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
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
20250421,160843,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21350,250,2,1.18,761858075,35738,36.96,20900,21550,20900,27400,14800,21100,21317.87,9.25,0,13397,22066,21582,21316,20832,20566,21450,20700,188,6300,500,16030,50,1,33766123,7209,-5.47,0.48,12,0.11,-3904.00,44363.00,25550,20240509,-16.44,15510,20241114,37.65,22000,-2.95,20250414,17340,23.13,20250102,25550,-16.44,20240509,15510,37.65,20241114,0.65,Y,181710,500,187 억,,3124199,N,N,312,N,00,N
20250421,150859,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21450,350,2,1.66,672849825,31573,32.65,20900,21550,20900,27400,14800,21100,21310.92,9.25,0,11238,22066,21582,21316,20832,20566,21450,20700,188,6300,500,16030,50,1,33766123,7243,-5.49,0.48,12,0.09,-3904.00,44363.00,25550,20240509,-16.05,15510,20241114,38.30,22000,-2.50,20250414,17340,23.70,20250102,25550,-16.05,20240509,15510,38.30,20241114,0.65,Y,181710,500,187 억,,3124199,N,N,1231,N,00,N
20250421,140859,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21350,250,2,1.18,542609775,25476,26.35,20900,21550,20900,27400,14800,21100,21298.86,9.25,0,8589,22066,21582,21316,20832,20566,21450,20700,188,6300,500,16030,50,1,33766123,7209,-5.47,0.48,12,0.08,-3904.00,44363.00,25550,20240509,-16.44,15510,20241114,37.65,22000,-2.95,20250414,17340,23.13,20250102,25550,-16.44,20240509,15510,37.65,20241114,0.65,Y,181710,500,187 억,,3124199,N,N,1231,N,00,N
20250421,130858,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21350,250,2,1.18,475529025,22335,23.10,20900,21550,20900,27400,14800,21100,21290.76,9.25,0,6977,22066,21582,21316,20832,20566,21450,20700,188,6300,500,16030,50,1,33766123,7209,-5.47,0.48,12,0.07,-3904.00,44363.00,25550,20240509,-16.44,15510,20241114,37.65,22000,-2.95,20250414,17340,23.13,20250102,25550,-16.44,20240509,15510,37.65,20241114,0.65,Y,181710,500,187 억,,3124199,N,N,1231,N,00,N
20250421,120858,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21250,150,2,0.71,373115875,17530,18.13,20900,21550,20900,27400,14800,21100,21284.42,9.25,0,6064,22066,21582,21316,20832,20566,21450,20700,188,6300,500,16030,50,1,33766123,7175,-5.44,0.48,12,0.05,-3904.00,44363.00,25550,20240509,-16.83,15510,20241114,37.01,22000,-3.41,20250414,17340,22.55,20250102,25550,-16.83,20240509,15510,37.01,20241114,0.65,Y,181710,500,187 억,,3124199,N,N,1231,N,00,N
20250421,110857,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21250,150,2,0.71,283004075,13293,13.75,20900,21550,20900,27400,14800,21100,21289.71,9.25,0,4578,22066,21582,21316,20832,20566,21450,20700,188,6300,500,16030,50,1,33766123,7175,-5.44,0.48,12,0.04,-3904.00,44363.00,25550,20240509,-16.83,15510,20241114,37.01,22000,-3.41,20250414,17340,22.55,20250102,25550,-16.83,20240509,15510,37.01,20241114,0.65,Y,181710,500,187 억,,3124199,N,N,1231,N,00,N
20250421,100852,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21350,250,2,1.18,160010575,7510,7.77,20900,21550,20900,27400,14800,21100,21306.33,9.25,0,4343,22066,21582,21316,20832,20566,21450,20700,188,6300,500,16030,50,1,33766123,7209,-5.47,0.48,12,0.02,-3904.00,44363.00,25550,20240509,-16.44,15510,20241114,37.65,22000,-2.95,20250414,17340,23.13,20250102,25550,-16.44,20240509,15510,37.65,20241114,0.65,Y,181710,500,187 억,,3124199,N,N,1231,N,00,N
