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
036570/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
20250414,160421,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,142400,-1800,5,-1.25,9558722800,66584,105.15,145000,146300,142300,187400,101000,144200,143564.87,36.73,0,-12748,147666,145932,142666,140932,137666,146800,141800,110,43200,500,103820,100,1,21954022,31263,33.19,0.81,12,0.30,4291.00,175362.00,248000,20241203,-42.58,134600,20250409,5.79,193900,-26.56,20250107,134600,5.79,20250409,248000,-42.58,20241203,134600,5.79,20250409,0.96,Y,036570,500,109 억,,8062728,N,N,35531,N,00,N
20250414,150424,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,142900,-1300,5,-0.90,7381087800,51298,81.01,145000,146300,142800,187400,101000,144200,143886.46,36.73,0,-7483,147666,145932,142666,140932,137666,146800,141800,110,43200,500,103820,100,1,21954022,31372,33.30,0.81,12,0.23,4291.00,175362.00,248000,20241203,-42.38,134600,20250409,6.17,193900,-26.30,20250107,134600,6.17,20250409,248000,-42.38,20241203,134600,6.17,20250409,0.96,Y,036570,500,109 억,,8062728,N,N,20358,N,00,N
20250414,140423,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,143700,-500,5,-0.35,6490847550,45084,71.19,145000,146300,142800,187400,101000,144200,143972.31,36.73,0,-6132,147666,145932,142666,140932,137666,146800,141800,110,43200,500,103820,100,1,21954022,31548,33.49,0.82,12,0.21,4291.00,175362.00,248000,20241203,-42.06,134600,20250409,6.76,193900,-25.89,20250107,134600,6.76,20250409,248000,-42.06,20241203,134600,6.76,20250409,0.96,Y,036570,500,109 억,,8062728,N,N,20358,N,00,N
20250414,130424,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,143300,-900,5,-0.62,5094337900,35332,55.79,145000,146300,142800,187400,101000,144200,144184.82,36.73,0,-4308,147666,145932,142666,140932,137666,146800,141800,110,43200,500,103820,100,1,21954022,31460,33.40,0.82,12,0.16,4291.00,175362.00,248000,20241203,-42.22,134600,20250409,6.46,193900,-26.10,20250107,134600,6.46,20250409,248000,-42.22,20241203,134600,6.46,20250409,0.96,Y,036570,500,109 억,,8062728,N,N,20358,N,00,N
20250414,120425,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,143900,-300,5,-0.21,4397064600,30480,48.13,145000,146300,142800,187400,101000,144200,144260.65,36.73,0,-3845,147666,145932,142666,140932,137666,146800,141800,110,43200,500,103820,100,1,21954022,31592,33.54,0.82,12,0.14,4291.00,175362.00,248000,20241203,-41.98,134600,20250409,6.91,193900,-25.79,20250107,134600,6.91,20250409,248000,-41.98,20241203,134600,6.91,20250409,0.96,Y,036570,500,109 억,,8062728,N,N,20358,N,00,N
20250414,110422,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,143100,-1100,5,-0.76,3124338400,21602,34.11,145000,146300,143100,187400,101000,144200,144631.90,36.73,0,-1779,147666,145932,142666,140932,137666,146800,141800,110,43200,500,103820,100,1,21954022,31416,33.35,0.82,12,0.10,4291.00,175362.00,248000,20241203,-42.30,134600,20250409,6.32,193900,-26.20,20250107,134600,6.32,20250409,248000,-42.30,20241203,134600,6.32,20250409,0.96,Y,036570,500,109 억,,8062728,N,N,20358,N,00,N
20250414,100424,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,144100,-100,5,-0.07,1991942850,13718,21.66,145000,146300,143800,187400,101000,144200,145206.51,36.73,0,-777,147666,145932,142666,140932,137666,146800,141800,110,43200,500,103820,100,1,21954022,31636,33.58,0.82,12,0.06,4291.00,175362.00,248000,20241203,-41.90,134600,20250409,7.06,193900,-25.68,20250107,134600,7.06,20250409,248000,-41.90,20241203,134600,7.06,20250409,0.96,Y,036570,500,109 억,,8062728,N,N,20358,N,00,N
