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
181710/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
20250430,160911,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22200,-150,5,-0.67,1208047800,53841,91.07,22400,22600,22200,29050,15650,22350,22437.34,8.95,0,1389,22716,22532,22166,21982,21616,22625,22075,188,6700,500,16980,50,1,33766123,7496,-5.69,0.50,12,0.16,-3904.00,44363.00,25550,20240509,-13.11,15510,20241114,43.13,22600,-1.77,20250430,17340,28.03,20250102,25550,-13.11,20240509,15510,43.13,20241114,0.65,Y,181710,500,187 억,,3022542,N,N,3186,N,00,N
20250430,150919,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22450,100,2,0.45,1147990200,51146,86.51,22400,22600,22200,29050,15650,22350,22445.36,8.95,0,452,22716,22532,22166,21982,21616,22625,22075,188,6700,500,16980,50,1,33766123,7580,-5.75,0.51,12,0.15,-3904.00,44363.00,25550,20240509,-12.13,15510,20241114,44.75,22600,-0.66,20250430,17340,29.47,20250102,25550,-12.13,20240509,15510,44.75,20241114,0.65,Y,181710,500,187 억,,3022542,N,N,3719,N,00,N
20250430,140920,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22400,50,2,0.22,908485950,40439,68.40,22400,22600,22200,29050,15650,22350,22465.59,8.95,0,-879,22716,22532,22166,21982,21616,22625,22075,188,6700,500,16980,50,1,33766123,7564,-5.74,0.50,12,0.12,-3904.00,44363.00,25550,20240509,-12.33,15510,20241114,44.42,22600,-0.88,20250430,17340,29.18,20250102,25550,-12.33,20240509,15510,44.42,20241114,0.65,Y,181710,500,187 억,,3022542,N,N,3719,N,00,N
20250430,130918,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22450,100,2,0.45,599373000,26651,45.08,22400,22600,22200,29050,15650,22350,22489.70,8.95,0,3301,22716,22532,22166,21982,21616,22625,22075,188,6700,500,16980,50,1,33766123,7580,-5.75,0.51,12,0.08,-3904.00,44363.00,25550,20240509,-12.13,15510,20241114,44.75,22600,-0.66,20250430,17340,29.47,20250102,25550,-12.13,20240509,15510,44.75,20241114,0.65,Y,181710,500,187 억,,3022542,N,N,3719,N,00,N
20250430,120921,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22550,200,2,0.89,442373450,19680,33.29,22400,22600,22200,29050,15650,22350,22478.33,8.95,0,2920,22716,22532,22166,21982,21616,22625,22075,188,6700,500,16980,50,1,33766123,7614,-5.78,0.51,12,0.06,-3904.00,44363.00,25550,20240509,-11.74,15510,20241114,45.39,22600,-0.22,20250430,17340,30.05,20250102,25550,-11.74,20240509,15510,45.39,20241114,0.65,Y,181710,500,187 억,,3022542,N,N,3719,N,00,N
20250430,110918,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22450,100,2,0.45,292078700,13012,22.01,22400,22550,22200,29050,15650,22350,22446.87,8.95,0,3227,22716,22532,22166,21982,21616,22625,22075,188,6700,500,16980,50,1,33766123,7580,-5.75,0.51,12,0.04,-3904.00,44363.00,25550,20240509,-12.13,15510,20241114,44.75,22550,-0.44,20250430,17340,29.47,20250102,25550,-12.13,20240509,15510,44.75,20241114,0.65,Y,181710,500,187 억,,3022542,N,N,3719,N,00,N
20250430,100921,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22500,150,2,0.67,188252200,8385,14.18,22400,22550,22200,29050,15650,22350,22451.07,8.95,0,3526,22716,22532,22166,21982,21616,22625,22075,188,6700,500,16980,50,1,33766123,7597,-5.76,0.51,12,0.02,-3904.00,44363.00,25550,20240509,-11.94,15510,20241114,45.07,22550,-0.22,20250430,17340,29.76,20250102,25550,-11.94,20240509,15510,45.07,20241114,0.65,Y,181710,500,187 억,,3022542,N,N,3719,N,00,N
