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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072130/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
20250429,160630,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,6170,980,2,18.88,58731639700,9711316,2470.20,5410,6660,5040,6740,3640,5190,6047.41,3.82,0,-105781,5343,5266,5153,5076,4963,5305,5115,66,1550,500,3520,10,1,12895454,796,22.27,1.25,12,75.31,277.00,4937.00,7140,20241227,-13.59,2810,20240806,119.57,6660,-7.36,20250429,4370,41.19,20250205,7140,-13.59,20241227,2810,119.57,20240806,3.67,Y,072130,500,65 억,,492425,N,N,13597,N,00,N
20250429,150633,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,6170,980,2,18.88,55890177280,9247825,2352.30,5410,6660,5040,6740,3640,5190,6043.60,3.82,0,-117915,5343,5266,5153,5076,4963,5305,5115,66,1550,500,3520,10,1,12895454,796,22.27,1.25,12,71.71,277.00,4937.00,7140,20241227,-13.59,2810,20240806,119.57,6660,-7.36,20250429,4370,41.19,20250205,7140,-13.59,20241227,2810,119.57,20240806,3.67,Y,072130,500,65 억,,492425,N,N,3240,N,00,N
20250429,140634,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,6470,1280,2,24.66,36204409835,6183007,1572.73,5410,6530,5040,6740,3640,5190,5855.47,3.82,0,-87748,5343,5266,5153,5076,4963,5305,5115,66,1550,500,3520,10,1,12895454,834,23.36,1.31,12,47.95,277.00,4937.00,7140,20241227,-9.38,2810,20240806,130.25,6530,-0.92,20250429,4370,48.05,20250205,7140,-9.38,20241227,2810,130.25,20240806,3.67,Y,072130,500,65 억,,492425,N,N,3240,N,00,N
20250429,130634,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5840,650,2,12.52,17794349470,3170955,806.57,5410,5950,5040,6740,3640,5190,5611.67,3.82,0,42094,5343,5266,5153,5076,4963,5305,5115,66,1550,500,3520,10,1,12895454,753,21.08,1.18,12,24.59,277.00,4937.00,7140,20241227,-18.21,2810,20240806,107.83,6140,-4.89,20250102,4370,33.64,20250205,7140,-18.21,20241227,2810,107.83,20240806,3.67,Y,072130,500,65 억,,492425,N,N,3240,N,00,N
20250429,120636,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5570,380,2,7.32,15054706290,2690806,684.44,5410,5950,5040,6740,3640,5190,5594.87,3.82,0,-78693,5343,5266,5153,5076,4963,5305,5115,66,1550,500,3520,10,1,12895454,718,20.11,1.13,12,20.87,277.00,4937.00,7140,20241227,-21.99,2810,20240806,98.22,6140,-9.28,20250102,4370,27.46,20250205,7140,-21.99,20241227,2810,98.22,20240806,3.67,Y,072130,500,65 억,,492425,N,N,3240,N,00,N
20250429,110635,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5530,340,2,6.55,8677192395,1580118,401.92,5410,5900,5040,6740,3640,5190,5491.48,3.82,0,-48611,5343,5266,5153,5076,4963,5305,5115,66,1550,500,3520,10,1,12895454,713,19.96,1.12,12,12.25,277.00,4937.00,7140,20241227,-22.55,2810,20240806,96.80,6140,-9.93,20250102,4370,26.54,20250205,7140,-22.55,20241227,2810,96.80,20240806,3.67,Y,072130,500,65 억,,492425,N,N,3240,N,00,N
20250429,100636,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5410,220,2,4.24,3227424225,610166,155.20,5410,5490,5040,6740,3640,5190,5289.42,3.82,0,-52871,5343,5266,5153,5076,4963,5305,5115,66,1550,500,3520,10,1,12895454,698,19.53,1.10,12,4.73,277.00,4937.00,7140,20241227,-24.23,2810,20240806,92.53,6140,-11.89,20250102,4370,23.80,20250205,7140,-24.23,20241227,2810,92.53,20240806,3.67,Y,072130,500,65 억,,492425,N,N,3240,N,00,N
