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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023590/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
20250417,160336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20250,200,2,1.00,352878200,17413,66.22,20000,20450,20000,26050,14050,20050,20265.22,23.25,0,-2145,20650,20350,20200,19900,19750,20275,19825,224,6000,500,15230,50,1,44866617,9085,2.55,0.31,12,0.04,7931.00,64602.00,22300,20250319,-9.19,16840,20240805,20.25,22300,-9.19,20250319,17490,15.78,20250203,22300,-9.19,20250319,16840,20.25,20240805,0.13,Y,023590,500,224 억,,10430004,N,N,657,N,00,N
20250417,150339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20300,250,2,1.25,325200100,16043,61.01,20000,20450,20000,26050,14050,20050,20270.53,23.25,0,-1778,20650,20350,20200,19900,19750,20275,19825,224,6000,500,15230,50,1,44866617,9108,2.56,0.31,12,0.04,7931.00,64602.00,22300,20250319,-8.97,16840,20240805,20.55,22300,-8.97,20250319,17490,16.07,20250203,22300,-8.97,20250319,16840,20.55,20240805,0.13,Y,023590,500,224 억,,10430004,N,N,866,N,00,N
20250417,140339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20350,300,2,1.50,285854900,14106,53.64,20000,20450,20000,26050,14050,20050,20264.77,23.25,0,-1345,20650,20350,20200,19900,19750,20275,19825,224,6000,500,15230,50,1,44866617,9130,2.57,0.32,12,0.03,7931.00,64602.00,22300,20250319,-8.74,16840,20240805,20.84,22300,-8.74,20250319,17490,16.35,20250203,22300,-8.74,20250319,16840,20.84,20240805,0.13,Y,023590,500,224 억,,10430004,N,N,866,N,00,N
20250417,130339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20400,350,2,1.75,252385850,12462,47.39,20000,20450,20000,26050,14050,20050,20252.44,23.25,0,-231,20650,20350,20200,19900,19750,20275,19825,224,6000,500,15230,50,1,44866617,9153,2.57,0.32,12,0.03,7931.00,64602.00,22300,20250319,-8.52,16840,20240805,21.14,22300,-8.52,20250319,17490,16.64,20250203,22300,-8.52,20250319,16840,21.14,20240805,0.13,Y,023590,500,224 억,,10430004,N,N,866,N,00,N
20250417,120338,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20300,250,2,1.25,186713975,9235,35.12,20000,20350,20000,26050,14050,20050,20218.08,23.25,0,1728,20650,20350,20200,19900,19750,20275,19825,224,6000,500,15230,50,1,44866617,9108,2.56,0.31,12,0.02,7931.00,64602.00,22300,20250319,-8.97,16840,20240805,20.55,22300,-8.97,20250319,17490,16.07,20250203,22300,-8.97,20250319,16840,20.55,20240805,0.13,Y,023590,500,224 억,,10430004,N,N,866,N,00,N
20250417,110338,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20150,100,2,0.50,141765375,7013,26.67,20000,20350,20000,26050,14050,20050,20214.65,23.25,0,2003,20650,20350,20200,19900,19750,20275,19825,224,6000,500,15230,50,1,44866617,9041,2.54,0.31,12,0.02,7931.00,64602.00,22300,20250319,-9.64,16840,20240805,19.66,22300,-9.64,20250319,17490,15.21,20250203,22300,-9.64,20250319,16840,19.66,20240805,0.13,Y,023590,500,224 억,,10430004,N,N,866,N,00,N
20250417,100338,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20300,250,2,1.25,117344425,5806,22.08,20000,20350,20000,26050,14050,20050,20210.89,23.25,0,2065,20650,20350,20200,19900,19750,20275,19825,224,6000,500,15230,50,1,44866617,9108,2.56,0.31,12,0.01,7931.00,64602.00,22300,20250319,-8.97,16840,20240805,20.55,22300,-8.97,20250319,17490,16.07,20250203,22300,-8.97,20250319,16840,20.55,20240805,0.13,Y,023590,500,224 억,,10430004,N,N,866,N,00,N
