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
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
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
20250414,130418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39250,250,2,0.64,25785242225,657278,48.16,39150,39750,38950,50700,27300,39000,39230.36,28.10,0,15816,39600,39300,38750,38450,37900,39450,38600,444,11700,100,29640,50,1,443872400,174220,316.53,1.72,12,0.15,124.00,22860.00,53200,20240402,-26.22,32550,20241114,20.58,46000,-14.67,20250210,35700,9.94,20250124,50600,-22.43,20240509,32550,20.58,20241114,0.67,Y,035720,100,444 억,,124708881,N,N,315124,N,00,N
20250414,120419,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39200,200,2,0.51,23083487425,588427,43.11,39150,39750,38950,50700,27300,39000,39229.16,28.10,0,-8320,39600,39300,38750,38450,37900,39450,38600,444,11700,100,29640,50,1,443872400,173998,316.13,1.71,12,0.13,124.00,22860.00,53200,20240402,-26.32,32550,20241114,20.43,46000,-14.78,20250210,35700,9.80,20250124,50600,-22.53,20240509,32550,20.43,20241114,0.67,Y,035720,100,444 억,,124708881,N,N,315124,N,00,N
20250414,110417,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39050,50,2,0.13,19249199200,490421,35.93,39150,39750,39000,50700,27300,39000,39250.38,28.10,0,-11947,39600,39300,38750,38450,37900,39450,38600,444,11700,100,29640,50,1,443872400,173332,314.92,1.71,12,0.11,124.00,22860.00,53200,20240402,-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
20250414,100418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39250,250,2,0.64,14413403025,366787,26.87,39150,39750,39050,50700,27300,39000,39296.43,28.10,0,5947,39600,39300,38750,38450,37900,39450,38600,444,11700,100,29640,50,1,443872400,174220,316.53,1.72,12,0.08,124.00,22860.00,53200,20240402,-26.22,32550,20241114,20.58,46000,-14.67,20250210,35700,9.94,20250124,50600,-22.43,20240509,32550,20.58,20241114,0.67,Y,035720,100,444 억,,124708881,N,N,315124,N,00,N
20250414,090418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39100,100,2,0.26,3133459225,79987,5.86,39150,39350,39100,50700,27300,39000,39174.72,28.10,0,-7289,39600,39300,38750,38450,37900,39450,38600,444,11700,100,29640,50,1,443872400,173554,315.32,1.71,12,0.02,124.00,22860.00,53200,20240402,-26.50,32550,20241114,20.12,46000,-15.00,20250210,35700,9.52,20250124,50600,-22.73,20240509,32550,20.12,20241114,0.67,Y,035720,100,444 억,,124708881,N,N,315124,N,00,N
20250411,160414,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39000,-1000,5,-2.50,52789067900,1364871,69.02,38750,39050,38200,52000,28000,40000,38676.74,28.12,0,-204518,41200,40600,39400,38800,37600,40900,39100,444,12000,100,30400,50,1,443872400,173110,314.52,1.71,12,0.31,124.00,22860.00,54500,20240401,-28.44,32550,20241114,19.82,46000,-15.22,20250210,35700,9.24,20250124,50600,-22.92,20240509,32550,19.82,20241114,0.69,Y,035720,100,444 억,,124800234,N,N,315124,N,00,N
20250411,150417,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,38850,-1150,5,-2.88,46100908825,1193245,60.34,38750,39050,38200,52000,28000,40000,38634.91,28.12,0,-206253,41200,40600,39400,38800,37600,40900,39100,444,12000,100,30400,50,1,443872400,172444,313.31,1.70,12,0.27,124.00,22860.00,54500,20240401,-28.72,32550,20241114,19.35,46000,-15.54,20250210,35700,8.82,20250124,50600,-23.22,20240509,32550,19.35,20241114,0.69,Y,035720,100,444 억,,124800234,N,N,324896,N,00,N
20250411,140417,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,38650,-1350,5,-3.38,40280114000,1043133,52.75,38750,39050,38200,52000,28000,40000,38614.55,28.12,0,-181835,41200,40600,39400,38800,37600,40900,39100,444,12000,100,30400,50,1,443872400,171557,311.69,1.69,12,0.24,124.00,22860.00,54500,20240401,-29.08,32550,20241114,18.74,46000,-15.98,20250210,35700,8.26,20250124,50600,-23.62,20240509,32550,18.74,20241114,0.69,Y,035720,100,444 억,,124800234,N,N,324896,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 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
