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
267850/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
20250429,161049,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11370,30,2,0.26,30234670,2660,182.94,11370,11410,11300,14740,7940,11340,11366.42,0.72,0,436,11486,11412,11346,11272,11206,11380,11240,56,3400,500,7710,10,1,11100000,1262,10.73,0.75,12,0.02,1060.00,15201.00,21800,20241129,-47.84,10000,20250407,13.70,12460,-8.75,20250121,10000,13.70,20250407,21800,-47.84,20241129,10000,13.70,20250407,2.18,Y,267850,500,55 억,,79780,N,N,132,N,00,N
20250429,151053,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11380,40,2,0.35,26755440,2354,161.90,11370,11410,11300,14740,7940,11340,11365.95,0.72,0,466,11486,11412,11346,11272,11206,11380,11240,56,3400,500,7710,10,1,11100000,1263,10.74,0.75,12,0.02,1060.00,15201.00,21800,20241129,-47.80,10000,20250407,13.80,12460,-8.67,20250121,10000,13.80,20250407,21800,-47.80,20241129,10000,13.80,20250407,2.18,Y,267850,500,55 억,,79780,N,N,38,N,00,N
20250429,141056,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11360,20,2,0.18,21561490,1898,130.54,11370,11390,11300,14740,7940,11340,11360.11,0.72,0,111,11486,11412,11346,11272,11206,11380,11240,56,3400,500,7710,10,1,11100000,1261,10.72,0.75,12,0.02,1060.00,15201.00,21800,20241129,-47.89,10000,20250407,13.60,12460,-8.83,20250121,10000,13.60,20250407,21800,-47.89,20241129,10000,13.60,20250407,2.18,Y,267850,500,55 억,,79780,N,N,38,N,00,N
20250429,131053,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11380,40,2,0.35,20527350,1807,124.28,11370,11390,11300,14740,7940,11340,11359.91,0.72,0,43,11486,11412,11346,11272,11206,11380,11240,56,3400,500,7710,10,1,11100000,1263,10.74,0.75,12,0.02,1060.00,15201.00,21800,20241129,-47.80,10000,20250407,13.80,12460,-8.67,20250121,10000,13.80,20250407,21800,-47.80,20241129,10000,13.80,20250407,2.18,Y,267850,500,55 억,,79780,N,N,38,N,00,N
20250429,121057,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11380,40,2,0.35,15281160,1346,92.57,11370,11380,11300,14740,7940,11340,11353.02,0.72,0,-33,11486,11412,11346,11272,11206,11380,11240,56,3400,500,7710,10,1,11100000,1263,10.74,0.75,12,0.01,1060.00,15201.00,21800,20241129,-47.80,10000,20250407,13.80,12460,-8.67,20250121,10000,13.80,20250407,21800,-47.80,20241129,10000,13.80,20250407,2.18,Y,267850,500,55 억,,79780,N,N,38,N,00,N
20250429,111055,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11350,10,2,0.09,8274920,729,50.14,11370,11380,11300,14740,7940,11340,11351.06,0.72,0,-160,11486,11412,11346,11272,11206,11380,11240,56,3400,500,7710,10,1,11100000,1260,10.71,0.75,12,0.01,1060.00,15201.00,21800,20241129,-47.94,10000,20250407,13.50,12460,-8.91,20250121,10000,13.50,20250407,21800,-47.94,20241129,10000,13.50,20250407,2.18,Y,267850,500,55 억,,79780,N,N,38,N,00,N
20250429,101056,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11370,30,2,0.26,3390410,299,20.56,11370,11380,11300,14740,7940,11340,11339.16,0.72,0,-48,11486,11412,11346,11272,11206,11380,11240,56,3400,500,7710,10,1,11100000,1262,10.73,0.75,12,0.00,1060.00,15201.00,21800,20241129,-47.84,10000,20250407,13.70,12460,-8.75,20250121,10000,13.70,20250407,21800,-47.84,20241129,10000,13.70,20250407,2.18,Y,267850,500,55 억,,79780,N,N,38,N,00,N
