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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031820/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
20250430,160407,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,617,0,3,0.00,84650638,137198,40.96,617,628,610,802,432,617,617.00,1.72,0,-5329,633,624,618,609,603,622,607,605,185,500,430,1,1,121051466,747,4.01,0.42,12,0.11,154.00,1479.00,708,20240507,-12.85,450,20241209,37.11,663,-6.94,20250421,512,20.51,20250203,708,-12.85,20240507,450,37.11,20241209,1.91,Y,031820,500,605 억,,2077222,N,N,1701,N,00,N
20250430,150410,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,618,1,2,0.16,69568017,112612,33.62,617,628,610,802,432,617,617.77,1.72,0,-3680,633,624,618,609,603,622,607,605,185,500,430,1,1,121051466,748,4.01,0.42,12,0.09,154.00,1479.00,708,20240507,-12.71,450,20241209,37.33,663,-6.79,20250421,512,20.70,20250203,708,-12.71,20240507,450,37.33,20241209,1.91,Y,031820,500,605 억,,2077222,N,N,36005,N,00,N
20250430,140410,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,618,1,2,0.16,66443284,107552,32.11,617,628,610,802,432,617,617.78,1.72,0,-1405,633,624,618,609,603,622,607,605,185,500,430,1,1,121051466,748,4.01,0.42,12,0.09,154.00,1479.00,708,20240507,-12.71,450,20241209,37.33,663,-6.79,20250421,512,20.70,20250203,708,-12.71,20240507,450,37.33,20241209,1.91,Y,031820,500,605 억,,2077222,N,N,36005,N,00,N
20250430,130411,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,617,0,3,0.00,54642545,88460,26.41,617,628,610,802,432,617,617.71,1.72,0,10893,633,624,618,609,603,622,607,605,185,500,430,1,1,121051466,747,4.01,0.42,12,0.07,154.00,1479.00,708,20240507,-12.85,450,20241209,37.11,663,-6.94,20250421,512,20.51,20250203,708,-12.85,20240507,450,37.11,20241209,1.91,Y,031820,500,605 억,,2077222,N,N,36005,N,00,N
20250430,120412,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,617,0,3,0.00,44627259,72097,21.52,617,628,612,802,432,617,618.99,1.72,0,11577,633,624,618,609,603,622,607,605,185,500,430,1,1,121051466,747,4.01,0.42,12,0.06,154.00,1479.00,708,20240507,-12.85,450,20241209,37.11,663,-6.94,20250421,512,20.51,20250203,708,-12.85,20240507,450,37.11,20241209,1.91,Y,031820,500,605 억,,2077222,N,N,36005,N,00,N
20250430,110410,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,621,4,2,0.65,30599046,49253,14.70,617,628,615,802,432,617,621.26,1.72,0,-1848,633,624,618,609,603,622,607,605,185,500,430,1,1,121051466,752,4.03,0.42,12,0.04,154.00,1479.00,708,20240507,-12.29,450,20241209,38.00,663,-6.33,20250421,512,21.29,20250203,708,-12.29,20240507,450,38.00,20241209,1.91,Y,031820,500,605 억,,2077222,N,N,36005,N,00,N
20250430,100412,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,627,10,2,1.62,15995722,25697,7.67,617,628,617,802,432,617,622.47,1.72,0,-3209,633,624,618,609,603,622,607,605,185,500,430,1,1,121051466,759,4.07,0.42,12,0.02,154.00,1479.00,708,20240507,-11.44,450,20241209,39.33,663,-5.43,20250421,512,22.46,20250203,708,-11.44,20240507,450,39.33,20241209,1.91,Y,031820,500,605 억,,2077222,N,N,36005,N,00,N
