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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160357,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,650,6,2,0.93,632010195,962905,277.12,644,663,640,837,451,644,656.36,1.58,0,145207,654,648,641,635,628,645,632,605,193,500,450,1,1,121051466,787,4.22,0.44,12,0.80,154.00,1479.00,708,20240507,-8.19,450,20241209,44.44,663,-1.96,20250421,512,26.95,20250203,708,-8.19,20240507,450,44.44,20241209,1.94,Y,031820,500,605 억,,1911814,N,N,30,N,00,N
20250421,150403,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,653,9,2,1.40,615627968,937735,269.87,644,663,640,837,451,644,656.51,1.58,0,143159,654,648,641,635,628,645,632,605,193,500,450,1,1,121051466,790,4.24,0.44,12,0.77,154.00,1479.00,708,20240507,-7.77,450,20241209,45.11,663,-1.51,20250421,512,27.54,20250203,708,-7.77,20240507,450,45.11,20241209,1.94,Y,031820,500,605 억,,1911814,N,N,122,N,00,N
20250421,140403,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,659,15,2,2.33,583290605,888350,255.66,644,663,640,837,451,644,656.60,1.58,0,142317,654,648,641,635,628,645,632,605,193,500,450,1,1,121051466,798,4.28,0.45,12,0.73,154.00,1479.00,708,20240507,-6.92,450,20241209,46.44,663,-0.60,20250421,512,28.71,20250203,708,-6.92,20240507,450,46.44,20241209,1.94,Y,031820,500,605 억,,1911814,N,N,122,N,00,N
20250421,130403,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,656,12,2,1.86,476475665,725287,208.73,644,663,640,837,451,644,656.95,1.58,0,143777,654,648,641,635,628,645,632,605,193,500,450,1,1,121051466,794,4.26,0.44,12,0.60,154.00,1479.00,708,20240507,-7.34,450,20241209,45.78,663,-1.06,20250421,512,28.12,20250203,708,-7.34,20240507,450,45.78,20241209,1.94,Y,031820,500,605 억,,1911814,N,N,122,N,00,N
20250421,120403,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,658,14,2,2.17,415912080,633169,182.22,644,663,640,837,451,644,656.87,1.58,0,133904,654,648,641,635,628,645,632,605,193,500,450,1,1,121051466,797,4.27,0.44,12,0.52,154.00,1479.00,708,20240507,-7.06,450,20241209,46.22,663,-0.75,20250421,512,28.52,20250203,708,-7.06,20240507,450,46.22,20241209,1.94,Y,031820,500,605 억,,1911814,N,N,122,N,00,N
20250421,110404,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,662,18,2,2.80,350356258,533482,153.53,644,663,640,837,451,644,656.73,1.58,0,117764,654,648,641,635,628,645,632,605,193,500,450,1,1,121051466,801,4.30,0.45,12,0.44,154.00,1479.00,708,20240507,-6.50,450,20241209,47.11,663,-0.15,20250421,512,29.30,20250203,708,-6.50,20240507,450,47.11,20241209,1.94,Y,031820,500,605 억,,1911814,N,N,122,N,00,N
20250421,100400,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,653,9,2,1.40,63093911,97197,27.97,644,654,640,837,451,644,649.13,1.58,0,-15674,654,648,641,635,628,645,632,605,193,500,450,1,1,121051466,790,4.24,0.44,12,0.08,154.00,1479.00,708,20240507,-7.77,450,20241209,45.11,657,-0.61,20250416,512,27.54,20250203,708,-7.77,20240507,450,45.11,20241209,1.94,Y,031820,500,605 억,,1911814,N,N,122,N,00,N
