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
251270/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
20250429,161030,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45000,150,2,0.33,4491198425,99000,74.82,45000,46050,44800,58300,31400,44850,45365.64,25.09,0,-16597,46816,45832,44666,43682,42516,46325,44175,86,13450,100,34080,50,1,85953502,38679,151.01,0.66,12,0.12,298.00,67728.00,72400,20240510,-37.85,37500,20250409,20.00,53700,-16.20,20250107,37500,20.00,20250409,72400,-37.85,20240510,37500,20.00,20250409,0.29,Y,251270,100,85 억,,21564680,N,N,7419,N,00,N
20250429,151034,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45200,350,2,0.78,3872665525,85266,64.44,45000,46050,44800,58300,31400,44850,45418.64,25.09,0,-16458,46816,45832,44666,43682,42516,46325,44175,86,13450,100,34080,50,1,85953502,38851,151.68,0.67,12,0.10,298.00,67728.00,72400,20240510,-37.57,37500,20250409,20.53,53700,-15.83,20250107,37500,20.53,20250409,72400,-37.57,20240510,37500,20.53,20250409,0.29,Y,251270,100,85 억,,21564680,N,N,13501,N,00,N
20250429,141036,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,44800,-50,5,-0.11,3274216275,71992,54.41,45000,46050,44800,58300,31400,44850,45480.28,25.09,0,-13685,46816,45832,44666,43682,42516,46325,44175,86,13450,100,34080,50,1,85953502,38507,150.34,0.66,12,0.08,298.00,67728.00,72400,20240510,-38.12,37500,20250409,19.47,53700,-16.57,20250107,37500,19.47,20250409,72400,-38.12,20240510,37500,19.47,20250409,0.29,Y,251270,100,85 억,,21564680,N,N,13501,N,00,N
20250429,131034,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45050,200,2,0.45,2920476875,64121,48.46,45000,46050,45000,58300,31400,44850,45546.34,25.09,0,-9116,46816,45832,44666,43682,42516,46325,44175,86,13450,100,34080,50,1,85953502,38722,151.17,0.67,12,0.07,298.00,67728.00,72400,20240510,-37.78,37500,20250409,20.13,53700,-16.11,20250107,37500,20.13,20250409,72400,-37.78,20240510,37500,20.13,20250409,0.29,Y,251270,100,85 억,,21564680,N,N,13501,N,00,N
20250429,121037,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45350,500,2,1.11,2642263225,57963,43.81,45000,46050,45000,58300,31400,44850,45585.34,25.09,0,-6327,46816,45832,44666,43682,42516,46325,44175,86,13450,100,34080,50,1,85953502,38980,152.18,0.67,12,0.07,298.00,67728.00,72400,20240510,-37.36,37500,20250409,20.93,53700,-15.55,20250107,37500,20.93,20250409,72400,-37.36,20240510,37500,20.93,20250409,0.29,Y,251270,100,85 억,,21564680,N,N,13501,N,00,N
20250429,111036,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45650,800,2,1.78,2256733350,49484,37.40,45000,46050,45000,58300,31400,44850,45605.31,25.09,0,-3744,46816,45832,44666,43682,42516,46325,44175,86,13450,100,34080,50,1,85953502,39238,153.19,0.67,12,0.06,298.00,67728.00,72400,20240510,-36.95,37500,20250409,21.73,53700,-14.99,20250107,37500,21.73,20250409,72400,-36.95,20240510,37500,21.73,20250409,0.29,Y,251270,100,85 억,,21564680,N,N,13501,N,00,N
20250429,101037,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45350,500,2,1.11,1927184100,42230,31.92,45000,46050,45000,58300,31400,44850,45635.43,25.09,0,-1849,46816,45832,44666,43682,42516,46325,44175,86,13450,100,34080,50,1,85953502,38980,152.18,0.67,12,0.05,298.00,67728.00,72400,20240510,-37.36,37500,20250409,20.93,53700,-15.55,20250107,37500,20.93,20250409,72400,-37.36,20240510,37500,20.93,20250409,0.29,Y,251270,100,85 억,,21564680,N,N,13501,N,00,N