20250421,090921,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21450,350,2,1.66,70832900,3350,3.46,20900,21550,20900,27400,14800,21100,21144.15,9.25,0,1736,22066,21582,21316,20832,20566,21450,20700,188,6300,500,16030,50,1,33766123,7243,-5.49,0.48,12,0.01,-3904.00,44363.00,25550,20240509,-16.05,15510,20241114,38.30,22000,-2.50,20250414,17340,23.70,20250102,25550,-16.05,20240509,15510,38.30,20241114,0.65,Y,181710,500,187 억,,3124199,N,N,1231,N,00,N
20250418,160844,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21100,-850,5,-3.87,2057554100,96696,354.00,21800,21800,21050,28500,15400,21950,21278.59,9.20,0,16739,22250,22100,21850,21700,21450,22175,21775,188,6550,500,16680,50,1,33766123,7125,-5.40,0.48,12,0.29,-3904.00,44363.00,25550,20240509,-17.42,15510,20241114,36.04,22000,-4.09,20250414,17340,21.68,20250102,25550,-17.42,20240509,15510,36.04,20241114,0.67,Y,181710,500,187 억,,3106865,N,N,1231,N,00,N
20250418,150855,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21150,-800,5,-3.64,2002246775,94074,344.40,21800,21800,21050,28500,15400,21950,21283.74,9.20,0,15441,22250,22100,21850,21700,21450,22175,21775,188,6550,500,16680,50,1,33766123,7142,-5.42,0.48,12,0.28,-3904.00,44363.00,25550,20240509,-17.22,15510,20241114,36.36,22000,-3.86,20250414,17340,21.97,20250102,25550,-17.22,20240509,15510,36.36,20241114,0.67,Y,181710,500,187 억,,3106865,N,N,298,N,00,N
20250418,140858,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21050,-900,5,-4.10,1724725275,80994,296.52,21800,21800,21050,28500,15400,21950,21294.48,9.20,0,15204,22250,22100,21850,21700,21450,22175,21775,188,6550,500,16680,50,1,33766123,7108,-5.39,0.47,12,0.24,-3904.00,44363.00,25550,20240509,-17.61,15510,20241114,35.72,22000,-4.32,20250414,17340,21.40,20250102,25550,-17.61,20240509,15510,35.72,20241114,0.67,Y,181710,500,187 억,,3106865,N,N,298,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 160843 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21350 250 2 1.18 761858075 35738 36.96 20900 21550 20900 27400 14800 21100 21317.87 9.25 0 13397 22066 21582 21316 20832 20566 21450 20700 188 6300 500 16030 50 1 33766123 7209 -5.47 0.48 12 0.11 -3904.00 44363.00 25550 20240509 -16.44 15510 20241114 37.65 22000 -2.95 20250414 17340 23.13 20250102 25550 -16.44 20240509 15510 37.65 20241114 0.65 Y 181710 500 187 억 3124199 N N 312 N 00 N
3 20250421 150859 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21450 350 2 1.66 672849825 31573 32.65 20900 21550 20900 27400 14800 21100 21310.92 9.25 0 11238 22066 21582 21316 20832 20566 21450 20700 188 6300 500 16030 50 1 33766123 7243 -5.49 0.48 12 0.09 -3904.00 44363.00 25550 20240509 -16.05 15510 20241114 38.30 22000 -2.50 20250414 17340 23.70 20250102 25550 -16.05 20240509 15510 38.30 20241114 0.65 Y 181710 500 187 억 3124199 N N 1231 N 00 N
4 20250421 140859 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21350 250 2 1.18 542609775 25476 26.35 20900 21550 20900 27400 14800 21100 21298.86 9.25 0 8589 22066 21582 21316 20832 20566 21450 20700 188 6300 500 16030 50 1 33766123 7209 -5.47 0.48 12 0.08 -3904.00 44363.00 25550 20240509 -16.44 15510 20241114 37.65 22000 -2.95 20250414 17340 23.13 20250102 25550 -16.44 20240509 15510 37.65 20241114 0.65 Y 181710 500 187 억 3124199 N N 1231 N 00 N
5 20250421 130858 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21350 250 2 1.18 475529025 22335 23.10 20900 21550 20900 27400 14800 21100 21290.76 9.25 0 6977 22066 21582 21316 20832 20566 21450 20700 188 6300 500 16030 50 1 33766123 7209 -5.47 0.48 12 0.07 -3904.00 44363.00 25550 20240509 -16.44 15510 20241114 37.65 22000 -2.95 20250414 17340 23.13 20250102 25550 -16.44 20240509 15510 37.65 20241114 0.65 Y 181710 500 187 억 3124199 N N 1231 N 00 N
