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
286940/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
20250430,161103,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18790,200,2,1.08,450920725,24041,365.87,18620,19040,18450,24150,13020,18590,18756.32,1.56,0,6531,18830,18710,18470,18350,18110,18770,18410,756,5560,5000,13010,10,1,15129367,2843,22.24,0.68,12,0.16,845.00,27718.00,33750,20240419,-44.33,16080,20250409,16.85,21450,-12.40,20250109,16080,16.85,20250409,33050,-43.15,20240827,16080,16.85,20250409,1.82,Y,286940,5000,756 억,,236561,N,N,1292,N,00,N
20250430,151112,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18790,200,2,1.08,447238035,23845,362.88,18620,19040,18450,24150,13020,18590,18756.05,1.56,0,6514,18830,18710,18470,18350,18110,18770,18410,756,5560,5000,13010,10,1,15129367,2843,22.24,0.68,12,0.16,845.00,27718.00,33750,20240419,-44.33,16080,20250409,16.85,21450,-12.40,20250109,16080,16.85,20250409,33050,-43.15,20240827,16080,16.85,20250409,1.82,Y,286940,5000,756 억,,236561,N,N,381,N,00,N
20250430,141113,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18750,160,2,0.86,436023985,23247,353.78,18620,19040,18450,24150,13020,18590,18756.14,1.56,0,6928,18830,18710,18470,18350,18110,18770,18410,756,5560,5000,13010,10,1,15129367,2837,22.19,0.68,12,0.15,845.00,27718.00,33750,20240419,-44.44,16080,20250409,16.60,21450,-12.59,20250109,16080,16.60,20250409,33050,-43.27,20240827,16080,16.60,20250409,1.82,Y,286940,5000,756 억,,236561,N,N,381,N,00,N
20250430,131110,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18860,270,2,1.45,423538845,22583,343.68,18620,19040,18450,24150,13020,18590,18754.76,1.56,0,6989,18830,18710,18470,18350,18110,18770,18410,756,5560,5000,13010,10,1,15129367,2853,22.32,0.68,12,0.15,845.00,27718.00,33750,20240419,-44.12,16080,20250409,17.29,21450,-12.07,20250109,16080,17.29,20250409,33050,-42.93,20240827,16080,17.29,20250409,1.82,Y,286940,5000,756 억,,236561,N,N,381,N,00,N
20250430,121114,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18830,240,2,1.29,410517155,21893,333.18,18620,19040,18450,24150,13020,18590,18751.07,1.56,0,7078,18830,18710,18470,18350,18110,18770,18410,756,5560,5000,13010,10,1,15129367,2849,22.28,0.68,12,0.14,845.00,27718.00,33750,20240419,-44.21,16080,20250409,17.10,21450,-12.21,20250109,16080,17.10,20250409,33050,-43.03,20240827,16080,17.10,20250409,1.82,Y,286940,5000,756 억,,236561,N,N,381,N,00,N
20250430,111112,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19000,410,2,2.21,375841095,20065,305.36,18620,19040,18450,24150,13020,18590,18731.18,1.56,0,6771,18830,18710,18470,18350,18110,18770,18410,756,5560,5000,13010,10,1,15129367,2875,22.49,0.69,12,0.13,845.00,27718.00,33750,20240419,-43.70,16080,20250409,18.16,21450,-11.42,20250109,16080,18.16,20250409,33050,-42.51,20240827,16080,18.16,20250409,1.82,Y,286940,5000,756 억,,236561,N,N,381,N,00,N
20250430,101115,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18790,200,2,1.08,262623160,14084,214.34,18620,18820,18450,24150,13020,18590,18646.92,1.56,0,2652,18830,18710,18470,18350,18110,18770,18410,756,5560,5000,13010,10,1,15129367,2843,22.24,0.68,12,0.09,845.00,27718.00,33750,20240419,-44.33,16080,20250409,16.85,21450,-12.40,20250109,16080,16.85,20250409,33050,-43.15,20240827,16080,16.85,20250409,1.82,Y,286940,5000,756 억,,236561,N,N,381,N,00,N
