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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160415,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,40000,2850,2,7.67,77454377000,1977485,106.21,39100,40000,38200,48250,26050,37150,39157.22,28.16,0,150690,40616,38882,37916,36182,35216,38400,35700,444,11100,100,28230,50,1,443721032,177488,322.58,1.75,12,0.45,124.00,22860.00,54900,20240329,-27.14,32550,20241114,22.89,46000,-13.04,20250210,35700,12.04,20250124,50600,-20.95,20240509,32550,22.89,20241114,0.70,Y,035720,100,444 억,,124968418,N,N,319826,N,00,N
20250410,150417,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,38850,1700,2,4.58,49146980675,1268544,68.14,39100,39400,38200,48250,26050,37150,38742.83,28.16,0,-147636,40616,38882,37916,36182,35216,38400,35700,444,11100,100,28230,50,1,443721032,172386,313.31,1.70,12,0.29,124.00,22860.00,54900,20240329,-29.23,32550,20241114,19.35,46000,-15.54,20250210,35700,8.82,20250124,50600,-23.22,20240509,32550,19.35,20241114,0.70,Y,035720,100,444 억,,124968418,N,N,21964,N,00,N
20250410,140416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,38750,1600,2,4.31,41365516975,1067881,57.36,39100,39400,38200,48250,26050,37150,38736.07,28.16,0,-112913,40616,38882,37916,36182,35216,38400,35700,444,11100,100,28230,50,1,443721032,171942,312.50,1.70,12,0.24,124.00,22860.00,54900,20240329,-29.42,32550,20241114,19.05,46000,-15.76,20250210,35700,8.54,20250124,50600,-23.42,20240509,32550,19.05,20241114,0.70,Y,035720,100,444 억,,124968418,N,N,21964,N,00,N
20250410,130416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,38700,1550,2,4.17,34970869850,902635,48.48,39100,39400,38200,48250,26050,37150,38743.09,28.16,0,-87262,40616,38882,37916,36182,35216,38400,35700,444,11100,100,28230,50,1,443721032,171720,312.10,1.69,12,0.20,124.00,22860.00,54900,20240329,-29.51,32550,20241114,18.89,46000,-15.87,20250210,35700,8.40,20250124,50600,-23.52,20240509,32550,18.89,20241114,0.70,Y,035720,100,444 억,,124968418,N,N,21964,N,00,N
20250410,120416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,38850,1700,2,4.58,30832520250,795895,42.75,39100,39400,38200,48250,26050,37150,38739.43,28.16,0,-68292,40616,38882,37916,36182,35216,38400,35700,444,11100,100,28230,50,1,443721032,172386,313.31,1.70,12,0.18,124.00,22860.00,54900,20240329,-29.23,32550,20241114,19.35,46000,-15.54,20250210,35700,8.82,20250124,50600,-23.22,20240509,32550,19.35,20241114,0.70,Y,035720,100,444 억,,124968418,N,N,21964,N,00,N
20250410,110416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,38900,1750,2,4.71,26446914725,683082,36.69,39100,39400,38200,48250,26050,37150,38717.04,28.16,0,-47293,40616,38882,37916,36182,35216,38400,35700,444,11100,100,28230,50,1,443721032,172607,313.71,1.70,12,0.15,124.00,22860.00,54900,20240329,-29.14,32550,20241114,19.51,46000,-15.43,20250210,35700,8.96,20250124,50600,-23.12,20240509,32550,19.51,20241114,0.70,Y,035720,100,444 억,,124968418,N,N,21964,N,00,N
20250410,100415,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,38750,1600,2,4.31,21084004925,544410,29.24,39100,39400,38200,48250,26050,37150,38728.17,28.16,0,-31791,40616,38882,37916,36182,35216,38400,35700,444,11100,100,28230,50,1,443721032,171942,312.50,1.70,12,0.12,124.00,22860.00,54900,20240329,-29.42,32550,20241114,19.05,46000,-15.76,20250210,35700,8.54,20250124,50600,-23.42,20240509,32550,19.05,20241114,0.70,Y,035720,100,444 억,,124968418,N,N,21964,N,00,N