20250429,090636,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5190,0,3,0.00,798694700,152567,38.81,5410,5450,5040,6740,3640,5190,5235.04,3.82,0,-59493,5343,5266,5153,5076,4963,5305,5115,66,1550,500,3520,10,1,12895454,669,18.74,1.05,12,1.18,277.00,4937.00,7140,20241227,-27.31,2810,20240806,84.70,6140,-15.47,20250102,4370,18.76,20250205,7140,-27.31,20241227,2810,84.70,20240806,3.67,Y,072130,500,65 억,,492425,N,N,3240,N,00,N
20250428,160630,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5190,160,2,3.18,1801961330,351521,115.39,5040,5230,5040,6530,3530,5030,5130.26,3.36,0,59760,5403,5216,5073,4886,4743,5145,4815,66,1500,500,3420,10,1,12895454,669,18.74,1.05,12,2.73,277.00,4937.00,7140,20241227,-27.31,2810,20240806,84.70,6140,-15.47,20250102,4370,18.76,20250205,7140,-27.31,20241227,2810,84.70,20240806,4.00,Y,072130,500,65 억,,432914,N,N,3240,N,00,N
20250428,150633,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5180,150,2,2.98,1469093130,287143,94.25,5040,5190,5040,6530,3530,5030,5121.01,3.36,0,56262,5403,5216,5073,4886,4743,5145,4815,66,1500,500,3420,10,1,12895454,668,18.70,1.05,12,2.23,277.00,4937.00,7140,20241227,-27.45,2810,20240806,84.34,6140,-15.64,20250102,4370,18.54,20250205,7140,-27.45,20241227,2810,84.34,20240806,4.00,Y,072130,500,65 억,,432914,N,N,17119,N,00,N
20250428,140633,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5130,100,2,1.99,996113410,195016,64.01,5040,5170,5040,6530,3530,5030,5114.36,3.36,0,45973,5403,5216,5073,4886,4743,5145,4815,66,1500,500,3420,10,1,12895454,662,18.52,1.04,12,1.51,277.00,4937.00,7140,20241227,-28.15,2810,20240806,82.56,6140,-16.45,20250102,4370,17.39,20250205,7140,-28.15,20241227,2810,82.56,20240806,4.00,Y,072130,500,65 억,,432914,N,N,17119,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 20250429 160630 57 100.00 KOSPI IT 서비스 N N N N N 6170 980 2 18.88 58731639700 9711316 2470.20 5410 6660 5040 6740 3640 5190 6047.41 3.82 0 -105781 5343 5266 5153 5076 4963 5305 5115 66 1550 500 3520 10 1 12895454 796 22.27 1.25 12 75.31 277.00 4937.00 7140 20241227 -13.59 2810 20240806 119.57 6660 -7.36 20250429 4370 41.19 20250205 7140 -13.59 20241227 2810 119.57 20240806 3.67 Y 072130 500 65 억 492425 N N 13597 N 00 N
3 20250429 150633 57 100.00 KOSPI IT 서비스 N N N N N 6170 980 2 18.88 55890177280 9247825 2352.30 5410 6660 5040 6740 3640 5190 6043.60 3.82 0 -117915 5343 5266 5153 5076 4963 5305 5115 66 1550 500 3520 10 1 12895454 796 22.27 1.25 12 71.71 277.00 4937.00 7140 20241227 -13.59 2810 20240806 119.57 6660 -7.36 20250429 4370 41.19 20250205 7140 -13.59 20241227 2810 119.57 20240806 3.67 Y 072130 500 65 억 492425 N N 3240 N 00 N
4 20250429 140634 57 100.00 KOSPI IT 서비스 N N N N N 6470 1280 2 24.66 36204409835 6183007 1572.73 5410 6530 5040 6740 3640 5190 5855.47 3.82 0 -87748 5343 5266 5153 5076 4963 5305 5115 66 1550 500 3520 10 1 12895454 834 23.36 1.31 12 47.95 277.00 4937.00 7140 20241227 -9.38 2810 20240806 130.25 6530 -0.92 20250429 4370 48.05 20250205 7140 -9.38 20241227 2810 130.25 20240806 3.67 Y 072130 500 65 억 492425 N N 3240 N 00 N
