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
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
20250421,160851,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,54500,200,2,0.37,1933159850,35418,88.70,54500,54900,54000,70500,38100,54300,54581.29,17.78,0,-369,55766,55032,53666,52932,51566,55400,53300,108,16200,500,41260,100,1,21495906,11715,6.26,0.98,12,0.16,8708.00,55622.00,55800,20241220,-2.33,39000,20240416,39.74,54900,-0.73,20250421,45550,19.65,20250311,55800,-2.33,20241220,40500,34.57,20240805,0.88,Y,192080,500,108 억,,3822949,N,N,414,N,00,N
20250421,150907,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,54500,200,2,0.37,1818089350,33306,83.42,54500,54900,54000,70500,38100,54300,54587.44,17.78,0,-573,55766,55032,53666,52932,51566,55400,53300,108,16200,500,41260,100,1,21495906,11715,6.26,0.98,12,0.15,8708.00,55622.00,55800,20241220,-2.33,39000,20240416,39.74,54900,-0.73,20250421,45550,19.65,20250311,55800,-2.33,20241220,40500,34.57,20240805,0.88,Y,192080,500,108 억,,3822949,N,N,246,N,00,N
20250421,140907,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,54400,100,2,0.18,1547703100,28338,70.97,54500,54900,54000,70500,38100,54300,54615.82,17.78,0,-580,55766,55032,53666,52932,51566,55400,53300,108,16200,500,41260,100,1,21495906,11694,6.25,0.98,12,0.13,8708.00,55622.00,55800,20241220,-2.51,39000,20240416,39.49,54900,-0.91,20250421,45550,19.43,20250311,55800,-2.51,20241220,40500,34.32,20240805,0.88,Y,192080,500,108 억,,3822949,N,N,246,N,00,N
20250421,130906,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,54700,400,2,0.74,1311464650,24006,60.12,54500,54900,54000,70500,38100,54300,54630.70,17.78,0,163,55766,55032,53666,52932,51566,55400,53300,108,16200,500,41260,100,1,21495906,11758,6.28,0.98,12,0.11,8708.00,55622.00,55800,20241220,-1.97,39000,20240416,40.26,54900,-0.36,20250421,45550,20.09,20250311,55800,-1.97,20241220,40500,35.06,20240805,0.88,Y,192080,500,108 억,,3822949,N,N,246,N,00,N
20250421,120906,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,54600,300,2,0.55,1064972050,19489,48.81,54500,54900,54000,70500,38100,54300,54644.78,17.78,0,240,55766,55032,53666,52932,51566,55400,53300,108,16200,500,41260,100,1,21495906,11737,6.27,0.98,12,0.09,8708.00,55622.00,55800,20241220,-2.15,39000,20240416,40.00,54900,-0.55,20250421,45550,19.87,20250311,55800,-2.15,20241220,40500,34.81,20240805,0.88,Y,192080,500,108 억,,3822949,N,N,246,N,00,N
20250421,110905,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,54600,300,2,0.55,798249650,14611,36.59,54500,54900,54000,70500,38100,54300,54633.47,17.78,0,993,55766,55032,53666,52932,51566,55400,53300,108,16200,500,41260,100,1,21495906,11737,6.27,0.98,12,0.07,8708.00,55622.00,55800,20241220,-2.15,39000,20240416,40.00,54900,-0.55,20250421,45550,19.87,20250311,55800,-2.15,20241220,40500,34.81,20240805,0.88,Y,192080,500,108 억,,3822949,N,N,246,N,00,N
20250421,100900,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,54500,200,2,0.37,468409600,8571,21.47,54500,54900,54000,70500,38100,54300,54650.52,17.78,0,-84,55766,55032,53666,52932,51566,55400,53300,108,16200,500,41260,100,1,21495906,11715,6.26,0.98,12,0.04,8708.00,55622.00,55800,20241220,-2.33,39000,20240416,39.74,54900,-0.73,20250421,45550,19.65,20250311,55800,-2.33,20241220,40500,34.57,20240805,0.88,Y,192080,500,108 억,,3822949,N,N,246,N,00,N