20250430,090412,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,617,0,3,0.00,110545,179,0.05,617,618,617,802,432,617,617.57,1.72,0,101,633,624,618,609,603,622,607,605,185,500,430,1,1,121051466,747,4.01,0.42,12,0.00,154.00,1479.00,708,20240507,-12.85,450,20241209,37.11,663,-6.94,20250421,512,20.51,20250203,708,-12.85,20240507,450,37.11,20241209,1.91,Y,031820,500,605 억,,2077222,N,N,36005,N,00,N
20250429,160406,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,617,-8,5,-1.28,205909580,334247,64.16,625,627,612,812,438,625,616.04,1.62,0,-52345,665,644,630,609,595,638,603,605,187,500,430,1,1,121051466,747,4.01,0.42,12,0.28,154.00,1479.00,708,20240507,-12.85,450,20241209,37.11,663,-6.94,20250421,512,20.51,20250203,708,-12.85,20240507,450,37.11,20241209,1.99,Y,031820,500,605 억,,1965484,N,N,36005,N,00,N
20250429,150409,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,618,-7,5,-1.12,187598609,304463,58.44,625,627,612,812,438,625,616.16,1.62,0,-48531,665,644,630,609,595,638,603,605,187,500,430,1,1,121051466,748,4.01,0.42,12,0.25,154.00,1479.00,708,20240507,-12.71,450,20241209,37.33,663,-6.79,20250421,512,20.70,20250203,708,-12.71,20240507,450,37.33,20241209,1.99,Y,031820,500,605 억,,1965484,N,N,35586,N,00,N
20250429,140409,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,618,-7,5,-1.12,159379513,258928,49.70,625,627,612,812,438,625,615.54,1.62,0,-51870,665,644,630,609,595,638,603,605,187,500,430,1,1,121051466,748,4.01,0.42,12,0.21,154.00,1479.00,708,20240507,-12.71,450,20241209,37.33,663,-6.79,20250421,512,20.70,20250203,708,-12.71,20240507,450,37.33,20241209,1.99,Y,031820,500,605 억,,1965484,N,N,35586,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 20250430 160407 57 100.00 KOSPI IT 서비스 N N N N N 617 0 3 0.00 84650638 137198 40.96 617 628 610 802 432 617 617.00 1.72 0 -5329 633 624 618 609 603 622 607 605 185 500 430 1 1 121051466 747 4.01 0.42 12 0.11 154.00 1479.00 708 20240507 -12.85 450 20241209 37.11 663 -6.94 20250421 512 20.51 20250203 708 -12.85 20240507 450 37.11 20241209 1.91 Y 031820 500 605 억 2077222 N N 1701 N 00 N
3 20250430 150410 57 100.00 KOSPI IT 서비스 N N N N N 618 1 2 0.16 69568017 112612 33.62 617 628 610 802 432 617 617.77 1.72 0 -3680 633 624 618 609 603 622 607 605 185 500 430 1 1 121051466 748 4.01 0.42 12 0.09 154.00 1479.00 708 20240507 -12.71 450 20241209 37.33 663 -6.79 20250421 512 20.70 20250203 708 -12.71 20240507 450 37.33 20241209 1.91 Y 031820 500 605 억 2077222 N N 36005 N 00 N
4 20250430 140410 57 100.00 KOSPI IT 서비스 N N N N N 618 1 2 0.16 66443284 107552 32.11 617 628 610 802 432 617 617.78 1.72 0 -1405 633 624 618 609 603 622 607 605 185 500 430 1 1 121051466 748 4.01 0.42 12 0.09 154.00 1479.00 708 20240507 -12.71 450 20241209 37.33 663 -6.79 20250421 512 20.70 20250203 708 -12.71 20240507 450 37.33 20241209 1.91 Y 031820 500 605 억 2077222 N N 36005 N 00 N
