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
192080/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
20250430,160919,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56400,0,3,0.00,2047197050,36380,136.46,56200,56900,55800,73300,39500,56400,56272.60,17.73,986,10358,57333,56866,56433,55966,55533,56850,55950,108,16900,500,42860,100,1,21495906,12124,6.48,1.01,12,0.17,8708.00,55622.00,57400,20250428,-1.74,39800,20240419,41.71,57400,-1.74,20250428,45550,23.82,20250311,57400,-1.74,20250428,40500,39.26,20240805,0.84,Y,192080,500,108 억,,3811220,N,N,507,N,00,N
20250430,150927,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56300,-100,5,-0.18,1809266550,32160,120.63,56200,56900,55800,73300,39500,56400,56258.29,17.73,986,9512,57333,56866,56433,55966,55533,56850,55950,108,16900,500,42860,100,1,21495906,12102,6.47,1.01,12,0.15,8708.00,55622.00,57400,20250428,-1.92,39800,20240419,41.46,57400,-1.92,20250428,45550,23.60,20250311,57400,-1.92,20250428,40500,39.01,20240805,0.84,Y,192080,500,108 억,,3811220,N,N,1037,N,00,N
20250430,140929,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56400,0,3,0.00,1468477050,26109,97.94,56200,56900,55800,73300,39500,56400,56244.09,17.73,986,8241,57333,56866,56433,55966,55533,56850,55950,108,16900,500,42860,100,1,21495906,12124,6.48,1.01,12,0.12,8708.00,55622.00,57400,20250428,-1.74,39800,20240419,41.71,57400,-1.74,20250428,45550,23.82,20250311,57400,-1.74,20250428,40500,39.26,20240805,0.84,Y,192080,500,108 억,,3811220,N,N,1037,N,00,N
20250430,130926,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56200,-200,5,-0.35,1118132050,19879,74.57,56200,56900,55800,73300,39500,56400,56246.90,17.73,986,5203,57333,56866,56433,55966,55533,56850,55950,108,16900,500,42860,100,1,21495906,12081,6.45,1.01,12,0.09,8708.00,55622.00,57400,20250428,-2.09,39800,20240419,41.21,57400,-2.09,20250428,45550,23.38,20250311,57400,-2.09,20250428,40500,38.77,20240805,0.84,Y,192080,500,108 억,,3811220,N,N,1037,N,00,N
20250430,120930,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56000,-400,5,-0.71,814752450,14460,54.24,56200,56900,55900,73300,39500,56400,56345.26,17.73,986,4053,57333,56866,56433,55966,55533,56850,55950,108,16900,500,42860,100,1,21495906,12038,6.43,1.01,12,0.07,8708.00,55622.00,57400,20250428,-2.44,39800,20240419,40.70,57400,-2.44,20250428,45550,22.94,20250311,57400,-2.44,20250428,40500,38.27,20240805,0.84,Y,192080,500,108 억,,3811220,N,N,1037,N,00,N
20250430,110927,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56100,-300,5,-0.53,630483600,11175,41.92,56200,56900,56100,73300,39500,56400,56419.11,17.73,986,4569,57333,56866,56433,55966,55533,56850,55950,108,16900,500,42860,100,1,21495906,12059,6.44,1.01,12,0.05,8708.00,55622.00,57400,20250428,-2.26,39800,20240419,40.95,57400,-2.26,20250428,45550,23.16,20250311,57400,-2.26,20250428,40500,38.52,20240805,0.84,Y,192080,500,108 억,,3811220,N,N,1037,N,00,N
20250430,100930,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56500,100,2,0.18,383671300,6792,25.48,56200,56900,56100,73300,39500,56400,56488.71,17.73,986,3970,57333,56866,56433,55966,55533,56850,55950,108,16900,500,42860,100,1,21495906,12145,6.49,1.02,12,0.03,8708.00,55622.00,57400,20250428,-1.57,39800,20240419,41.96,57400,-1.57,20250428,45550,24.04,20250311,57400,-1.57,20250428,40500,39.51,20240805,0.84,Y,192080,500,108 억,,3811220,N,N,1037,N,00,N