20250410,090418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,38750,1600,2,4.31,6366244200,162888,8.75,39100,39400,38600,48250,26050,37150,39083.57,28.16,0,-10115,40616,38882,37916,36182,35216,38400,35700,444,11100,100,28230,50,1,443721032,171942,312.50,1.70,12,0.04,124.00,22860.00,54900,20240329,-29.42,32550,20241114,19.05,46000,-15.76,20250210,35700,8.54,20250124,50600,-23.42,20240509,32550,19.05,20241114,0.70,Y,035720,100,444 억,,124968418,N,N,21964,N,00,N
20250409,160414,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,37150,-1900,5,-4.87,70495983950,1861781,71.93,38250,39650,36950,50700,27350,39050,37864.93,28.16,0,-183414,42350,40700,39850,38200,37350,40275,37775,444,11650,100,29670,50,1,443721032,164842,299.60,1.63,12,0.42,124.00,22860.00,55700,20240328,-33.30,32550,20241114,14.13,46000,-19.24,20250210,35700,4.06,20250124,50600,-26.58,20240509,32550,14.13,20241114,0.72,N,035720,100,444 억,,124973648,N,N,21964,N,00,N
20250409,150333,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,37150,-1900,5,-4.87,63886034550,1683804,65.05,38250,39650,36950,50700,27350,39050,37941.49,28.16,0,-165541,42350,40700,39850,38200,37350,40275,37775,444,11650,100,29670,50,1,443721032,164842,299.60,1.63,12,0.38,124.00,22860.00,55700,20240328,-33.30,32550,20241114,14.13,46000,-19.24,20250210,35700,4.06,20250124,50600,-26.58,20240509,32550,14.13,20241114,0.72,N,035720,100,444 억,,124973648,N,N,673792,N,00,N
20250409,140412,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,37000,-2050,5,-5.25,55675514975,1462093,56.49,38250,39650,36950,50700,27350,39050,38079.32,28.16,0,-148644,42350,40700,39850,38200,37350,40275,37775,444,11650,100,29670,50,1,443721032,164177,298.39,1.62,12,0.33,124.00,22860.00,55700,20240328,-33.57,32550,20241114,13.67,46000,-19.57,20250210,35700,3.64,20250124,50600,-26.88,20240509,32550,13.67,20241114,0.72,N,035720,100,444 억,,124973648,N,N,673792,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 20250410 160415 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 40000 2850 2 7.67 77454377000 1977485 106.21 39100 40000 38200 48250 26050 37150 39157.22 28.16 0 150690 40616 38882 37916 36182 35216 38400 35700 444 11100 100 28230 50 1 443721032 177488 322.58 1.75 12 0.45 124.00 22860.00 54900 20240329 -27.14 32550 20241114 22.89 46000 -13.04 20250210 35700 12.04 20250124 50600 -20.95 20240509 32550 22.89 20241114 0.70 Y 035720 100 444 억 124968418 N N 319826 N 00 N
3 20250410 150417 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 38850 1700 2 4.58 49146980675 1268544 68.14 39100 39400 38200 48250 26050 37150 38742.83 28.16 0 -147636 40616 38882 37916 36182 35216 38400 35700 444 11100 100 28230 50 1 443721032 172386 313.31 1.70 12 0.29 124.00 22860.00 54900 20240329 -29.23 32550 20241114 19.35 46000 -15.54 20250210 35700 8.82 20250124 50600 -23.22 20240509 32550 19.35 20241114 0.70 Y 035720 100 444 억 124968418 N N 21964 N 00 N
4 20250410 140416 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 38750 1600 2 4.31 41365516975 1067881 57.36 39100 39400 38200 48250 26050 37150 38736.07 28.16 0 -112913 40616 38882 37916 36182 35216 38400 35700 444 11100 100 28230 50 1 443721032 171942 312.50 1.70 12 0.24 124.00 22860.00 54900 20240329 -29.42 32550 20241114 19.05 46000 -15.76 20250210 35700 8.54 20250124 50600 -23.42 20240509 32550 19.05 20241114 0.70 Y 035720 100 444 억 124968418 N N 21964 N 00 N
5 20250410 130416 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 38700 1550 2 4.17 34970869850 902635 48.48 39100 39400 38200 48250 26050 37150 38743.09 28.16 0 -87262 40616 38882 37916 36182 35216 38400 35700 444 11100 100 28230 50 1 443721032 171720 312.10 1.69 12 0.20 124.00 22860.00 54900 20240329 -29.51 32550 20241114 18.89 46000 -15.87 20250210 35700 8.40 20250124 50600 -23.52 20240509 32550 18.89 20241114 0.70 Y 035720 100 444 억 124968418 N N 21964 N 00 N