20250429,091039,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45950,1100,2,2.45,784647850,17171,12.98,45000,46050,45000,58300,31400,44850,45696.11,25.09,0,2785,46816,45832,44666,43682,42516,46325,44175,86,13450,100,34080,50,1,85953502,39496,154.19,0.68,12,0.02,298.00,67728.00,72400,20240510,-36.53,37500,20250409,22.53,53700,-14.43,20250107,37500,22.53,20250409,72400,-36.53,20240510,37500,22.53,20250409,0.29,Y,251270,100,85 억,,21564680,N,N,13501,N,00,N
20250428,161028,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,44850,1050,2,2.40,5951965100,132318,137.51,43500,45650,43500,56900,30700,43800,44982.29,25.08,0,-5038,44633,44216,43883,43466,43133,44425,43675,86,13100,100,33280,50,1,85953502,38550,150.50,0.66,12,0.15,298.00,67728.00,72400,20240510,-38.05,37500,20250409,19.60,53700,-16.48,20250107,37500,19.60,20250409,72400,-38.05,20240510,37500,19.60,20250409,0.29,Y,251270,100,85 억,,21559208,N,N,13492,N,00,N
20250428,151033,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45050,1250,2,2.85,5658946600,125788,130.72,43500,45650,43500,56900,30700,43800,44987.97,25.08,0,-6099,44633,44216,43883,43466,43133,44425,43675,86,13100,100,33280,50,1,85953502,38722,151.17,0.67,12,0.15,298.00,67728.00,72400,20240510,-37.78,37500,20250409,20.13,53700,-16.11,20250107,37500,20.13,20250409,72400,-37.78,20240510,37500,20.13,20250409,0.29,Y,251270,100,85 억,,21559208,N,N,5778,N,00,N
20250428,141033,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,44850,1050,2,2.40,5062366050,112496,116.91,43500,45650,43500,56900,30700,43800,45000.41,25.08,0,1300,44633,44216,43883,43466,43133,44425,43675,86,13100,100,33280,50,1,85953502,38550,150.50,0.66,12,0.13,298.00,67728.00,72400,20240510,-38.05,37500,20250409,19.60,53700,-16.48,20250107,37500,19.60,20250409,72400,-38.05,20240510,37500,19.60,20250409,0.29,Y,251270,100,85 억,,21559208,N,N,5778,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 161030 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 45000 150 2 0.33 4491198425 99000 74.82 45000 46050 44800 58300 31400 44850 45365.64 25.09 0 -16597 46816 45832 44666 43682 42516 46325 44175 86 13450 100 34080 50 1 85953502 38679 151.01 0.66 12 0.12 298.00 67728.00 72400 20240510 -37.85 37500 20250409 20.00 53700 -16.20 20250107 37500 20.00 20250409 72400 -37.85 20240510 37500 20.00 20250409 0.29 Y 251270 100 85 억 21564680 N N 7419 N 00 N
3 20250429 151034 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 45200 350 2 0.78 3872665525 85266 64.44 45000 46050 44800 58300 31400 44850 45418.64 25.09 0 -16458 46816 45832 44666 43682 42516 46325 44175 86 13450 100 34080 50 1 85953502 38851 151.68 0.67 12 0.10 298.00 67728.00 72400 20240510 -37.57 37500 20250409 20.53 53700 -15.83 20250107 37500 20.53 20250409 72400 -37.57 20240510 37500 20.53 20250409 0.29 Y 251270 100 85 억 21564680 N N 13501 N 00 N
4 20250429 141036 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 44800 -50 5 -0.11 3274216275 71992 54.41 45000 46050 44800 58300 31400 44850 45480.28 25.09 0 -13685 46816 45832 44666 43682 42516 46325 44175 86 13450 100 34080 50 1 85953502 38507 150.34 0.66 12 0.08 298.00 67728.00 72400 20240510 -38.12 37500 20250409 19.47 53700 -16.57 20250107 37500 19.47 20250409 72400 -38.12 20240510 37500 19.47 20250409 0.29 Y 251270 100 85 억 21564680 N N 13501 N 00 N
5 20250429 131034 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 45050 200 2 0.45 2920476875 64121 48.46 45000 46050 45000 58300 31400 44850 45546.34 25.09 0 -9116 46816 45832 44666 43682 42516 46325 44175 86 13450 100 34080 50 1 85953502 38722 151.17 0.67 12 0.07 298.00 67728.00 72400 20240510 -37.78 37500 20250409 20.13 53700 -16.11 20250107 37500 20.13 20250409 72400 -37.78 20240510 37500 20.13 20250409 0.29 Y 251270 100 85 억 21564680 N N 13501 N 00 N