20250421,090412,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,647,3,2,0.47,9363059,14547,4.19,644,647,640,837,451,644,643.64,1.58,0,593,654,648,641,635,628,645,632,605,193,500,450,1,1,121051466,783,4.20,0.44,12,0.01,154.00,1479.00,708,20240507,-8.62,450,20241209,43.78,657,-1.52,20250416,512,26.37,20250203,708,-8.62,20240507,450,43.78,20241209,1.94,Y,031820,500,605 억,,1911814,N,N,122,N,00,N
20250418,160357,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,644,-3,5,-0.46,221917312,347466,74.03,647,647,634,841,453,647,638.66,1.58,0,3017,662,654,646,638,630,658,642,605,194,500,450,1,1,121051466,780,4.18,0.44,12,0.29,154.00,1479.00,708,20240507,-9.04,450,20241209,43.11,657,-1.98,20250416,512,25.78,20250203,708,-9.04,20240507,450,43.11,20241209,1.89,Y,031820,500,605 억,,1908797,N,N,122,N,00,N
20250418,150401,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,643,-4,5,-0.62,200400959,313832,66.87,647,647,634,841,453,647,638.56,1.58,0,5384,662,654,646,638,630,658,642,605,194,500,450,1,1,121051466,778,4.18,0.43,12,0.26,154.00,1479.00,708,20240507,-9.18,450,20241209,42.89,657,-2.13,20250416,512,25.59,20250203,708,-9.18,20240507,450,42.89,20241209,1.89,Y,031820,500,605 억,,1908797,N,N,14,N,00,N
20250418,140403,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,641,-6,5,-0.93,191594081,300115,63.95,647,647,634,841,453,647,638.40,1.58,0,2131,662,654,646,638,630,658,642,605,194,500,450,1,1,121051466,776,4.16,0.43,12,0.25,154.00,1479.00,708,20240507,-9.46,450,20241209,42.44,657,-2.44,20250416,512,25.20,20250203,708,-9.46,20240507,450,42.44,20241209,1.89,Y,031820,500,605 억,,1908797,N,N,14,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 20250421 160357 57 100.00 KOSPI IT 서비스 N N N N N 650 6 2 0.93 632010195 962905 277.12 644 663 640 837 451 644 656.36 1.58 0 145207 654 648 641 635 628 645 632 605 193 500 450 1 1 121051466 787 4.22 0.44 12 0.80 154.00 1479.00 708 20240507 -8.19 450 20241209 44.44 663 -1.96 20250421 512 26.95 20250203 708 -8.19 20240507 450 44.44 20241209 1.94 Y 031820 500 605 억 1911814 N N 30 N 00 N
3 20250421 150403 57 100.00 KOSPI IT 서비스 N N N N N 653 9 2 1.40 615627968 937735 269.87 644 663 640 837 451 644 656.51 1.58 0 143159 654 648 641 635 628 645 632 605 193 500 450 1 1 121051466 790 4.24 0.44 12 0.77 154.00 1479.00 708 20240507 -7.77 450 20241209 45.11 663 -1.51 20250421 512 27.54 20250203 708 -7.77 20240507 450 45.11 20241209 1.94 Y 031820 500 605 억 1911814 N N 122 N 00 N
4 20250421 140403 57 100.00 KOSPI IT 서비스 N N N N N 659 15 2 2.33 583290605 888350 255.66 644 663 640 837 451 644 656.60 1.58 0 142317 654 648 641 635 628 645 632 605 193 500 450 1 1 121051466 798 4.28 0.45 12 0.73 154.00 1479.00 708 20240507 -6.92 450 20241209 46.44 663 -0.60 20250421 512 28.71 20250203 708 -6.92 20240507 450 46.44 20241209 1.94 Y 031820 500 605 억 1911814 N N 122 N 00 N