20250430,091118,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18590,0,3,0.00,2418250,130,1.98,18620,18630,18450,24150,13020,18590,18601.92,1.56,0,-7,18830,18710,18470,18350,18110,18770,18410,756,5560,5000,13010,10,1,15129367,2813,22.00,0.67,12,0.00,845.00,27718.00,33750,20240419,-44.92,16080,20250409,15.61,21450,-13.33,20250109,16080,15.61,20250409,33050,-43.75,20240827,16080,15.61,20250409,1.82,Y,286940,5000,756 억,,236561,N,N,381,N,00,N
20250429,161102,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18590,210,2,1.14,121333990,6571,90.94,18230,18590,18230,23850,12870,18380,18465.07,1.56,0,1100,18740,18560,18410,18230,18080,18545,18215,756,5470,5000,12860,10,1,15129367,2813,22.00,0.67,12,0.04,845.00,27718.00,34100,20240418,-45.48,16080,20250409,15.61,21450,-13.33,20250109,16080,15.61,20250409,33050,-43.75,20240827,16080,15.61,20250409,1.85,Y,286940,5000,756 억,,236052,N,N,381,N,00,N
20250429,151107,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18520,140,2,0.76,87432580,4747,65.69,18230,18530,18230,23850,12870,18380,18418.49,1.56,0,973,18740,18560,18410,18230,18080,18545,18215,756,5470,5000,12860,10,1,15129367,2802,21.92,0.67,12,0.03,845.00,27718.00,34100,20240418,-45.69,16080,20250409,15.17,21450,-13.66,20250109,16080,15.17,20250409,33050,-43.96,20240827,16080,15.17,20250409,1.85,Y,286940,5000,756 억,,236052,N,N,662,N,00,N
20250429,141110,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18340,-40,5,-0.22,38223330,2083,28.83,18230,18440,18230,23850,12870,18380,18350.13,1.56,0,-146,18740,18560,18410,18230,18080,18545,18215,756,5470,5000,12860,10,1,15129367,2775,21.70,0.66,12,0.01,845.00,27718.00,34100,20240418,-46.22,16080,20250409,14.05,21450,-14.50,20250109,16080,14.05,20250409,33050,-44.51,20240827,16080,14.05,20250409,1.85,Y,286940,5000,756 억,,236052,N,N,662,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 161103 55 40.00 KOSPI IT 서비스 N N N Y 40 N 18790 200 2 1.08 450920725 24041 365.87 18620 19040 18450 24150 13020 18590 18756.32 1.56 0 6531 18830 18710 18470 18350 18110 18770 18410 756 5560 5000 13010 10 1 15129367 2843 22.24 0.68 12 0.16 845.00 27718.00 33750 20240419 -44.33 16080 20250409 16.85 21450 -12.40 20250109 16080 16.85 20250409 33050 -43.15 20240827 16080 16.85 20250409 1.82 Y 286940 5000 756 억 236561 N N 1292 N 00 N
3 20250430 151112 55 40.00 KOSPI IT 서비스 N N N Y 40 N 18790 200 2 1.08 447238035 23845 362.88 18620 19040 18450 24150 13020 18590 18756.05 1.56 0 6514 18830 18710 18470 18350 18110 18770 18410 756 5560 5000 13010 10 1 15129367 2843 22.24 0.68 12 0.16 845.00 27718.00 33750 20240419 -44.33 16080 20250409 16.85 21450 -12.40 20250109 16080 16.85 20250409 33050 -43.15 20240827 16080 16.85 20250409 1.82 Y 286940 5000 756 억 236561 N N 381 N 00 N
4 20250430 141113 55 40.00 KOSPI IT 서비스 N N N Y 40 N 18750 160 2 0.86 436023985 23247 353.78 18620 19040 18450 24150 13020 18590 18756.14 1.56 0 6928 18830 18710 18470 18350 18110 18770 18410 756 5560 5000 13010 10 1 15129367 2837 22.19 0.68 12 0.15 845.00 27718.00 33750 20240419 -44.44 16080 20250409 16.60 21450 -12.59 20250109 16080 16.60 20250409 33050 -43.27 20240827 16080 16.60 20250409 1.82 Y 286940 5000 756 억 236561 N N 381 N 00 N