3 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
4 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
5 20250414 130418 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39250 250 2 0.64 25785242225 657278 48.16 39150 39750 38950 50700 27300 39000 39230.36 28.10 0 15816 39600 39300 38750 38450 37900 39450 38600 444 11700 100 29640 50 1 443872400 174220 316.53 1.72 12 0.15 124.00 22860.00 53200 20240402 -26.22 32550 20241114 20.58 46000 -14.67 20250210 35700 9.94 20250124 50600 -22.43 20240509 32550 20.58 20241114 0.67 Y 035720 100 444 억 124708881 N N 315124 N 00 N
6 20250414 120419 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39200 200 2 0.51 23083487425 588427 43.11 39150 39750 38950 50700 27300 39000 39229.16 28.10 0 -8320 39600 39300 38750 38450 37900 39450 38600 444 11700 100 29640 50 1 443872400 173998 316.13 1.71 12 0.13 124.00 22860.00 53200 20240402 -26.32 32550 20241114 20.43 46000 -14.78 20250210 35700 9.80 20250124 50600 -22.53 20240509 32550 20.43 20241114 0.67 Y 035720 100 444 억 124708881 N N 315124 N 00 N
7 20250414 110417 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39050 50 2 0.13 19249199200 490421 35.93 39150 39750 39000 50700 27300 39000 39250.38 28.10 0 -11947 39600 39300 38750 38450 37900 39450 38600 444 11700 100 29640 50 1 443872400 173332 314.92 1.71 12 0.11 124.00 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
8 20250414 100418 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39250 250 2 0.64 14413403025 366787 26.87 39150 39750 39050 50700 27300 39000 39296.43 28.10 0 5947 39600 39300 38750 38450 37900 39450 38600 444 11700 100 29640 50 1 443872400 174220 316.53 1.72 12 0.08 124.00 22860.00 53200 20240402 -26.22 32550 20241114 20.58 46000 -14.67 20250210 35700 9.94 20250124 50600 -22.43 20240509 32550 20.58 20241114 0.67 Y 035720 100 444 억 124708881 N N 315124 N 00 N
9 20250414 090418 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39100 100 2 0.26 3133459225 79987 5.86 39150 39350 39100 50700 27300 39000 39174.72 28.10 0 -7289 39600 39300 38750 38450 37900 39450 38600 444 11700 100 29640 50 1 443872400 173554 315.32 1.71 12 0.02 124.00 22860.00 53200 20240402 -26.50 32550 20241114 20.12 46000 -15.00 20250210 35700 9.52 20250124 50600 -22.73 20240509 32550 20.12 20241114 0.67 Y 035720 100 444 억 124708881 N N 315124 N 00 N
10 20250411 160414 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 39000 -1000 5 -2.50 52789067900 1364871 69.02 38750 39050 38200 52000 28000 40000 38676.74 28.12 0 -204518 41200 40600 39400 38800 37600 40900 39100 444 12000 100 30400 50 1 443872400 173110 314.52 1.71 12 0.31 124.00 22860.00 54500 20240401 -28.44 32550 20241114 19.82 46000 -15.22 20250210 35700 9.24 20250124 50600 -22.92 20240509 32550 19.82 20241114 0.69 Y 035720 100 444 억 124800234 N N 315124 N 00 N
11 20250411 150417 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 38850 -1150 5 -2.88 46100908825 1193245 60.34 38750 39050 38200 52000 28000 40000 38634.91 28.12 0 -206253 41200 40600 39400 38800 37600 40900 39100 444 12000 100 30400 50 1 443872400 172444 313.31 1.70 12 0.27 124.00 22860.00 54500 20240401 -28.72 32550 20241114 19.35 46000 -15.54 20250210 35700 8.82 20250124 50600 -23.22 20240509 32550 19.35 20241114 0.69 Y 035720 100 444 억 124800234 N N 324896 N 00 N
12 20250411 140417 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 38650 -1350 5 -3.38 40280114000 1043133 52.75 38750 39050 38200 52000 28000 40000 38614.55 28.12 0 -181835 41200 40600 39400 38800 37600 40900 39100 444 12000 100 30400 50 1 443872400 171557 311.69 1.69 12 0.24 124.00 22860.00 54500 20240401 -29.08 32550 20241114 18.74 46000 -15.98 20250210 35700 8.26 20250124 50600 -23.62 20240509 32550 18.74 20241114 0.69 Y 035720 100 444 억 124800234 N N 324896 N 00 N