6 20250410 120416 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 38850 1700 2 4.58 30832520250 795895 42.75 39100 39400 38200 48250 26050 37150 38739.43 28.16 0 -68292 40616 38882 37916 36182 35216 38400 35700 444 11100 100 28230 50 1 443721032 172386 313.31 1.70 12 0.18 124.00 22860.00 54900 20240329 -29.23 32550 20241114 19.35 46000 -15.54 20250210 35700 8.82 20250124 50600 -23.22 20240509 32550 19.35 20241114 0.70 Y 035720 100 444 억 124968418 N N 21964 N 00 N
7 20250410 110416 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 38900 1750 2 4.71 26446914725 683082 36.69 39100 39400 38200 48250 26050 37150 38717.04 28.16 0 -47293 40616 38882 37916 36182 35216 38400 35700 444 11100 100 28230 50 1 443721032 172607 313.71 1.70 12 0.15 124.00 22860.00 54900 20240329 -29.14 32550 20241114 19.51 46000 -15.43 20250210 35700 8.96 20250124 50600 -23.12 20240509 32550 19.51 20241114 0.70 Y 035720 100 444 억 124968418 N N 21964 N 00 N
8 20250410 100415 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 38750 1600 2 4.31 21084004925 544410 29.24 39100 39400 38200 48250 26050 37150 38728.17 28.16 0 -31791 40616 38882 37916 36182 35216 38400 35700 444 11100 100 28230 50 1 443721032 171942 312.50 1.70 12 0.12 124.00 22860.00 54900 20240329 -29.42 32550 20241114 19.05 46000 -15.76 20250210 35700 8.54 20250124 50600 -23.42 20240509 32550 19.05 20241114 0.70 Y 035720 100 444 억 124968418 N N 21964 N 00 N
9 20250410 090418 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 38750 1600 2 4.31 6366244200 162888 8.75 39100 39400 38600 48250 26050 37150 39083.57 28.16 0 -10115 40616 38882 37916 36182 35216 38400 35700 444 11100 100 28230 50 1 443721032 171942 312.50 1.70 12 0.04 124.00 22860.00 54900 20240329 -29.42 32550 20241114 19.05 46000 -15.76 20250210 35700 8.54 20250124 50600 -23.42 20240509 32550 19.05 20241114 0.70 Y 035720 100 444 억 124968418 N N 21964 N 00 N
10 20250409 160414 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 37150 -1900 5 -4.87 70495983950 1861781 71.93 38250 39650 36950 50700 27350 39050 37864.93 28.16 0 -183414 42350 40700 39850 38200 37350 40275 37775 444 11650 100 29670 50 1 443721032 164842 299.60 1.63 12 0.42 124.00 22860.00 55700 20240328 -33.30 32550 20241114 14.13 46000 -19.24 20250210 35700 4.06 20250124 50600 -26.58 20240509 32550 14.13 20241114 0.72 N 035720 100 444 억 124973648 N N 21964 N 00 N
11 20250409 150333 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 37150 -1900 5 -4.87 63886034550 1683804 65.05 38250 39650 36950 50700 27350 39050 37941.49 28.16 0 -165541 42350 40700 39850 38200 37350 40275 37775 444 11650 100 29670 50 1 443721032 164842 299.60 1.63 12 0.38 124.00 22860.00 55700 20240328 -33.30 32550 20241114 14.13 46000 -19.24 20250210 35700 4.06 20250124 50600 -26.58 20240509 32550 14.13 20241114 0.72 N 035720 100 444 억 124973648 N N 673792 N 00 N
12 20250409 140412 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 37000 -2050 5 -5.25 55675514975 1462093 56.49 38250 39650 36950 50700 27350 39050 38079.32 28.16 0 -148644 42350 40700 39850 38200 37350 40275 37775 444 11650 100 29670 50 1 443721032 164177 298.39 1.62 12 0.33 124.00 22860.00 55700 20240328 -33.57 32550 20241114 13.67 46000 -19.57 20250210 35700 3.64 20250124 50600 -26.88 20240509 32550 13.67 20241114 0.72 N 035720 100 444 억 124973648 N N 673792 N 00 N