20250430,090923,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22450,100,2,0.45,62418300,2784,4.71,22400,22500,22200,29050,15650,22350,22420.37,8.95,0,1623,22716,22532,22166,21982,21616,22625,22075,188,6700,500,16980,50,1,33766123,7580,-5.75,0.51,12,0.01,-3904.00,44363.00,25550,20240509,-12.13,15510,20241114,44.75,22500,-0.22,20250430,17340,29.47,20250102,25550,-12.13,20240509,15510,44.75,20241114,0.65,Y,181710,500,187 억,,3022542,N,N,3719,N,00,N
20250429,160911,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22350,550,2,2.52,1310223075,59121,89.24,22000,22350,21800,28300,15300,21800,22161.72,8.99,0,-12852,22666,22232,21816,21382,20966,22450,21600,188,6500,500,16560,50,1,33766123,7547,-5.72,0.50,12,0.18,-3904.00,44363.00,25550,20240509,-12.52,15510,20241114,44.10,22350,0.00,20250429,17340,28.89,20250102,25550,-12.52,20240509,15510,44.10,20241114,0.65,Y,181710,500,187 억,,3036149,N,N,3719,N,00,N
20250429,150915,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22250,450,2,2.06,1227299075,55409,83.64,22000,22350,21800,28300,15300,21800,22149.81,8.99,0,-13637,22666,22232,21816,21382,20966,22450,21600,188,6500,500,16560,50,1,33766123,7513,-5.70,0.50,12,0.16,-3904.00,44363.00,25550,20240509,-12.92,15510,20241114,43.46,22350,-0.45,20250429,17340,28.32,20250102,25550,-12.92,20240509,15510,43.46,20241114,0.65,Y,181710,500,187 억,,3036149,N,N,4212,N,00,N
20250429,140916,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21950,150,2,0.69,597582600,27082,40.88,22000,22200,21800,28300,15300,21800,22065.67,8.99,0,-6455,22666,22232,21816,21382,20966,22450,21600,188,6500,500,16560,50,1,33766123,7412,-5.62,0.49,12,0.08,-3904.00,44363.00,25550,20240509,-14.09,15510,20241114,41.52,22250,-1.35,20250428,17340,26.59,20250102,25550,-14.09,20240509,15510,41.52,20241114,0.65,Y,181710,500,187 억,,3036149,N,N,4212,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 160911 55 60.00 KOSPI IT 서비스 N N N Y 60 N 22200 -150 5 -0.67 1208047800 53841 91.07 22400 22600 22200 29050 15650 22350 22437.34 8.95 0 1389 22716 22532 22166 21982 21616 22625 22075 188 6700 500 16980 50 1 33766123 7496 -5.69 0.50 12 0.16 -3904.00 44363.00 25550 20240509 -13.11 15510 20241114 43.13 22600 -1.77 20250430 17340 28.03 20250102 25550 -13.11 20240509 15510 43.13 20241114 0.65 Y 181710 500 187 억 3022542 N N 3186 N 00 N
3 20250430 150919 55 60.00 KOSPI IT 서비스 N N N Y 60 N 22450 100 2 0.45 1147990200 51146 86.51 22400 22600 22200 29050 15650 22350 22445.36 8.95 0 452 22716 22532 22166 21982 21616 22625 22075 188 6700 500 16980 50 1 33766123 7580 -5.75 0.51 12 0.15 -3904.00 44363.00 25550 20240509 -12.13 15510 20241114 44.75 22600 -0.66 20250430 17340 29.47 20250102 25550 -12.13 20240509 15510 44.75 20241114 0.65 Y 181710 500 187 억 3022542 N N 3719 N 00 N
4 20250430 140920 55 60.00 KOSPI IT 서비스 N N N Y 60 N 22400 50 2 0.22 908485950 40439 68.40 22400 22600 22200 29050 15650 22350 22465.59 8.95 0 -879 22716 22532 22166 21982 21616 22625 22075 188 6700 500 16980 50 1 33766123 7564 -5.74 0.50 12 0.12 -3904.00 44363.00 25550 20240509 -12.33 15510 20241114 44.42 22600 -0.88 20250430 17340 29.18 20250102 25550 -12.33 20240509 15510 44.42 20241114 0.65 Y 181710 500 187 억 3022542 N N 3719 N 00 N