5 20250421 130403 57 100.00 KOSPI IT 서비스 N N N N N 656 12 2 1.86 476475665 725287 208.73 644 663 640 837 451 644 656.95 1.58 0 143777 654 648 641 635 628 645 632 605 193 500 450 1 1 121051466 794 4.26 0.44 12 0.60 154.00 1479.00 708 20240507 -7.34 450 20241209 45.78 663 -1.06 20250421 512 28.12 20250203 708 -7.34 20240507 450 45.78 20241209 1.94 Y 031820 500 605 억 1911814 N N 122 N 00 N
6 20250421 120403 57 100.00 KOSPI IT 서비스 N N N N N 658 14 2 2.17 415912080 633169 182.22 644 663 640 837 451 644 656.87 1.58 0 133904 654 648 641 635 628 645 632 605 193 500 450 1 1 121051466 797 4.27 0.44 12 0.52 154.00 1479.00 708 20240507 -7.06 450 20241209 46.22 663 -0.75 20250421 512 28.52 20250203 708 -7.06 20240507 450 46.22 20241209 1.94 Y 031820 500 605 억 1911814 N N 122 N 00 N
7 20250421 110404 57 100.00 KOSPI IT 서비스 N N N N N 662 18 2 2.80 350356258 533482 153.53 644 663 640 837 451 644 656.73 1.58 0 117764 654 648 641 635 628 645 632 605 193 500 450 1 1 121051466 801 4.30 0.45 12 0.44 154.00 1479.00 708 20240507 -6.50 450 20241209 47.11 663 -0.15 20250421 512 29.30 20250203 708 -6.50 20240507 450 47.11 20241209 1.94 Y 031820 500 605 억 1911814 N N 122 N 00 N
8 20250421 100400 57 100.00 KOSPI IT 서비스 N N N N N 653 9 2 1.40 63093911 97197 27.97 644 654 640 837 451 644 649.13 1.58 0 -15674 654 648 641 635 628 645 632 605 193 500 450 1 1 121051466 790 4.24 0.44 12 0.08 154.00 1479.00 708 20240507 -7.77 450 20241209 45.11 657 -0.61 20250416 512 27.54 20250203 708 -7.77 20240507 450 45.11 20241209 1.94 Y 031820 500 605 억 1911814 N N 122 N 00 N
9 20250421 090412 57 100.00 KOSPI IT 서비스 N N N N N 647 3 2 0.47 9363059 14547 4.19 644 647 640 837 451 644 643.64 1.58 0 593 654 648 641 635 628 645 632 605 193 500 450 1 1 121051466 783 4.20 0.44 12 0.01 154.00 1479.00 708 20240507 -8.62 450 20241209 43.78 657 -1.52 20250416 512 26.37 20250203 708 -8.62 20240507 450 43.78 20241209 1.94 Y 031820 500 605 억 1911814 N N 122 N 00 N
10 20250418 160357 57 100.00 KOSPI IT 서비스 N N N N N 644 -3 5 -0.46 221917312 347466 74.03 647 647 634 841 453 647 638.66 1.58 0 3017 662 654 646 638 630 658 642 605 194 500 450 1 1 121051466 780 4.18 0.44 12 0.29 154.00 1479.00 708 20240507 -9.04 450 20241209 43.11 657 -1.98 20250416 512 25.78 20250203 708 -9.04 20240507 450 43.11 20241209 1.89 Y 031820 500 605 억 1908797 N N 122 N 00 N
11 20250418 150401 57 100.00 KOSPI IT 서비스 N N N N N 643 -4 5 -0.62 200400959 313832 66.87 647 647 634 841 453 647 638.56 1.58 0 5384 662 654 646 638 630 658 642 605 194 500 450 1 1 121051466 778 4.18 0.43 12 0.26 154.00 1479.00 708 20240507 -9.18 450 20241209 42.89 657 -2.13 20250416 512 25.59 20250203 708 -9.18 20240507 450 42.89 20241209 1.89 Y 031820 500 605 억 1908797 N N 14 N 00 N
12 20250418 140403 57 100.00 KOSPI IT 서비스 N N N N N 641 -6 5 -0.93 191594081 300115 63.95 647 647 634 841 453 647 638.40 1.58 0 2131 662 654 646 638 630 658 642 605 194 500 450 1 1 121051466 776 4.16 0.43 12 0.25 154.00 1479.00 708 20240507 -9.46 450 20241209 42.44 657 -2.44 20250416 512 25.20 20250203 708 -9.46 20240507 450 42.44 20241209 1.89 Y 031820 500 605 억 1908797 N N 14 N 00 N