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
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
20250414,160415,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11970,50,2,0.42,515569805,43081,56.61,11880,12050,11880,15490,8350,11920,11967.45,4.04,0,18367,12266,12092,11766,11592,11266,12180,11680,76,3570,500,7860,10,1,15268540,1828,6.05,0.43,12,0.28,1980.00,28125.00,18160,20250109,-34.09,8070,20241210,48.33,18160,-34.09,20250109,10850,10.32,20250409,18160,-34.09,20250109,8070,48.33,20241210,5.24,Y,035510,500,76 억,,616284,N,N,1027,N,00,N
20250414,150417,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11980,60,2,0.50,462988045,38688,50.84,11880,12050,11880,15490,8350,11920,11967.23,4.04,0,16495,12266,12092,11766,11592,11266,12180,11680,76,3570,500,7860,10,1,15268540,1829,6.05,0.43,12,0.25,1980.00,28125.00,18160,20250109,-34.03,8070,20241210,48.45,18160,-34.03,20250109,10850,10.41,20250409,18160,-34.03,20250109,8070,48.45,20241210,5.24,Y,035510,500,76 억,,616284,N,N,10240,N,00,N
20250414,140417,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12020,100,2,0.84,414737085,34663,45.55,11880,12050,11880,15490,8350,11920,11964.84,4.04,0,13944,12266,12092,11766,11592,11266,12180,11680,76,3570,500,7860,10,1,15268540,1835,6.07,0.43,12,0.23,1980.00,28125.00,18160,20250109,-33.81,8070,20241210,48.95,18160,-33.81,20250109,10850,10.78,20250409,18160,-33.81,20250109,8070,48.95,20241210,5.24,Y,035510,500,76 억,,616284,N,N,10240,N,00,N
20250414,130417,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11990,70,2,0.59,356517630,29818,39.18,11880,12020,11880,15490,8350,11920,11956.46,4.04,0,11664,12266,12092,11766,11592,11266,12180,11680,76,3570,500,7860,10,1,15268540,1831,6.06,0.43,12,0.20,1980.00,28125.00,18160,20250109,-33.98,8070,20241210,48.57,18160,-33.98,20250109,10850,10.51,20250409,18160,-33.98,20250109,8070,48.57,20241210,5.24,Y,035510,500,76 억,,616284,N,N,10240,N,00,N
20250414,120418,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11940,20,2,0.17,292992770,24514,32.21,11880,12020,11880,15490,8350,11920,11952.06,4.04,0,9769,12266,12092,11766,11592,11266,12180,11680,76,3570,500,7860,10,1,15268540,1823,6.03,0.42,12,0.16,1980.00,28125.00,18160,20250109,-34.25,8070,20241210,47.96,18160,-34.25,20250109,10850,10.05,20250409,18160,-34.25,20250109,8070,47.96,20241210,5.24,Y,035510,500,76 억,,616284,N,N,10240,N,00,N
20250414,110416,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11920,0,3,0.00,243634500,20375,26.77,11880,12020,11880,15490,8350,11920,11957.52,4.04,0,8996,12266,12092,11766,11592,11266,12180,11680,76,3570,500,7860,10,1,15268540,1820,6.02,0.42,12,0.13,1980.00,28125.00,18160,20250109,-34.36,8070,20241210,47.71,18160,-34.36,20250109,10850,9.86,20250409,18160,-34.36,20250109,8070,47.71,20241210,5.24,Y,035510,500,76 억,,616284,N,N,10240,N,00,N
20250414,100417,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11940,20,2,0.17,172072630,14383,18.90,11880,12020,11880,15490,8350,11920,11963.61,4.04,0,5938,12266,12092,11766,11592,11266,12180,11680,76,3570,500,7860,10,1,15268540,1823,6.03,0.42,12,0.09,1980.00,28125.00,18160,20250109,-34.25,8070,20241210,47.96,18160,-34.25,20250109,10850,10.05,20250409,18160,-34.25,20250109,8070,47.96,20241210,5.24,Y,035510,500,76 억,,616284,N,N,10240,N,00,N