20250417,090339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20150,100,2,0.50,10379550,518,1.97,20000,20150,20000,26050,14050,20050,20037.74,23.25,0,137,20650,20350,20200,19900,19750,20275,19825,224,6000,500,15230,50,1,44866617,9041,2.54,0.31,12,0.00,7931.00,64602.00,22300,20250319,-9.64,16840,20240805,19.66,22300,-9.64,20250319,17490,15.21,20250203,22300,-9.64,20250319,16840,19.66,20240805,0.13,Y,023590,500,224 억,,10430004,N,N,866,N,00,N
20250416,160335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20050,-350,5,-1.72,532843950,26296,54.14,20100,20500,20050,26500,14300,20400,20265.06,23.24,0,4013,20846,20622,20226,20002,19606,20735,20115,224,6100,500,15500,50,1,44866617,8996,2.53,0.31,12,0.06,7931.00,64602.00,22300,20250319,-10.09,16840,20240805,19.06,22300,-10.09,20250319,17490,14.64,20250203,22300,-10.09,20250319,16840,19.06,20240805,0.13,Y,023590,500,224 억,,10425793,N,N,866,N,00,N
20250416,150339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20250,-150,5,-0.74,446148400,21987,45.27,20100,20500,20100,26500,14300,20400,20291.46,23.24,0,3146,20846,20622,20226,20002,19606,20735,20115,224,6100,500,15500,50,1,44866617,9085,2.55,0.31,12,0.05,7931.00,64602.00,22300,20250319,-9.19,16840,20240805,20.25,22300,-9.19,20250319,17490,15.78,20250203,22300,-9.19,20250319,16840,20.25,20240805,0.13,Y,023590,500,224 억,,10425793,N,N,3028,N,00,N
20250416,140338,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20350,-50,5,-0.25,319781025,15732,32.39,20100,20500,20100,26500,14300,20400,20326.79,23.24,0,2271,20846,20622,20226,20002,19606,20735,20115,224,6100,500,15500,50,1,44866617,9130,2.57,0.32,12,0.04,7931.00,64602.00,22300,20250319,-8.74,16840,20240805,20.84,22300,-8.74,20250319,17490,16.35,20250203,22300,-8.74,20250319,16840,20.84,20240805,0.13,Y,023590,500,224 억,,10425793,N,N,3028,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 20250417 160336 57 100.00 KOSPI IT 서비스 N N N N N 20250 200 2 1.00 352878200 17413 66.22 20000 20450 20000 26050 14050 20050 20265.22 23.25 0 -2145 20650 20350 20200 19900 19750 20275 19825 224 6000 500 15230 50 1 44866617 9085 2.55 0.31 12 0.04 7931.00 64602.00 22300 20250319 -9.19 16840 20240805 20.25 22300 -9.19 20250319 17490 15.78 20250203 22300 -9.19 20250319 16840 20.25 20240805 0.13 Y 023590 500 224 억 10430004 N N 657 N 00 N
3 20250417 150339 57 100.00 KOSPI IT 서비스 N N N N N 20300 250 2 1.25 325200100 16043 61.01 20000 20450 20000 26050 14050 20050 20270.53 23.25 0 -1778 20650 20350 20200 19900 19750 20275 19825 224 6000 500 15230 50 1 44866617 9108 2.56 0.31 12 0.04 7931.00 64602.00 22300 20250319 -8.97 16840 20240805 20.55 22300 -8.97 20250319 17490 16.07 20250203 22300 -8.97 20250319 16840 20.55 20240805 0.13 Y 023590 500 224 억 10430004 N N 866 N 00 N
4 20250417 140339 57 100.00 KOSPI IT 서비스 N N N N N 20350 300 2 1.50 285854900 14106 53.64 20000 20450 20000 26050 14050 20050 20264.77 23.25 0 -1345 20650 20350 20200 19900 19750 20275 19825 224 6000 500 15230 50 1 44866617 9130 2.57 0.32 12 0.03 7931.00 64602.00 22300 20250319 -8.74 16840 20240805 20.84 22300 -8.74 20250319 17490 16.35 20250203 22300 -8.74 20250319 16840 20.84 20240805 0.13 Y 023590 500 224 억 10430004 N N 866 N 00 N