20250414,090424,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,144700,500,2,0.35,352283400,2433,3.84,145000,145500,144300,187400,101000,144200,144793.83,36.73,0,-387,147666,145932,142666,140932,137666,146800,141800,110,43200,500,103820,100,1,21954022,31767,33.72,0.83,12,0.01,4291.00,175362.00,248000,20241203,-41.65,134600,20250409,7.50,193900,-25.37,20250107,134600,7.50,20250409,248000,-41.65,20241203,134600,7.50,20250409,0.96,Y,036570,500,109 억,,8062728,N,N,20358,N,00,N
20250411,160420,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,144200,2000,2,1.41,9025799050,63325,47.52,139600,144400,139400,184800,99600,142200,142531.45,36.70,0,3253,144333,143266,141333,140266,138333,143800,140800,110,42600,500,102380,100,1,21954022,31658,33.61,0.82,12,0.29,4291.00,175362.00,248000,20241203,-41.85,134600,20250409,7.13,193900,-25.63,20250107,134600,7.13,20250409,248000,-41.85,20241203,134600,7.13,20250409,0.96,Y,036570,500,109 억,,8056859,N,N,20358,N,00,N
20250411,150423,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,143600,1400,2,0.98,6950591600,48928,36.72,139600,143900,139400,184800,99600,142200,142057.25,36.70,0,1896,144333,143266,141333,140266,138333,143800,140800,110,42600,500,102380,100,1,21954022,31526,33.47,0.82,12,0.22,4291.00,175362.00,248000,20241203,-42.10,134600,20250409,6.69,193900,-25.94,20250107,134600,6.69,20250409,248000,-42.10,20241203,134600,6.69,20250409,0.96,Y,036570,500,109 억,,8056859,N,N,19320,N,00,N
20250411,140422,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,142600,400,2,0.28,5439010000,38371,28.80,139600,143000,139400,184800,99600,142200,141746.75,36.70,0,1508,144333,143266,141333,140266,138333,143800,140800,110,42600,500,102380,100,1,21954022,31306,33.23,0.81,12,0.17,4291.00,175362.00,248000,20241203,-42.50,134600,20250409,5.94,193900,-26.46,20250107,134600,5.94,20250409,248000,-42.50,20241203,134600,5.94,20250409,0.96,Y,036570,500,109 억,,8056859,N,N,19320,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 160421 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 142400 -1800 5 -1.25 9558722800 66584 105.15 145000 146300 142300 187400 101000 144200 143564.87 36.73 0 -12748 147666 145932 142666 140932 137666 146800 141800 110 43200 500 103820 100 1 21954022 31263 33.19 0.81 12 0.30 4291.00 175362.00 248000 20241203 -42.58 134600 20250409 5.79 193900 -26.56 20250107 134600 5.79 20250409 248000 -42.58 20241203 134600 5.79 20250409 0.96 Y 036570 500 109 억 8062728 N N 35531 N 00 N
3 20250414 150424 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 142900 -1300 5 -0.90 7381087800 51298 81.01 145000 146300 142800 187400 101000 144200 143886.46 36.73 0 -7483 147666 145932 142666 140932 137666 146800 141800 110 43200 500 103820 100 1 21954022 31372 33.30 0.81 12 0.23 4291.00 175362.00 248000 20241203 -42.38 134600 20250409 6.17 193900 -26.30 20250107 134600 6.17 20250409 248000 -42.38 20241203 134600 6.17 20250409 0.96 Y 036570 500 109 억 8062728 N N 20358 N 00 N
4 20250414 140423 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 143700 -500 5 -0.35 6490847550 45084 71.19 145000 146300 142800 187400 101000 144200 143972.31 36.73 0 -6132 147666 145932 142666 140932 137666 146800 141800 110 43200 500 103820 100 1 21954022 31548 33.49 0.82 12 0.21 4291.00 175362.00 248000 20241203 -42.06 134600 20250409 6.76 193900 -25.89 20250107 134600 6.76 20250409 248000 -42.06 20241203 134600 6.76 20250409 0.96 Y 036570 500 109 억 8062728 N N 20358 N 00 N
5 20250414 130424 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 143300 -900 5 -0.62 5094337900 35332 55.79 145000 146300 142800 187400 101000 144200 144184.82 36.73 0 -4308 147666 145932 142666 140932 137666 146800 141800 110 43200 500 103820 100 1 21954022 31460 33.40 0.82 12 0.16 4291.00 175362.00 248000 20241203 -42.22 134600 20250409 6.46 193900 -26.10 20250107 134600 6.46 20250409 248000 -42.22 20241203 134600 6.46 20250409 0.96 Y 036570 500 109 억 8062728 N N 20358 N 00 N