5 20250430 130411 57 100.00 KOSPI IT 서비스 N N N N N 617 0 3 0.00 54642545 88460 26.41 617 628 610 802 432 617 617.71 1.72 0 10893 633 624 618 609 603 622 607 605 185 500 430 1 1 121051466 747 4.01 0.42 12 0.07 154.00 1479.00 708 20240507 -12.85 450 20241209 37.11 663 -6.94 20250421 512 20.51 20250203 708 -12.85 20240507 450 37.11 20241209 1.91 Y 031820 500 605 억 2077222 N N 36005 N 00 N
6 20250430 120412 57 100.00 KOSPI IT 서비스 N N N N N 617 0 3 0.00 44627259 72097 21.52 617 628 612 802 432 617 618.99 1.72 0 11577 633 624 618 609 603 622 607 605 185 500 430 1 1 121051466 747 4.01 0.42 12 0.06 154.00 1479.00 708 20240507 -12.85 450 20241209 37.11 663 -6.94 20250421 512 20.51 20250203 708 -12.85 20240507 450 37.11 20241209 1.91 Y 031820 500 605 억 2077222 N N 36005 N 00 N
7 20250430 110410 57 100.00 KOSPI IT 서비스 N N N N N 621 4 2 0.65 30599046 49253 14.70 617 628 615 802 432 617 621.26 1.72 0 -1848 633 624 618 609 603 622 607 605 185 500 430 1 1 121051466 752 4.03 0.42 12 0.04 154.00 1479.00 708 20240507 -12.29 450 20241209 38.00 663 -6.33 20250421 512 21.29 20250203 708 -12.29 20240507 450 38.00 20241209 1.91 Y 031820 500 605 억 2077222 N N 36005 N 00 N
8 20250430 100412 57 100.00 KOSPI IT 서비스 N N N N N 627 10 2 1.62 15995722 25697 7.67 617 628 617 802 432 617 622.47 1.72 0 -3209 633 624 618 609 603 622 607 605 185 500 430 1 1 121051466 759 4.07 0.42 12 0.02 154.00 1479.00 708 20240507 -11.44 450 20241209 39.33 663 -5.43 20250421 512 22.46 20250203 708 -11.44 20240507 450 39.33 20241209 1.91 Y 031820 500 605 억 2077222 N N 36005 N 00 N
9 20250430 090412 57 100.00 KOSPI IT 서비스 N N N N N 617 0 3 0.00 110545 179 0.05 617 618 617 802 432 617 617.57 1.72 0 101 633 624 618 609 603 622 607 605 185 500 430 1 1 121051466 747 4.01 0.42 12 0.00 154.00 1479.00 708 20240507 -12.85 450 20241209 37.11 663 -6.94 20250421 512 20.51 20250203 708 -12.85 20240507 450 37.11 20241209 1.91 Y 031820 500 605 억 2077222 N N 36005 N 00 N
10 20250429 160406 57 100.00 KOSPI IT 서비스 N N N N N 617 -8 5 -1.28 205909580 334247 64.16 625 627 612 812 438 625 616.04 1.62 0 -52345 665 644 630 609 595 638 603 605 187 500 430 1 1 121051466 747 4.01 0.42 12 0.28 154.00 1479.00 708 20240507 -12.85 450 20241209 37.11 663 -6.94 20250421 512 20.51 20250203 708 -12.85 20240507 450 37.11 20241209 1.99 Y 031820 500 605 억 1965484 N N 36005 N 00 N
11 20250429 150409 57 100.00 KOSPI IT 서비스 N N N N N 618 -7 5 -1.12 187598609 304463 58.44 625 627 612 812 438 625 616.16 1.62 0 -48531 665 644 630 609 595 638 603 605 187 500 430 1 1 121051466 748 4.01 0.42 12 0.25 154.00 1479.00 708 20240507 -12.71 450 20241209 37.33 663 -6.79 20250421 512 20.70 20250203 708 -12.71 20240507 450 37.33 20241209 1.99 Y 031820 500 605 억 1965484 N N 35586 N 00 N
12 20250429 140409 57 100.00 KOSPI IT 서비스 N N N N N 618 -7 5 -1.12 159379513 258928 49.70 625 627 612 812 438 625 615.54 1.62 0 -51870 665 644 630 609 595 638 603 605 187 500 430 1 1 121051466 748 4.01 0.42 12 0.21 154.00 1479.00 708 20240507 -12.71 450 20241209 37.33 663 -6.79 20250421 512 20.70 20250203 708 -12.71 20240507 450 37.33 20241209 1.99 Y 031820 500 605 억 1965484 N N 35586 N 00 N