20250430,090931,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56200,-200,5,-0.35,53345700,949,3.56,56200,56600,56100,73300,39500,56400,56212.54,17.73,986,17,57333,56866,56433,55966,55533,56850,55950,108,16900,500,42860,100,1,21495906,12081,6.45,1.01,12,0.00,8708.00,55622.00,57400,20250428,-2.09,39800,20240419,41.21,57400,-2.09,20250428,45550,23.38,20250311,57400,-2.09,20250428,40500,38.77,20240805,0.84,Y,192080,500,108 억,,3811220,N,N,1037,N,00,N
20250429,160919,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56400,100,2,0.18,1502750300,26659,54.26,56400,56900,56000,73100,39500,56300,56369.34,17.69,0,2896,57900,57100,56600,55800,55300,56850,55550,108,16800,500,42780,100,1,21495906,12124,6.48,1.01,12,0.12,8708.00,55622.00,57400,20250428,-1.74,39800,20240419,41.71,57400,-1.74,20250428,45550,23.82,20250311,57400,-1.74,20250428,40500,39.26,20240805,0.84,Y,192080,500,108 억,,3803687,N,N,1037,N,00,N
20250429,150923,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56500,200,2,0.36,1233505800,21874,44.52,56400,56900,56000,73100,39500,56300,56391.41,17.69,0,1446,57900,57100,56600,55800,55300,56850,55550,108,16800,500,42780,100,1,21495906,12145,6.49,1.02,12,0.10,8708.00,55622.00,57400,20250428,-1.57,39800,20240419,41.96,57400,-1.57,20250428,45550,24.04,20250311,57400,-1.57,20250428,40500,39.51,20240805,0.84,Y,192080,500,108 억,,3803687,N,N,5047,N,00,N
20250429,140925,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56400,100,2,0.18,937984750,16628,33.84,56400,56900,56000,73100,39500,56300,56409.96,17.69,0,2258,57900,57100,56600,55800,55300,56850,55550,108,16800,500,42780,100,1,21495906,12124,6.48,1.01,12,0.08,8708.00,55622.00,57400,20250428,-1.74,39800,20240419,41.71,57400,-1.74,20250428,45550,23.82,20250311,57400,-1.74,20250428,40500,39.26,20240805,0.84,Y,192080,500,108 억,,3803687,N,N,5047,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 160919 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56400 0 3 0.00 2047197050 36380 136.46 56200 56900 55800 73300 39500 56400 56272.60 17.73 986 10358 57333 56866 56433 55966 55533 56850 55950 108 16900 500 42860 100 1 21495906 12124 6.48 1.01 12 0.17 8708.00 55622.00 57400 20250428 -1.74 39800 20240419 41.71 57400 -1.74 20250428 45550 23.82 20250311 57400 -1.74 20250428 40500 39.26 20240805 0.84 Y 192080 500 108 억 3811220 N N 507 N 00 N
3 20250430 150927 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56300 -100 5 -0.18 1809266550 32160 120.63 56200 56900 55800 73300 39500 56400 56258.29 17.73 986 9512 57333 56866 56433 55966 55533 56850 55950 108 16900 500 42860 100 1 21495906 12102 6.47 1.01 12 0.15 8708.00 55622.00 57400 20250428 -1.92 39800 20240419 41.46 57400 -1.92 20250428 45550 23.60 20250311 57400 -1.92 20250428 40500 39.01 20240805 0.84 Y 192080 500 108 억 3811220 N N 1037 N 00 N
4 20250430 140929 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56400 0 3 0.00 1468477050 26109 97.94 56200 56900 55800 73300 39500 56400 56244.09 17.73 986 8241 57333 56866 56433 55966 55533 56850 55950 108 16900 500 42860 100 1 21495906 12124 6.48 1.01 12 0.12 8708.00 55622.00 57400 20250428 -1.74 39800 20240419 41.71 57400 -1.74 20250428 45550 23.82 20250311 57400 -1.74 20250428 40500 39.26 20240805 0.84 Y 192080 500 108 억 3811220 N N 1037 N 00 N
5 20250430 130926 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56200 -200 5 -0.35 1118132050 19879 74.57 56200 56900 55800 73300 39500 56400 56246.90 17.73 986 5203 57333 56866 56433 55966 55533 56850 55950 108 16900 500 42860 100 1 21495906 12081 6.45 1.01 12 0.09 8708.00 55622.00 57400 20250428 -2.09 39800 20240419 41.21 57400 -2.09 20250428 45550 23.38 20250311 57400 -2.09 20250428 40500 38.77 20240805 0.84 Y 192080 500 108 억 3811220 N N 1037 N 00 N