6 20250421 120858 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21250 150 2 0.71 373115875 17530 18.13 20900 21550 20900 27400 14800 21100 21284.42 9.25 0 6064 22066 21582 21316 20832 20566 21450 20700 188 6300 500 16030 50 1 33766123 7175 -5.44 0.48 12 0.05 -3904.00 44363.00 25550 20240509 -16.83 15510 20241114 37.01 22000 -3.41 20250414 17340 22.55 20250102 25550 -16.83 20240509 15510 37.01 20241114 0.65 Y 181710 500 187 억 3124199 N N 1231 N 00 N
7 20250421 110857 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21250 150 2 0.71 283004075 13293 13.75 20900 21550 20900 27400 14800 21100 21289.71 9.25 0 4578 22066 21582 21316 20832 20566 21450 20700 188 6300 500 16030 50 1 33766123 7175 -5.44 0.48 12 0.04 -3904.00 44363.00 25550 20240509 -16.83 15510 20241114 37.01 22000 -3.41 20250414 17340 22.55 20250102 25550 -16.83 20240509 15510 37.01 20241114 0.65 Y 181710 500 187 억 3124199 N N 1231 N 00 N
8 20250421 100852 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21350 250 2 1.18 160010575 7510 7.77 20900 21550 20900 27400 14800 21100 21306.33 9.25 0 4343 22066 21582 21316 20832 20566 21450 20700 188 6300 500 16030 50 1 33766123 7209 -5.47 0.48 12 0.02 -3904.00 44363.00 25550 20240509 -16.44 15510 20241114 37.65 22000 -2.95 20250414 17340 23.13 20250102 25550 -16.44 20240509 15510 37.65 20241114 0.65 Y 181710 500 187 억 3124199 N N 1231 N 00 N
9 20250421 090921 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21450 350 2 1.66 70832900 3350 3.46 20900 21550 20900 27400 14800 21100 21144.15 9.25 0 1736 22066 21582 21316 20832 20566 21450 20700 188 6300 500 16030 50 1 33766123 7243 -5.49 0.48 12 0.01 -3904.00 44363.00 25550 20240509 -16.05 15510 20241114 38.30 22000 -2.50 20250414 17340 23.70 20250102 25550 -16.05 20240509 15510 38.30 20241114 0.65 Y 181710 500 187 억 3124199 N N 1231 N 00 N
10 20250418 160844 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21100 -850 5 -3.87 2057554100 96696 354.00 21800 21800 21050 28500 15400 21950 21278.59 9.20 0 16739 22250 22100 21850 21700 21450 22175 21775 188 6550 500 16680 50 1 33766123 7125 -5.40 0.48 12 0.29 -3904.00 44363.00 25550 20240509 -17.42 15510 20241114 36.04 22000 -4.09 20250414 17340 21.68 20250102 25550 -17.42 20240509 15510 36.04 20241114 0.67 Y 181710 500 187 억 3106865 N N 1231 N 00 N
11 20250418 150855 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21150 -800 5 -3.64 2002246775 94074 344.40 21800 21800 21050 28500 15400 21950 21283.74 9.20 0 15441 22250 22100 21850 21700 21450 22175 21775 188 6550 500 16680 50 1 33766123 7142 -5.42 0.48 12 0.28 -3904.00 44363.00 25550 20240509 -17.22 15510 20241114 36.36 22000 -3.86 20250414 17340 21.97 20250102 25550 -17.22 20240509 15510 36.36 20241114 0.67 Y 181710 500 187 억 3106865 N N 298 N 00 N
12 20250418 140858 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21050 -900 5 -4.10 1724725275 80994 296.52 21800 21800 21050 28500 15400 21950 21294.48 9.20 0 15204 22250 22100 21850 21700 21450 22175 21775 188 6550 500 16680 50 1 33766123 7108 -5.39 0.47 12 0.24 -3904.00 44363.00 25550 20240509 -17.61 15510 20241114 35.72 22000 -4.32 20250414 17340 21.40 20250102 25550 -17.61 20240509 15510 35.72 20241114 0.67 Y 181710 500 187 억 3106865 N N 298 N 00 N