20250414,090417,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11940,20,2,0.17,17395460,1462,1.92,11880,11950,11880,15490,8350,11920,11898.40,4.04,0,157,12266,12092,11766,11592,11266,12180,11680,76,3570,500,7860,10,1,15268540,1823,6.03,0.42,12,0.01,1980.00,28125.00,18160,20250109,-34.25,8070,20241210,47.96,18160,-34.25,20250109,10850,10.05,20250409,18160,-34.25,20250109,8070,47.96,20241210,5.24,Y,035510,500,76 억,,616284,N,N,10240,N,00,N
20250411,160413,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11920,310,2,2.67,895319050,76105,134.66,11440,11940,11440,15090,8130,11610,11764.25,3.96,0,10312,12010,11810,11470,11270,10930,11910,11370,76,3480,500,7660,10,1,15268540,1820,6.02,0.42,12,0.50,1980.00,28125.00,18160,20250109,-34.36,8070,20241210,47.71,18160,-34.36,20250109,10850,9.86,20250409,18160,-34.36,20250109,8070,47.71,20241210,5.24,Y,035510,500,76 억,,604702,N,N,10240,N,00,N
20250411,150416,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11900,290,2,2.50,835658880,71095,125.80,11440,11940,11440,15090,8130,11610,11754.12,3.96,0,7917,12010,11810,11470,11270,10930,11910,11370,76,3480,500,7660,10,1,15268540,1817,6.01,0.42,12,0.47,1980.00,28125.00,18160,20250109,-34.47,8070,20241210,47.46,18160,-34.47,20250109,10850,9.68,20250409,18160,-34.47,20250109,8070,47.46,20241210,5.24,Y,035510,500,76 억,,604702,N,N,1773,N,00,N
20250411,140416,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11900,290,2,2.50,692161075,59015,104.42,11440,11940,11440,15090,8130,11610,11728.56,3.96,0,6944,12010,11810,11470,11270,10930,11910,11370,76,3480,500,7660,10,1,15268540,1817,6.01,0.42,12,0.39,1980.00,28125.00,18160,20250109,-34.47,8070,20241210,47.46,18160,-34.47,20250109,10850,9.68,20250409,18160,-34.47,20250109,8070,47.46,20241210,5.24,Y,035510,500,76 억,,604702,N,N,1773,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 160415 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11970 50 2 0.42 515569805 43081 56.61 11880 12050 11880 15490 8350 11920 11967.45 4.04 0 18367 12266 12092 11766 11592 11266 12180 11680 76 3570 500 7860 10 1 15268540 1828 6.05 0.43 12 0.28 1980.00 28125.00 18160 20250109 -34.09 8070 20241210 48.33 18160 -34.09 20250109 10850 10.32 20250409 18160 -34.09 20250109 8070 48.33 20241210 5.24 Y 035510 500 76 억 616284 N N 1027 N 00 N
3 20250414 150417 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11980 60 2 0.50 462988045 38688 50.84 11880 12050 11880 15490 8350 11920 11967.23 4.04 0 16495 12266 12092 11766 11592 11266 12180 11680 76 3570 500 7860 10 1 15268540 1829 6.05 0.43 12 0.25 1980.00 28125.00 18160 20250109 -34.03 8070 20241210 48.45 18160 -34.03 20250109 10850 10.41 20250409 18160 -34.03 20250109 8070 48.45 20241210 5.24 Y 035510 500 76 억 616284 N N 10240 N 00 N
4 20250414 140417 55 60.00 KOSPI IT 서비스 N N N Y 60 N 12020 100 2 0.84 414737085 34663 45.55 11880 12050 11880 15490 8350 11920 11964.84 4.04 0 13944 12266 12092 11766 11592 11266 12180 11680 76 3570 500 7860 10 1 15268540 1835 6.07 0.43 12 0.23 1980.00 28125.00 18160 20250109 -33.81 8070 20241210 48.95 18160 -33.81 20250109 10850 10.78 20250409 18160 -33.81 20250109 8070 48.95 20241210 5.24 Y 035510 500 76 억 616284 N N 10240 N 00 N
5 20250414 130417 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11990 70 2 0.59 356517630 29818 39.18 11880 12020 11880 15490 8350 11920 11956.46 4.04 0 11664 12266 12092 11766 11592 11266 12180 11680 76 3570 500 7860 10 1 15268540 1831 6.06 0.43 12 0.20 1980.00 28125.00 18160 20250109 -33.98 8070 20241210 48.57 18160 -33.98 20250109 10850 10.51 20250409 18160 -33.98 20250109 8070 48.57 20241210 5.24 Y 035510 500 76 억 616284 N N 10240 N 00 N