5 20250430 131110 55 40.00 KOSPI IT 서비스 N N N Y 40 N 18860 270 2 1.45 423538845 22583 343.68 18620 19040 18450 24150 13020 18590 18754.76 1.56 0 6989 18830 18710 18470 18350 18110 18770 18410 756 5560 5000 13010 10 1 15129367 2853 22.32 0.68 12 0.15 845.00 27718.00 33750 20240419 -44.12 16080 20250409 17.29 21450 -12.07 20250109 16080 17.29 20250409 33050 -42.93 20240827 16080 17.29 20250409 1.82 Y 286940 5000 756 억 236561 N N 381 N 00 N
6 20250430 121114 55 40.00 KOSPI IT 서비스 N N N Y 40 N 18830 240 2 1.29 410517155 21893 333.18 18620 19040 18450 24150 13020 18590 18751.07 1.56 0 7078 18830 18710 18470 18350 18110 18770 18410 756 5560 5000 13010 10 1 15129367 2849 22.28 0.68 12 0.14 845.00 27718.00 33750 20240419 -44.21 16080 20250409 17.10 21450 -12.21 20250109 16080 17.10 20250409 33050 -43.03 20240827 16080 17.10 20250409 1.82 Y 286940 5000 756 억 236561 N N 381 N 00 N
7 20250430 111112 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19000 410 2 2.21 375841095 20065 305.36 18620 19040 18450 24150 13020 18590 18731.18 1.56 0 6771 18830 18710 18470 18350 18110 18770 18410 756 5560 5000 13010 10 1 15129367 2875 22.49 0.69 12 0.13 845.00 27718.00 33750 20240419 -43.70 16080 20250409 18.16 21450 -11.42 20250109 16080 18.16 20250409 33050 -42.51 20240827 16080 18.16 20250409 1.82 Y 286940 5000 756 억 236561 N N 381 N 00 N
8 20250430 101115 55 40.00 KOSPI IT 서비스 N N N Y 40 N 18790 200 2 1.08 262623160 14084 214.34 18620 18820 18450 24150 13020 18590 18646.92 1.56 0 2652 18830 18710 18470 18350 18110 18770 18410 756 5560 5000 13010 10 1 15129367 2843 22.24 0.68 12 0.09 845.00 27718.00 33750 20240419 -44.33 16080 20250409 16.85 21450 -12.40 20250109 16080 16.85 20250409 33050 -43.15 20240827 16080 16.85 20250409 1.82 Y 286940 5000 756 억 236561 N N 381 N 00 N
9 20250430 091118 55 40.00 KOSPI IT 서비스 N N N Y 40 N 18590 0 3 0.00 2418250 130 1.98 18620 18630 18450 24150 13020 18590 18601.92 1.56 0 -7 18830 18710 18470 18350 18110 18770 18410 756 5560 5000 13010 10 1 15129367 2813 22.00 0.67 12 0.00 845.00 27718.00 33750 20240419 -44.92 16080 20250409 15.61 21450 -13.33 20250109 16080 15.61 20250409 33050 -43.75 20240827 16080 15.61 20250409 1.82 Y 286940 5000 756 억 236561 N N 381 N 00 N
10 20250429 161102 55 40.00 KOSPI IT 서비스 N N N Y 40 N 18590 210 2 1.14 121333990 6571 90.94 18230 18590 18230 23850 12870 18380 18465.07 1.56 0 1100 18740 18560 18410 18230 18080 18545 18215 756 5470 5000 12860 10 1 15129367 2813 22.00 0.67 12 0.04 845.00 27718.00 34100 20240418 -45.48 16080 20250409 15.61 21450 -13.33 20250109 16080 15.61 20250409 33050 -43.75 20240827 16080 15.61 20250409 1.85 Y 286940 5000 756 억 236052 N N 381 N 00 N
11 20250429 151107 55 40.00 KOSPI IT 서비스 N N N Y 40 N 18520 140 2 0.76 87432580 4747 65.69 18230 18530 18230 23850 12870 18380 18418.49 1.56 0 973 18740 18560 18410 18230 18080 18545 18215 756 5470 5000 12860 10 1 15129367 2802 21.92 0.67 12 0.03 845.00 27718.00 34100 20240418 -45.69 16080 20250409 15.17 21450 -13.66 20250109 16080 15.17 20250409 33050 -43.96 20240827 16080 15.17 20250409 1.85 Y 286940 5000 756 억 236052 N N 662 N 00 N
12 20250429 141110 55 40.00 KOSPI IT 서비스 N N N Y 40 N 18340 -40 5 -0.22 38223330 2083 28.83 18230 18440 18230 23850 12870 18380 18350.13 1.56 0 -146 18740 18560 18410 18230 18080 18545 18215 756 5470 5000 12860 10 1 15129367 2775 21.70 0.66 12 0.01 845.00 27718.00 34100 20240418 -46.22 16080 20250409 14.05 21450 -14.50 20250109 16080 14.05 20250409 33050 -44.51 20240827 16080 14.05 20250409 1.85 Y 286940 5000 756 억 236052 N N 662 N 00 N