5 20250430 130918 55 60.00 KOSPI IT 서비스 N N N Y 60 N 22450 100 2 0.45 599373000 26651 45.08 22400 22600 22200 29050 15650 22350 22489.70 8.95 0 3301 22716 22532 22166 21982 21616 22625 22075 188 6700 500 16980 50 1 33766123 7580 -5.75 0.51 12 0.08 -3904.00 44363.00 25550 20240509 -12.13 15510 20241114 44.75 22600 -0.66 20250430 17340 29.47 20250102 25550 -12.13 20240509 15510 44.75 20241114 0.65 Y 181710 500 187 억 3022542 N N 3719 N 00 N
6 20250430 120921 55 60.00 KOSPI IT 서비스 N N N Y 60 N 22550 200 2 0.89 442373450 19680 33.29 22400 22600 22200 29050 15650 22350 22478.33 8.95 0 2920 22716 22532 22166 21982 21616 22625 22075 188 6700 500 16980 50 1 33766123 7614 -5.78 0.51 12 0.06 -3904.00 44363.00 25550 20240509 -11.74 15510 20241114 45.39 22600 -0.22 20250430 17340 30.05 20250102 25550 -11.74 20240509 15510 45.39 20241114 0.65 Y 181710 500 187 억 3022542 N N 3719 N 00 N
7 20250430 110918 55 60.00 KOSPI IT 서비스 N N N Y 60 N 22450 100 2 0.45 292078700 13012 22.01 22400 22550 22200 29050 15650 22350 22446.87 8.95 0 3227 22716 22532 22166 21982 21616 22625 22075 188 6700 500 16980 50 1 33766123 7580 -5.75 0.51 12 0.04 -3904.00 44363.00 25550 20240509 -12.13 15510 20241114 44.75 22550 -0.44 20250430 17340 29.47 20250102 25550 -12.13 20240509 15510 44.75 20241114 0.65 Y 181710 500 187 억 3022542 N N 3719 N 00 N
8 20250430 100921 55 60.00 KOSPI IT 서비스 N N N Y 60 N 22500 150 2 0.67 188252200 8385 14.18 22400 22550 22200 29050 15650 22350 22451.07 8.95 0 3526 22716 22532 22166 21982 21616 22625 22075 188 6700 500 16980 50 1 33766123 7597 -5.76 0.51 12 0.02 -3904.00 44363.00 25550 20240509 -11.94 15510 20241114 45.07 22550 -0.22 20250430 17340 29.76 20250102 25550 -11.94 20240509 15510 45.07 20241114 0.65 Y 181710 500 187 억 3022542 N N 3719 N 00 N
9 20250430 090923 55 60.00 KOSPI IT 서비스 N N N Y 60 N 22450 100 2 0.45 62418300 2784 4.71 22400 22500 22200 29050 15650 22350 22420.37 8.95 0 1623 22716 22532 22166 21982 21616 22625 22075 188 6700 500 16980 50 1 33766123 7580 -5.75 0.51 12 0.01 -3904.00 44363.00 25550 20240509 -12.13 15510 20241114 44.75 22500 -0.22 20250430 17340 29.47 20250102 25550 -12.13 20240509 15510 44.75 20241114 0.65 Y 181710 500 187 억 3022542 N N 3719 N 00 N
10 20250429 160911 55 60.00 KOSPI IT 서비스 N N N Y 60 N 22350 550 2 2.52 1310223075 59121 89.24 22000 22350 21800 28300 15300 21800 22161.72 8.99 0 -12852 22666 22232 21816 21382 20966 22450 21600 188 6500 500 16560 50 1 33766123 7547 -5.72 0.50 12 0.18 -3904.00 44363.00 25550 20240509 -12.52 15510 20241114 44.10 22350 0.00 20250429 17340 28.89 20250102 25550 -12.52 20240509 15510 44.10 20241114 0.65 Y 181710 500 187 억 3036149 N N 3719 N 00 N
11 20250429 150915 55 60.00 KOSPI IT 서비스 N N N Y 60 N 22250 450 2 2.06 1227299075 55409 83.64 22000 22350 21800 28300 15300 21800 22149.81 8.99 0 -13637 22666 22232 21816 21382 20966 22450 21600 188 6500 500 16560 50 1 33766123 7513 -5.70 0.50 12 0.16 -3904.00 44363.00 25550 20240509 -12.92 15510 20241114 43.46 22350 -0.45 20250429 17340 28.32 20250102 25550 -12.92 20240509 15510 43.46 20241114 0.65 Y 181710 500 187 억 3036149 N N 4212 N 00 N
12 20250429 140916 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21950 150 2 0.69 597582600 27082 40.88 22000 22200 21800 28300 15300 21800 22065.67 8.99 0 -6455 22666 22232 21816 21382 20966 22450 21600 188 6500 500 16560 50 1 33766123 7412 -5.62 0.49 12 0.08 -3904.00 44363.00 25550 20240509 -14.09 15510 20241114 41.52 22250 -1.35 20250428 17340 26.59 20250102 25550 -14.09 20240509 15510 41.52 20241114 0.65 Y 181710 500 187 억 3036149 N N 4212 N 00 N