5 20250429 130634 57 100.00 KOSPI IT 서비스 N N N N N 5840 650 2 12.52 17794349470 3170955 806.57 5410 5950 5040 6740 3640 5190 5611.67 3.82 0 42094 5343 5266 5153 5076 4963 5305 5115 66 1550 500 3520 10 1 12895454 753 21.08 1.18 12 24.59 277.00 4937.00 7140 20241227 -18.21 2810 20240806 107.83 6140 -4.89 20250102 4370 33.64 20250205 7140 -18.21 20241227 2810 107.83 20240806 3.67 Y 072130 500 65 억 492425 N N 3240 N 00 N
6 20250429 120636 57 100.00 KOSPI IT 서비스 N N N N N 5570 380 2 7.32 15054706290 2690806 684.44 5410 5950 5040 6740 3640 5190 5594.87 3.82 0 -78693 5343 5266 5153 5076 4963 5305 5115 66 1550 500 3520 10 1 12895454 718 20.11 1.13 12 20.87 277.00 4937.00 7140 20241227 -21.99 2810 20240806 98.22 6140 -9.28 20250102 4370 27.46 20250205 7140 -21.99 20241227 2810 98.22 20240806 3.67 Y 072130 500 65 억 492425 N N 3240 N 00 N
7 20250429 110635 57 100.00 KOSPI IT 서비스 N N N N N 5530 340 2 6.55 8677192395 1580118 401.92 5410 5900 5040 6740 3640 5190 5491.48 3.82 0 -48611 5343 5266 5153 5076 4963 5305 5115 66 1550 500 3520 10 1 12895454 713 19.96 1.12 12 12.25 277.00 4937.00 7140 20241227 -22.55 2810 20240806 96.80 6140 -9.93 20250102 4370 26.54 20250205 7140 -22.55 20241227 2810 96.80 20240806 3.67 Y 072130 500 65 억 492425 N N 3240 N 00 N
8 20250429 100636 57 100.00 KOSPI IT 서비스 N N N N N 5410 220 2 4.24 3227424225 610166 155.20 5410 5490 5040 6740 3640 5190 5289.42 3.82 0 -52871 5343 5266 5153 5076 4963 5305 5115 66 1550 500 3520 10 1 12895454 698 19.53 1.10 12 4.73 277.00 4937.00 7140 20241227 -24.23 2810 20240806 92.53 6140 -11.89 20250102 4370 23.80 20250205 7140 -24.23 20241227 2810 92.53 20240806 3.67 Y 072130 500 65 억 492425 N N 3240 N 00 N
9 20250429 090636 57 100.00 KOSPI IT 서비스 N N N N N 5190 0 3 0.00 798694700 152567 38.81 5410 5450 5040 6740 3640 5190 5235.04 3.82 0 -59493 5343 5266 5153 5076 4963 5305 5115 66 1550 500 3520 10 1 12895454 669 18.74 1.05 12 1.18 277.00 4937.00 7140 20241227 -27.31 2810 20240806 84.70 6140 -15.47 20250102 4370 18.76 20250205 7140 -27.31 20241227 2810 84.70 20240806 3.67 Y 072130 500 65 억 492425 N N 3240 N 00 N
10 20250428 160630 57 100.00 KOSPI IT 서비스 N N N N N 5190 160 2 3.18 1801961330 351521 115.39 5040 5230 5040 6530 3530 5030 5130.26 3.36 0 59760 5403 5216 5073 4886 4743 5145 4815 66 1500 500 3420 10 1 12895454 669 18.74 1.05 12 2.73 277.00 4937.00 7140 20241227 -27.31 2810 20240806 84.70 6140 -15.47 20250102 4370 18.76 20250205 7140 -27.31 20241227 2810 84.70 20240806 4.00 Y 072130 500 65 억 432914 N N 3240 N 00 N
11 20250428 150633 57 100.00 KOSPI IT 서비스 N N N N N 5180 150 2 2.98 1469093130 287143 94.25 5040 5190 5040 6530 3530 5030 5121.01 3.36 0 56262 5403 5216 5073 4886 4743 5145 4815 66 1500 500 3420 10 1 12895454 668 18.70 1.05 12 2.23 277.00 4937.00 7140 20241227 -27.45 2810 20240806 84.34 6140 -15.64 20250102 4370 18.54 20250205 7140 -27.45 20241227 2810 84.34 20240806 4.00 Y 072130 500 65 억 432914 N N 17119 N 00 N
12 20250428 140633 57 100.00 KOSPI IT 서비스 N N N N N 5130 100 2 1.99 996113410 195016 64.01 5040 5170 5040 6530 3530 5030 5114.36 3.36 0 45973 5403 5216 5073 4886 4743 5145 4815 66 1500 500 3420 10 1 12895454 662 18.52 1.04 12 1.51 277.00 4937.00 7140 20241227 -28.15 2810 20240806 82.56 6140 -16.45 20250102 4370 17.39 20250205 7140 -28.15 20241227 2810 82.56 20240806 4.00 Y 072130 500 65 억 432914 N N 17119 N 00 N