6 20250414 120425 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 143900 -300 5 -0.21 4397064600 30480 48.13 145000 146300 142800 187400 101000 144200 144260.65 36.73 0 -3845 147666 145932 142666 140932 137666 146800 141800 110 43200 500 103820 100 1 21954022 31592 33.54 0.82 12 0.14 4291.00 175362.00 248000 20241203 -41.98 134600 20250409 6.91 193900 -25.79 20250107 134600 6.91 20250409 248000 -41.98 20241203 134600 6.91 20250409 0.96 Y 036570 500 109 억 8062728 N N 20358 N 00 N
7 20250414 110422 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 143100 -1100 5 -0.76 3124338400 21602 34.11 145000 146300 143100 187400 101000 144200 144631.90 36.73 0 -1779 147666 145932 142666 140932 137666 146800 141800 110 43200 500 103820 100 1 21954022 31416 33.35 0.82 12 0.10 4291.00 175362.00 248000 20241203 -42.30 134600 20250409 6.32 193900 -26.20 20250107 134600 6.32 20250409 248000 -42.30 20241203 134600 6.32 20250409 0.96 Y 036570 500 109 억 8062728 N N 20358 N 00 N
8 20250414 100424 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 144100 -100 5 -0.07 1991942850 13718 21.66 145000 146300 143800 187400 101000 144200 145206.51 36.73 0 -777 147666 145932 142666 140932 137666 146800 141800 110 43200 500 103820 100 1 21954022 31636 33.58 0.82 12 0.06 4291.00 175362.00 248000 20241203 -41.90 134600 20250409 7.06 193900 -25.68 20250107 134600 7.06 20250409 248000 -41.90 20241203 134600 7.06 20250409 0.96 Y 036570 500 109 억 8062728 N N 20358 N 00 N
9 20250414 090424 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 144700 500 2 0.35 352283400 2433 3.84 145000 145500 144300 187400 101000 144200 144793.83 36.73 0 -387 147666 145932 142666 140932 137666 146800 141800 110 43200 500 103820 100 1 21954022 31767 33.72 0.83 12 0.01 4291.00 175362.00 248000 20241203 -41.65 134600 20250409 7.50 193900 -25.37 20250107 134600 7.50 20250409 248000 -41.65 20241203 134600 7.50 20250409 0.96 Y 036570 500 109 억 8062728 N N 20358 N 00 N
10 20250411 160420 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 144200 2000 2 1.41 9025799050 63325 47.52 139600 144400 139400 184800 99600 142200 142531.45 36.70 0 3253 144333 143266 141333 140266 138333 143800 140800 110 42600 500 102380 100 1 21954022 31658 33.61 0.82 12 0.29 4291.00 175362.00 248000 20241203 -41.85 134600 20250409 7.13 193900 -25.63 20250107 134600 7.13 20250409 248000 -41.85 20241203 134600 7.13 20250409 0.96 Y 036570 500 109 억 8056859 N N 20358 N 00 N
11 20250411 150423 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 143600 1400 2 0.98 6950591600 48928 36.72 139600 143900 139400 184800 99600 142200 142057.25 36.70 0 1896 144333 143266 141333 140266 138333 143800 140800 110 42600 500 102380 100 1 21954022 31526 33.47 0.82 12 0.22 4291.00 175362.00 248000 20241203 -42.10 134600 20250409 6.69 193900 -25.94 20250107 134600 6.69 20250409 248000 -42.10 20241203 134600 6.69 20250409 0.96 Y 036570 500 109 억 8056859 N N 19320 N 00 N
12 20250411 140422 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 142600 400 2 0.28 5439010000 38371 28.80 139600 143000 139400 184800 99600 142200 141746.75 36.70 0 1508 144333 143266 141333 140266 138333 143800 140800 110 42600 500 102380 100 1 21954022 31306 33.23 0.81 12 0.17 4291.00 175362.00 248000 20241203 -42.50 134600 20250409 5.94 193900 -26.46 20250107 134600 5.94 20250409 248000 -42.50 20241203 134600 5.94 20250409 0.96 Y 036570 500 109 억 8056859 N N 19320 N 00 N