20250421,090930,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,54400,100,2,0.18,76270800,1405,3.52,54500,54500,54000,70500,38100,54300,54285.27,17.78,0,165,55766,55032,53666,52932,51566,55400,53300,108,16200,500,41260,100,1,21495906,11694,6.25,0.98,12,0.01,8708.00,55622.00,55800,20241220,-2.51,39000,20240416,39.49,54500,-0.18,20250421,45550,19.43,20250311,55800,-2.51,20241220,40500,34.32,20240805,0.88,Y,192080,500,108 억,,3822949,N,N,246,N,00,N
20250418,160851,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,54300,800,2,1.50,2160320450,39928,102.76,53400,54400,52300,69500,37500,53500,54105.32,17.78,0,9070,54166,53832,53366,53032,52566,54000,53200,108,16000,500,40660,100,1,21495906,11672,6.24,0.98,12,0.19,8708.00,55622.00,55800,20241220,-2.69,39000,20240416,39.23,54400,-0.18,20250418,45550,19.21,20250311,55800,-2.69,20241220,39800,36.43,20240419,0.89,Y,192080,500,108 억,,3822430,N,N,246,N,00,N
20250418,150903,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,54400,900,2,1.68,1991670050,36825,94.77,53400,54400,52300,69500,37500,53500,54084.73,17.78,0,8599,54166,53832,53366,53032,52566,54000,53200,108,16000,500,40660,100,1,21495906,11694,6.25,0.98,12,0.17,8708.00,55622.00,55800,20241220,-2.51,39000,20240416,39.49,54400,0.00,20250418,45550,19.43,20250311,55800,-2.51,20241220,39800,36.68,20240419,0.89,Y,192080,500,108 억,,3822430,N,N,344,N,00,N
20250418,140906,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,54200,700,2,1.31,1489105000,27567,70.94,53400,54400,52300,69500,37500,53500,54017.67,17.78,0,5889,54166,53832,53366,53032,52566,54000,53200,108,16000,500,40660,100,1,21495906,11651,6.22,0.97,12,0.13,8708.00,55622.00,55800,20241220,-2.87,39000,20240416,38.97,54400,-0.37,20250418,45550,18.99,20250311,55800,-2.87,20241220,39800,36.18,20240419,0.89,Y,192080,500,108 억,,3822430,N,N,344,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 160851 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 54500 200 2 0.37 1933159850 35418 88.70 54500 54900 54000 70500 38100 54300 54581.29 17.78 0 -369 55766 55032 53666 52932 51566 55400 53300 108 16200 500 41260 100 1 21495906 11715 6.26 0.98 12 0.16 8708.00 55622.00 55800 20241220 -2.33 39000 20240416 39.74 54900 -0.73 20250421 45550 19.65 20250311 55800 -2.33 20241220 40500 34.57 20240805 0.88 Y 192080 500 108 억 3822949 N N 414 N 00 N
3 20250421 150907 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 54500 200 2 0.37 1818089350 33306 83.42 54500 54900 54000 70500 38100 54300 54587.44 17.78 0 -573 55766 55032 53666 52932 51566 55400 53300 108 16200 500 41260 100 1 21495906 11715 6.26 0.98 12 0.15 8708.00 55622.00 55800 20241220 -2.33 39000 20240416 39.74 54900 -0.73 20250421 45550 19.65 20250311 55800 -2.33 20241220 40500 34.57 20240805 0.88 Y 192080 500 108 억 3822949 N N 246 N 00 N
4 20250421 140907 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 54400 100 2 0.18 1547703100 28338 70.97 54500 54900 54000 70500 38100 54300 54615.82 17.78 0 -580 55766 55032 53666 52932 51566 55400 53300 108 16200 500 41260 100 1 21495906 11694 6.25 0.98 12 0.13 8708.00 55622.00 55800 20241220 -2.51 39000 20240416 39.49 54900 -0.91 20250421 45550 19.43 20250311 55800 -2.51 20241220 40500 34.32 20240805 0.88 Y 192080 500 108 억 3822949 N N 246 N 00 N
5 20250421 130906 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 54700 400 2 0.74 1311464650 24006 60.12 54500 54900 54000 70500 38100 54300 54630.70 17.78 0 163 55766 55032 53666 52932 51566 55400 53300 108 16200 500 41260 100 1 21495906 11758 6.28 0.98 12 0.11 8708.00 55622.00 55800 20241220 -1.97 39000 20240416 40.26 54900 -0.36 20250421 45550 20.09 20250311 55800 -1.97 20241220 40500 35.06 20240805 0.88 Y 192080 500 108 억 3822949 N N 246 N 00 N