5 20250417 130339 57 100.00 KOSPI IT 서비스 N N N N N 20400 350 2 1.75 252385850 12462 47.39 20000 20450 20000 26050 14050 20050 20252.44 23.25 0 -231 20650 20350 20200 19900 19750 20275 19825 224 6000 500 15230 50 1 44866617 9153 2.57 0.32 12 0.03 7931.00 64602.00 22300 20250319 -8.52 16840 20240805 21.14 22300 -8.52 20250319 17490 16.64 20250203 22300 -8.52 20250319 16840 21.14 20240805 0.13 Y 023590 500 224 억 10430004 N N 866 N 00 N
6 20250417 120338 57 100.00 KOSPI IT 서비스 N N N N N 20300 250 2 1.25 186713975 9235 35.12 20000 20350 20000 26050 14050 20050 20218.08 23.25 0 1728 20650 20350 20200 19900 19750 20275 19825 224 6000 500 15230 50 1 44866617 9108 2.56 0.31 12 0.02 7931.00 64602.00 22300 20250319 -8.97 16840 20240805 20.55 22300 -8.97 20250319 17490 16.07 20250203 22300 -8.97 20250319 16840 20.55 20240805 0.13 Y 023590 500 224 억 10430004 N N 866 N 00 N
7 20250417 110338 57 100.00 KOSPI IT 서비스 N N N N N 20150 100 2 0.50 141765375 7013 26.67 20000 20350 20000 26050 14050 20050 20214.65 23.25 0 2003 20650 20350 20200 19900 19750 20275 19825 224 6000 500 15230 50 1 44866617 9041 2.54 0.31 12 0.02 7931.00 64602.00 22300 20250319 -9.64 16840 20240805 19.66 22300 -9.64 20250319 17490 15.21 20250203 22300 -9.64 20250319 16840 19.66 20240805 0.13 Y 023590 500 224 억 10430004 N N 866 N 00 N
8 20250417 100338 57 100.00 KOSPI IT 서비스 N N N N N 20300 250 2 1.25 117344425 5806 22.08 20000 20350 20000 26050 14050 20050 20210.89 23.25 0 2065 20650 20350 20200 19900 19750 20275 19825 224 6000 500 15230 50 1 44866617 9108 2.56 0.31 12 0.01 7931.00 64602.00 22300 20250319 -8.97 16840 20240805 20.55 22300 -8.97 20250319 17490 16.07 20250203 22300 -8.97 20250319 16840 20.55 20240805 0.13 Y 023590 500 224 억 10430004 N N 866 N 00 N
9 20250417 090339 57 100.00 KOSPI IT 서비스 N N N N N 20150 100 2 0.50 10379550 518 1.97 20000 20150 20000 26050 14050 20050 20037.74 23.25 0 137 20650 20350 20200 19900 19750 20275 19825 224 6000 500 15230 50 1 44866617 9041 2.54 0.31 12 0.00 7931.00 64602.00 22300 20250319 -9.64 16840 20240805 19.66 22300 -9.64 20250319 17490 15.21 20250203 22300 -9.64 20250319 16840 19.66 20240805 0.13 Y 023590 500 224 억 10430004 N N 866 N 00 N
10 20250416 160335 57 100.00 KOSPI IT 서비스 N N N N N 20050 -350 5 -1.72 532843950 26296 54.14 20100 20500 20050 26500 14300 20400 20265.06 23.24 0 4013 20846 20622 20226 20002 19606 20735 20115 224 6100 500 15500 50 1 44866617 8996 2.53 0.31 12 0.06 7931.00 64602.00 22300 20250319 -10.09 16840 20240805 19.06 22300 -10.09 20250319 17490 14.64 20250203 22300 -10.09 20250319 16840 19.06 20240805 0.13 Y 023590 500 224 억 10425793 N N 866 N 00 N
11 20250416 150339 57 100.00 KOSPI IT 서비스 N N N N N 20250 -150 5 -0.74 446148400 21987 45.27 20100 20500 20100 26500 14300 20400 20291.46 23.24 0 3146 20846 20622 20226 20002 19606 20735 20115 224 6100 500 15500 50 1 44866617 9085 2.55 0.31 12 0.05 7931.00 64602.00 22300 20250319 -9.19 16840 20240805 20.25 22300 -9.19 20250319 17490 15.78 20250203 22300 -9.19 20250319 16840 20.25 20240805 0.13 Y 023590 500 224 억 10425793 N N 3028 N 00 N
12 20250416 140338 57 100.00 KOSPI IT 서비스 N N N N N 20350 -50 5 -0.25 319781025 15732 32.39 20100 20500 20100 26500 14300 20400 20326.79 23.24 0 2271 20846 20622 20226 20002 19606 20735 20115 224 6100 500 15500 50 1 44866617 9130 2.57 0.32 12 0.04 7931.00 64602.00 22300 20250319 -8.74 16840 20240805 20.84 22300 -8.74 20250319 17490 16.35 20250203 22300 -8.74 20250319 16840 20.84 20240805 0.13 Y 023590 500 224 억 10425793 N N 3028 N 00 N