20250429,091059,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11380,40,2,0.35,1550010,137,9.42,11370,11380,11300,14740,7940,11340,11313.94,0.72,0,0,11486,11412,11346,11272,11206,11380,11240,56,3400,500,7710,10,1,11100000,1263,10.74,0.75,12,0.00,1060.00,15201.00,21800,20241129,-47.80,10000,20250407,13.80,12460,-8.67,20250121,10000,13.80,20250407,21800,-47.80,20241129,10000,13.80,20250407,2.18,Y,267850,500,55 억,,79780,N,N,38,N,00,N
20250428,161047,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11340,30,2,0.27,16489270,1454,35.67,11390,11420,11280,14700,7920,11310,11340.63,0.72,0,82,11530,11420,11360,11250,11190,11390,11220,56,3390,500,7690,10,1,11100000,1259,10.70,0.75,12,0.01,1060.00,15201.00,21800,20241129,-47.98,10000,20250407,13.40,12460,-8.99,20250121,10000,13.40,20250407,21800,-47.98,20241129,10000,13.40,20250407,2.17,Y,267850,500,55 억,,80226,N,N,38,N,00,N
20250428,151051,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11340,30,2,0.27,13268730,1169,28.68,11390,11420,11300,14700,7920,11310,11350.50,0.72,0,89,11530,11420,11360,11250,11190,11390,11220,56,3390,500,7690,10,1,11100000,1259,10.70,0.75,12,0.01,1060.00,15201.00,21800,20241129,-47.98,10000,20250407,13.40,12460,-8.99,20250121,10000,13.40,20250407,21800,-47.98,20241129,10000,13.40,20250407,2.17,Y,267850,500,55 억,,80226,N,N,161,N,00,N
20250428,141053,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11310,0,3,0.00,12047350,1061,26.03,11390,11420,11310,14700,7920,11310,11354.71,0.72,0,84,11530,11420,11360,11250,11190,11390,11220,56,3390,500,7690,10,1,11100000,1255,10.67,0.74,12,0.01,1060.00,15201.00,21800,20241129,-48.12,10000,20250407,13.10,12460,-9.23,20250121,10000,13.10,20250407,21800,-48.12,20241129,10000,13.10,20250407,2.17,Y,267850,500,55 억,,80226,N,N,161,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 161049 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11370 30 2 0.26 30234670 2660 182.94 11370 11410 11300 14740 7940 11340 11366.42 0.72 0 436 11486 11412 11346 11272 11206 11380 11240 56 3400 500 7710 10 1 11100000 1262 10.73 0.75 12 0.02 1060.00 15201.00 21800 20241129 -47.84 10000 20250407 13.70 12460 -8.75 20250121 10000 13.70 20250407 21800 -47.84 20241129 10000 13.70 20250407 2.18 Y 267850 500 55 억 79780 N N 132 N 00 N
3 20250429 151053 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11380 40 2 0.35 26755440 2354 161.90 11370 11410 11300 14740 7940 11340 11365.95 0.72 0 466 11486 11412 11346 11272 11206 11380 11240 56 3400 500 7710 10 1 11100000 1263 10.74 0.75 12 0.02 1060.00 15201.00 21800 20241129 -47.80 10000 20250407 13.80 12460 -8.67 20250121 10000 13.80 20250407 21800 -47.80 20241129 10000 13.80 20250407 2.18 Y 267850 500 55 억 79780 N N 38 N 00 N
4 20250429 141056 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11360 20 2 0.18 21561490 1898 130.54 11370 11390 11300 14740 7940 11340 11360.11 0.72 0 111 11486 11412 11346 11272 11206 11380 11240 56 3400 500 7710 10 1 11100000 1261 10.72 0.75 12 0.02 1060.00 15201.00 21800 20241129 -47.89 10000 20250407 13.60 12460 -8.83 20250121 10000 13.60 20250407 21800 -47.89 20241129 10000 13.60 20250407 2.18 Y 267850 500 55 억 79780 N N 38 N 00 N
5 20250429 131053 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11380 40 2 0.35 20527350 1807 124.28 11370 11390 11300 14740 7940 11340 11359.91 0.72 0 43 11486 11412 11346 11272 11206 11380 11240 56 3400 500 7710 10 1 11100000 1263 10.74 0.75 12 0.02 1060.00 15201.00 21800 20241129 -47.80 10000 20250407 13.80 12460 -8.67 20250121 10000 13.80 20250407 21800 -47.80 20241129 10000 13.80 20250407 2.18 Y 267850 500 55 억 79780 N N 38 N 00 N