6 20250421 120906 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 54600 300 2 0.55 1064972050 19489 48.81 54500 54900 54000 70500 38100 54300 54644.78 17.78 0 240 55766 55032 53666 52932 51566 55400 53300 108 16200 500 41260 100 1 21495906 11737 6.27 0.98 12 0.09 8708.00 55622.00 55800 20241220 -2.15 39000 20240416 40.00 54900 -0.55 20250421 45550 19.87 20250311 55800 -2.15 20241220 40500 34.81 20240805 0.88 Y 192080 500 108 억 3822949 N N 246 N 00 N
7 20250421 110905 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 54600 300 2 0.55 798249650 14611 36.59 54500 54900 54000 70500 38100 54300 54633.47 17.78 0 993 55766 55032 53666 52932 51566 55400 53300 108 16200 500 41260 100 1 21495906 11737 6.27 0.98 12 0.07 8708.00 55622.00 55800 20241220 -2.15 39000 20240416 40.00 54900 -0.55 20250421 45550 19.87 20250311 55800 -2.15 20241220 40500 34.81 20240805 0.88 Y 192080 500 108 억 3822949 N N 246 N 00 N
8 20250421 100900 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 54500 200 2 0.37 468409600 8571 21.47 54500 54900 54000 70500 38100 54300 54650.52 17.78 0 -84 55766 55032 53666 52932 51566 55400 53300 108 16200 500 41260 100 1 21495906 11715 6.26 0.98 12 0.04 8708.00 55622.00 55800 20241220 -2.33 39000 20240416 39.74 54900 -0.73 20250421 45550 19.65 20250311 55800 -2.33 20241220 40500 34.57 20240805 0.88 Y 192080 500 108 억 3822949 N N 246 N 00 N
9 20250421 090930 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 54400 100 2 0.18 76270800 1405 3.52 54500 54500 54000 70500 38100 54300 54285.27 17.78 0 165 55766 55032 53666 52932 51566 55400 53300 108 16200 500 41260 100 1 21495906 11694 6.25 0.98 12 0.01 8708.00 55622.00 55800 20241220 -2.51 39000 20240416 39.49 54500 -0.18 20250421 45550 19.43 20250311 55800 -2.51 20241220 40500 34.32 20240805 0.88 Y 192080 500 108 억 3822949 N N 246 N 00 N
10 20250418 160851 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 54300 800 2 1.50 2160320450 39928 102.76 53400 54400 52300 69500 37500 53500 54105.32 17.78 0 9070 54166 53832 53366 53032 52566 54000 53200 108 16000 500 40660 100 1 21495906 11672 6.24 0.98 12 0.19 8708.00 55622.00 55800 20241220 -2.69 39000 20240416 39.23 54400 -0.18 20250418 45550 19.21 20250311 55800 -2.69 20241220 39800 36.43 20240419 0.89 Y 192080 500 108 억 3822430 N N 246 N 00 N
11 20250418 150903 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 54400 900 2 1.68 1991670050 36825 94.77 53400 54400 52300 69500 37500 53500 54084.73 17.78 0 8599 54166 53832 53366 53032 52566 54000 53200 108 16000 500 40660 100 1 21495906 11694 6.25 0.98 12 0.17 8708.00 55622.00 55800 20241220 -2.51 39000 20240416 39.49 54400 0.00 20250418 45550 19.43 20250311 55800 -2.51 20241220 39800 36.68 20240419 0.89 Y 192080 500 108 억 3822430 N N 344 N 00 N
12 20250418 140906 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 54200 700 2 1.31 1489105000 27567 70.94 53400 54400 52300 69500 37500 53500 54017.67 17.78 0 5889 54166 53832 53366 53032 52566 54000 53200 108 16000 500 40660 100 1 21495906 11651 6.22 0.97 12 0.13 8708.00 55622.00 55800 20241220 -2.87 39000 20240416 38.97 54400 -0.37 20250418 45550 18.99 20250311 55800 -2.87 20241220 39800 36.18 20240419 0.89 Y 192080 500 108 억 3822430 N N 344 N 00 N