6 20250429 121037 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 45350 500 2 1.11 2642263225 57963 43.81 45000 46050 45000 58300 31400 44850 45585.34 25.09 0 -6327 46816 45832 44666 43682 42516 46325 44175 86 13450 100 34080 50 1 85953502 38980 152.18 0.67 12 0.07 298.00 67728.00 72400 20240510 -37.36 37500 20250409 20.93 53700 -15.55 20250107 37500 20.93 20250409 72400 -37.36 20240510 37500 20.93 20250409 0.29 Y 251270 100 85 억 21564680 N N 13501 N 00 N
7 20250429 111036 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 45650 800 2 1.78 2256733350 49484 37.40 45000 46050 45000 58300 31400 44850 45605.31 25.09 0 -3744 46816 45832 44666 43682 42516 46325 44175 86 13450 100 34080 50 1 85953502 39238 153.19 0.67 12 0.06 298.00 67728.00 72400 20240510 -36.95 37500 20250409 21.73 53700 -14.99 20250107 37500 21.73 20250409 72400 -36.95 20240510 37500 21.73 20250409 0.29 Y 251270 100 85 억 21564680 N N 13501 N 00 N
8 20250429 101037 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 45350 500 2 1.11 1927184100 42230 31.92 45000 46050 45000 58300 31400 44850 45635.43 25.09 0 -1849 46816 45832 44666 43682 42516 46325 44175 86 13450 100 34080 50 1 85953502 38980 152.18 0.67 12 0.05 298.00 67728.00 72400 20240510 -37.36 37500 20250409 20.93 53700 -15.55 20250107 37500 20.93 20250409 72400 -37.36 20240510 37500 20.93 20250409 0.29 Y 251270 100 85 억 21564680 N N 13501 N 00 N
9 20250429 091039 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 45950 1100 2 2.45 784647850 17171 12.98 45000 46050 45000 58300 31400 44850 45696.11 25.09 0 2785 46816 45832 44666 43682 42516 46325 44175 86 13450 100 34080 50 1 85953502 39496 154.19 0.68 12 0.02 298.00 67728.00 72400 20240510 -36.53 37500 20250409 22.53 53700 -14.43 20250107 37500 22.53 20250409 72400 -36.53 20240510 37500 22.53 20250409 0.29 Y 251270 100 85 억 21564680 N N 13501 N 00 N
10 20250428 161028 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 44850 1050 2 2.40 5951965100 132318 137.51 43500 45650 43500 56900 30700 43800 44982.29 25.08 0 -5038 44633 44216 43883 43466 43133 44425 43675 86 13100 100 33280 50 1 85953502 38550 150.50 0.66 12 0.15 298.00 67728.00 72400 20240510 -38.05 37500 20250409 19.60 53700 -16.48 20250107 37500 19.60 20250409 72400 -38.05 20240510 37500 19.60 20250409 0.29 Y 251270 100 85 억 21559208 N N 13492 N 00 N
11 20250428 151033 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 45050 1250 2 2.85 5658946600 125788 130.72 43500 45650 43500 56900 30700 43800 44987.97 25.08 0 -6099 44633 44216 43883 43466 43133 44425 43675 86 13100 100 33280 50 1 85953502 38722 151.17 0.67 12 0.15 298.00 67728.00 72400 20240510 -37.78 37500 20250409 20.13 53700 -16.11 20250107 37500 20.13 20250409 72400 -37.78 20240510 37500 20.13 20250409 0.29 Y 251270 100 85 억 21559208 N N 5778 N 00 N
12 20250428 141033 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 44850 1050 2 2.40 5062366050 112496 116.91 43500 45650 43500 56900 30700 43800 45000.41 25.08 0 1300 44633 44216 43883 43466 43133 44425 43675 86 13100 100 33280 50 1 85953502 38550 150.50 0.66 12 0.13 298.00 67728.00 72400 20240510 -38.05 37500 20250409 19.60 53700 -16.48 20250107 37500 19.60 20250409 72400 -38.05 20240510 37500 19.60 20250409 0.29 Y 251270 100 85 억 21559208 N N 5778 N 00 N