051028350 513941 53.40 39150 39350 38750 50700 27300 39000 39014.26 28.02 0 -79262 40033 39516 39233 38716 38433 39375 38575 444 11700 100 29640 50 1 443872400 173332 314.92 1.71 12 0.12 124.00 22860.00 52000 20240403 -24.90 32550 20241114 19.97 46000 -15.11 20250210 35700 9.38 20250124 50600 -22.83 20240509 32550 19.97 20241114 0.67 Y 035720 100 444 억 124381774 N N 130258 N 00 N
7 20250415 110420 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 38950 -50 5 -0.13 16179079100 414764 43.09 39150 39350 38750 50700 27300 39000 39007.92 28.02 0 -89968 40033 39516 39233 38716 38433 39375 38575 444 11700 100 29640 50 1 443872400 172888 314.11 1.70 12 0.09 124.00 22860.00 52000 20240403 -25.10 32550 20241114 19.66 46000 -15.33 20250210 35700 9.10 20250124 50600 -23.02 20240509 32550 19.66 20241114 0.67 Y 035720 100 444 억 124381774 N N 130258 N 00 N
8 20250415 100420 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 38900 -100 5 -0.26 9927219075 253993 26.39 39150 39350 38900 50700 27300 39000 39084.62 28.02 0 -41410 40033 39516 39233 38716 38433 39375 38575 444 11700 100 29640 50 1 443872400 172666 313.71 1.70 12 0.06 124.00 22860.00 52000 20240403 -25.19 32550 20241114 19.51 46000 -15.43 20250210 35700 8.96 20250124 50600 -23.12 20240509 32550 19.51 20241114 0.67 Y 035720 100 444 억 124381774 N N 130258 N 00 N
9 20250415 090421 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 38950 -50 5 -0.13 1990356500 50909 5.29 39150 39350 38950 50700 27300 39000 39096.36 28.02 0 -8509 40033 39516 39233 38716 38433 39375 38575 444 11700 100 29640 50 1 443872400 172888 314.11 1.70 12 0.01 124.00 22860.00 52000 20240403 -25.10 32550 20241114 19.66 46000 -15.33 20250210 35700 9.10 20250124 50600 -23.02 20240509 32550 19.66 20241114 0.67 Y 035720 100 444 억 124381774 N N 130258 N 00 N
10 20250414 160416 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39000 0 3 0.00 37701182600 962491 70.52 39150 39750 38950 50700 27300 39000 39170.59 28.10 0 33113 39600 39300 38750 38450 37900 39450 38600 444 11700 100 29640 50 1 443872400 173110 314.52 1.71 12 0.22 124.00 22860.00 53200 20240402 -26.69 32550 20241114 19.82 46000 -15.22 20250210 35700 9.24 20250124 50600 -22.92 20240509 32550 19.82 20241114 0.67 Y 035720 100 444 억 124708881 N N 130219 N 00 N
11 20250414 150418 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39050 50 2 0.13 34765796475 887244 65.01 39150 39750 38950 50700 27300 39000 39184.04 28.10 0 31774 39600 39300 38750 38450 37900 39450 38600 444 11700 100 29640 50 1 443872400 173332 314.92 1.71 12 0.20 124.00 22860.00 53200 20240402 -26.60 32550 20241114 19.97 46000 -15.11 20250210 35700 9.38 20250124 50600 -22.83 20240509 32550 19.97 20241114 0.67 Y 035720 100 444 억 124708881 N N 315124 N 00 N
12 20250414 140418 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39000 0 3 0.00 30869416975 787398 57.69 39150 39750 38950 50700 27300 39000 39204.35 28.10 0 32882 39600 39300 38750 38450 37900 39450 38600 444 11700 100 29640 50 1 443872400 173110 314.52 1.71 12 0.18 124.00 22860.00 53200 20240402 -26.69 32550 20241114 19.82 46000 -15.22 20250210 35700 9.24 20250124 50600 -22.92 20240509 32550 19.82 20241114 0.67 Y 035720 100 444 억 124708881 N N 315124 N 00 N