6 20250414 120418 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11940 20 2 0.17 292992770 24514 32.21 11880 12020 11880 15490 8350 11920 11952.06 4.04 0 9769 12266 12092 11766 11592 11266 12180 11680 76 3570 500 7860 10 1 15268540 1823 6.03 0.42 12 0.16 1980.00 28125.00 18160 20250109 -34.25 8070 20241210 47.96 18160 -34.25 20250109 10850 10.05 20250409 18160 -34.25 20250109 8070 47.96 20241210 5.24 Y 035510 500 76 억 616284 N N 10240 N 00 N
7 20250414 110416 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11920 0 3 0.00 243634500 20375 26.77 11880 12020 11880 15490 8350 11920 11957.52 4.04 0 8996 12266 12092 11766 11592 11266 12180 11680 76 3570 500 7860 10 1 15268540 1820 6.02 0.42 12 0.13 1980.00 28125.00 18160 20250109 -34.36 8070 20241210 47.71 18160 -34.36 20250109 10850 9.86 20250409 18160 -34.36 20250109 8070 47.71 20241210 5.24 Y 035510 500 76 억 616284 N N 10240 N 00 N
8 20250414 100417 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11940 20 2 0.17 172072630 14383 18.90 11880 12020 11880 15490 8350 11920 11963.61 4.04 0 5938 12266 12092 11766 11592 11266 12180 11680 76 3570 500 7860 10 1 15268540 1823 6.03 0.42 12 0.09 1980.00 28125.00 18160 20250109 -34.25 8070 20241210 47.96 18160 -34.25 20250109 10850 10.05 20250409 18160 -34.25 20250109 8070 47.96 20241210 5.24 Y 035510 500 76 억 616284 N N 10240 N 00 N
9 20250414 090417 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11940 20 2 0.17 17395460 1462 1.92 11880 11950 11880 15490 8350 11920 11898.40 4.04 0 157 12266 12092 11766 11592 11266 12180 11680 76 3570 500 7860 10 1 15268540 1823 6.03 0.42 12 0.01 1980.00 28125.00 18160 20250109 -34.25 8070 20241210 47.96 18160 -34.25 20250109 10850 10.05 20250409 18160 -34.25 20250109 8070 47.96 20241210 5.24 Y 035510 500 76 억 616284 N N 10240 N 00 N
10 20250411 160413 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11920 310 2 2.67 895319050 76105 134.66 11440 11940 11440 15090 8130 11610 11764.25 3.96 0 10312 12010 11810 11470 11270 10930 11910 11370 76 3480 500 7660 10 1 15268540 1820 6.02 0.42 12 0.50 1980.00 28125.00 18160 20250109 -34.36 8070 20241210 47.71 18160 -34.36 20250109 10850 9.86 20250409 18160 -34.36 20250109 8070 47.71 20241210 5.24 Y 035510 500 76 억 604702 N N 10240 N 00 N
11 20250411 150416 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11900 290 2 2.50 835658880 71095 125.80 11440 11940 11440 15090 8130 11610 11754.12 3.96 0 7917 12010 11810 11470 11270 10930 11910 11370 76 3480 500 7660 10 1 15268540 1817 6.01 0.42 12 0.47 1980.00 28125.00 18160 20250109 -34.47 8070 20241210 47.46 18160 -34.47 20250109 10850 9.68 20250409 18160 -34.47 20250109 8070 47.46 20241210 5.24 Y 035510 500 76 억 604702 N N 1773 N 00 N
12 20250411 140416 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11900 290 2 2.50 692161075 59015 104.42 11440 11940 11440 15090 8130 11610 11728.56 3.96 0 6944 12010 11810 11470 11270 10930 11910 11370 76 3480 500 7660 10 1 15268540 1817 6.01 0.42 12 0.39 1980.00 28125.00 18160 20250109 -34.47 8070 20241210 47.46 18160 -34.47 20250109 10850 9.68 20250409 18160 -34.47 20250109 8070 47.46 20241210 5.24 Y 035510 500 76 억 604702 N N 1773 N 00 N