6 20250429 121057 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11380 40 2 0.35 15281160 1346 92.57 11370 11380 11300 14740 7940 11340 11353.02 0.72 0 -33 11486 11412 11346 11272 11206 11380 11240 56 3400 500 7710 10 1 11100000 1263 10.74 0.75 12 0.01 1060.00 15201.00 21800 20241129 -47.80 10000 20250407 13.80 12460 -8.67 20250121 10000 13.80 20250407 21800 -47.80 20241129 10000 13.80 20250407 2.18 Y 267850 500 55 억 79780 N N 38 N 00 N
7 20250429 111055 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11350 10 2 0.09 8274920 729 50.14 11370 11380 11300 14740 7940 11340 11351.06 0.72 0 -160 11486 11412 11346 11272 11206 11380 11240 56 3400 500 7710 10 1 11100000 1260 10.71 0.75 12 0.01 1060.00 15201.00 21800 20241129 -47.94 10000 20250407 13.50 12460 -8.91 20250121 10000 13.50 20250407 21800 -47.94 20241129 10000 13.50 20250407 2.18 Y 267850 500 55 억 79780 N N 38 N 00 N
8 20250429 101056 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11370 30 2 0.26 3390410 299 20.56 11370 11380 11300 14740 7940 11340 11339.16 0.72 0 -48 11486 11412 11346 11272 11206 11380 11240 56 3400 500 7710 10 1 11100000 1262 10.73 0.75 12 0.00 1060.00 15201.00 21800 20241129 -47.84 10000 20250407 13.70 12460 -8.75 20250121 10000 13.70 20250407 21800 -47.84 20241129 10000 13.70 20250407 2.18 Y 267850 500 55 억 79780 N N 38 N 00 N
9 20250429 091059 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11380 40 2 0.35 1550010 137 9.42 11370 11380 11300 14740 7940 11340 11313.94 0.72 0 0 11486 11412 11346 11272 11206 11380 11240 56 3400 500 7710 10 1 11100000 1263 10.74 0.75 12 0.00 1060.00 15201.00 21800 20241129 -47.80 10000 20250407 13.80 12460 -8.67 20250121 10000 13.80 20250407 21800 -47.80 20241129 10000 13.80 20250407 2.18 Y 267850 500 55 억 79780 N N 38 N 00 N
10 20250428 161047 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11340 30 2 0.27 16489270 1454 35.67 11390 11420 11280 14700 7920 11310 11340.63 0.72 0 82 11530 11420 11360 11250 11190 11390 11220 56 3390 500 7690 10 1 11100000 1259 10.70 0.75 12 0.01 1060.00 15201.00 21800 20241129 -47.98 10000 20250407 13.40 12460 -8.99 20250121 10000 13.40 20250407 21800 -47.98 20241129 10000 13.40 20250407 2.17 Y 267850 500 55 억 80226 N N 38 N 00 N
11 20250428 151051 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11340 30 2 0.27 13268730 1169 28.68 11390 11420 11300 14700 7920 11310 11350.50 0.72 0 89 11530 11420 11360 11250 11190 11390 11220 56 3390 500 7690 10 1 11100000 1259 10.70 0.75 12 0.01 1060.00 15201.00 21800 20241129 -47.98 10000 20250407 13.40 12460 -8.99 20250121 10000 13.40 20250407 21800 -47.98 20241129 10000 13.40 20250407 2.17 Y 267850 500 55 억 80226 N N 161 N 00 N
12 20250428 141053 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11310 0 3 0.00 12047350 1061 26.03 11390 11420 11310 14700 7920 11310 11354.71 0.72 0 84 11530 11420 11360 11250 11190 11390 11220 56 3390 500 7690 10 1 11100000 1255 10.67 0.74 12 0.01 1060.00 15201.00 21800 20241129 -48.12 10000 20250407 13.10 12460 -9.23 20250121 10000 13.10 20250407 21800 -48.12 20241129 10000 13.10 20250407 2.17 Y 267850 500 55 억 80226 N N 161 N 00 N