6 20250430 120930 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56000 -400 5 -0.71 814752450 14460 54.24 56200 56900 55900 73300 39500 56400 56345.26 17.73 986 4053 57333 56866 56433 55966 55533 56850 55950 108 16900 500 42860 100 1 21495906 12038 6.43 1.01 12 0.07 8708.00 55622.00 57400 20250428 -2.44 39800 20240419 40.70 57400 -2.44 20250428 45550 22.94 20250311 57400 -2.44 20250428 40500 38.27 20240805 0.84 Y 192080 500 108 억 3811220 N N 1037 N 00 N
7 20250430 110927 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56100 -300 5 -0.53 630483600 11175 41.92 56200 56900 56100 73300 39500 56400 56419.11 17.73 986 4569 57333 56866 56433 55966 55533 56850 55950 108 16900 500 42860 100 1 21495906 12059 6.44 1.01 12 0.05 8708.00 55622.00 57400 20250428 -2.26 39800 20240419 40.95 57400 -2.26 20250428 45550 23.16 20250311 57400 -2.26 20250428 40500 38.52 20240805 0.84 Y 192080 500 108 억 3811220 N N 1037 N 00 N
8 20250430 100930 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56500 100 2 0.18 383671300 6792 25.48 56200 56900 56100 73300 39500 56400 56488.71 17.73 986 3970 57333 56866 56433 55966 55533 56850 55950 108 16900 500 42860 100 1 21495906 12145 6.49 1.02 12 0.03 8708.00 55622.00 57400 20250428 -1.57 39800 20240419 41.96 57400 -1.57 20250428 45550 24.04 20250311 57400 -1.57 20250428 40500 39.51 20240805 0.84 Y 192080 500 108 억 3811220 N N 1037 N 00 N
9 20250430 090931 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56200 -200 5 -0.35 53345700 949 3.56 56200 56600 56100 73300 39500 56400 56212.54 17.73 986 17 57333 56866 56433 55966 55533 56850 55950 108 16900 500 42860 100 1 21495906 12081 6.45 1.01 12 0.00 8708.00 55622.00 57400 20250428 -2.09 39800 20240419 41.21 57400 -2.09 20250428 45550 23.38 20250311 57400 -2.09 20250428 40500 38.77 20240805 0.84 Y 192080 500 108 억 3811220 N N 1037 N 00 N
10 20250429 160919 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56400 100 2 0.18 1502750300 26659 54.26 56400 56900 56000 73100 39500 56300 56369.34 17.69 0 2896 57900 57100 56600 55800 55300 56850 55550 108 16800 500 42780 100 1 21495906 12124 6.48 1.01 12 0.12 8708.00 55622.00 57400 20250428 -1.74 39800 20240419 41.71 57400 -1.74 20250428 45550 23.82 20250311 57400 -1.74 20250428 40500 39.26 20240805 0.84 Y 192080 500 108 억 3803687 N N 1037 N 00 N
11 20250429 150923 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56500 200 2 0.36 1233505800 21874 44.52 56400 56900 56000 73100 39500 56300 56391.41 17.69 0 1446 57900 57100 56600 55800 55300 56850 55550 108 16800 500 42780 100 1 21495906 12145 6.49 1.02 12 0.10 8708.00 55622.00 57400 20250428 -1.57 39800 20240419 41.96 57400 -1.57 20250428 45550 24.04 20250311 57400 -1.57 20250428 40500 39.51 20240805 0.84 Y 192080 500 108 억 3803687 N N 5047 N 00 N
12 20250429 140925 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56400 100 2 0.18 937984750 16628 33.84 56400 56900 56000 73100 39500 56300 56409.96 17.69 0 2258 57900 57100 56600 55800 55300 56850 55550 108 16800 500 42780 100 1 21495906 12124 6.48 1.01 12 0.08 8708.00 55622.00 57400 20250428 -1.74 39800 20240419 41.71 57400 -1.74 20250428 45550 23.82 20250311 57400 -1.74 20250428 40500 39.26 20240805 0.84 Y 192080 500 108 억 3803687 N N 5047 N 00 N