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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160847,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21750,400,2,1.87,1099986650,50687,141.83,21350,21850,21350,27750,14950,21350,21701.31,9.30,0,-9660,21916,21632,21266,20982,20616,21775,21125,188,6400,500,16220,50,1,33766123,7344,-5.57,0.49,12,0.15,-3904.00,44363.00,25550,20240509,-14.87,15510,20241114,40.23,22000,-1.14,20250414,17340,25.43,20250102,25550,-14.87,20240509,15510,40.23,20241114,0.65,Y,181710,500,187 억,,3139184,N,N,1034,N,00,N
20250422,150903,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21600,250,2,1.17,1042014050,48007,134.33,21350,21850,21350,27750,14950,21350,21705.46,9.30,0,-9464,21916,21632,21266,20982,20616,21775,21125,188,6400,500,16220,50,1,33766123,7293,-5.53,0.49,12,0.14,-3904.00,44363.00,25550,20240509,-15.46,15510,20241114,39.26,22000,-1.82,20250414,17340,24.57,20250102,25550,-15.46,20240509,15510,39.26,20241114,0.65,Y,181710,500,187 억,,3139184,N,N,312,N,00,N
20250422,140902,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21750,400,2,1.87,694927600,32011,89.57,21350,21850,21350,27750,14950,21350,21709.03,9.30,0,1416,21916,21632,21266,20982,20616,21775,21125,188,6400,500,16220,50,1,33766123,7344,-5.57,0.49,12,0.09,-3904.00,44363.00,25550,20240509,-14.87,15510,20241114,40.23,22000,-1.14,20250414,17340,25.43,20250102,25550,-14.87,20240509,15510,40.23,20241114,0.65,Y,181710,500,187 억,,3139184,N,N,312,N,00,N
20250422,130900,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21750,400,2,1.87,552996000,25492,71.33,21350,21800,21350,27750,14950,21350,21692.92,9.30,0,2382,21916,21632,21266,20982,20616,21775,21125,188,6400,500,16220,50,1,33766123,7344,-5.57,0.49,12,0.08,-3904.00,44363.00,25550,20240509,-14.87,15510,20241114,40.23,22000,-1.14,20250414,17340,25.43,20250102,25550,-14.87,20240509,15510,40.23,20241114,0.65,Y,181710,500,187 억,,3139184,N,N,312,N,00,N
20250422,120903,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21800,450,2,2.11,398022950,18363,51.38,21350,21800,21350,27750,14950,21350,21675.27,9.30,0,4163,21916,21632,21266,20982,20616,21775,21125,188,6400,500,16220,50,1,33766123,7361,-5.58,0.49,12,0.05,-3904.00,44363.00,25550,20240509,-14.68,15510,20241114,40.55,22000,-0.91,20250414,17340,25.72,20250102,25550,-14.68,20240509,15510,40.55,20241114,0.65,Y,181710,500,187 억,,3139184,N,N,312,N,00,N
20250422,110901,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21800,450,2,2.11,274336950,12674,35.46,21350,21800,21350,27750,14950,21350,21645.65,9.30,0,3825,21916,21632,21266,20982,20616,21775,21125,188,6400,500,16220,50,1,33766123,7361,-5.58,0.49,12,0.04,-3904.00,44363.00,25550,20240509,-14.68,15510,20241114,40.55,22000,-0.91,20250414,17340,25.72,20250102,25550,-14.68,20240509,15510,40.55,20241114,0.65,Y,181710,500,187 억,,3139184,N,N,312,N,00,N
20250422,100902,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21600,250,2,1.17,112854300,5228,14.63,21350,21750,21350,27750,14950,21350,21586.51,9.30,0,1366,21916,21632,21266,20982,20616,21775,21125,188,6400,500,16220,50,1,33766123,7293,-5.53,0.49,12,0.02,-3904.00,44363.00,25550,20240509,-15.46,15510,20241114,39.26,22000,-1.82,20250414,17340,24.57,20250102,25550,-15.46,20240509,15510,39.26,20241114,0.65,Y,181710,500,187 억,,3139184,N,N,312,N,00,N
20250422,090904,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21350,0,3,0.00,18690750,872,2.44,21350,21550,21350,27750,14950,21350,21434.35,9.30,0,-159,21916,21632,21266,20982,20616,21775,21125,188,6400,500,16220,50,1,33766123,7209,-5.47,0.48,12,0.00,-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,,3139184,N,N,312,N,00,N
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
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 20250422 160847 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21750 400 2 1.87 1099986650 50687 141.83 21350 21850 21350 27750 14950 21350 21701.31 9.30 0 -9660 21916 21632 21266 20982 20616 21775 21125 188 6400 500 16220 50 1 33766123 7344 -5.57 0.49 12 0.15 -3904.00 44363.00 25550 20240509 -14.87 15510 20241114 40.23 22000 -1.14 20250414 17340 25.43 20250102 25550 -14.87 20240509 15510 40.23 20241114 0.65 Y 181710 500 187 억 3139184 N N 1034 N 00 N
3 20250422 150903 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21600 250 2 1.17 1042014050 48007 134.33 21350 21850 21350 27750 14950 21350 21705.46 9.30 0 -9464 21916 21632 21266 20982 20616 21775 21125 188 6400 500 16220 50 1 33766123 7293 -5.53 0.49 12 0.14 -3904.00 44363.00 25550 20240509 -15.46 15510 20241114 39.26 22000 -1.82 20250414 17340 24.57 20250102 25550 -15.46 20240509 15510 39.26 20241114 0.65 Y 181710 500 187 억 3139184 N N 312 N 00 N
4 20250422 140902 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21750 400 2 1.87 694927600 32011 89.57 21350 21850 21350 27750 14950 21350 21709.03 9.30 0 1416 21916 21632 21266 20982 20616 21775 21125 188 6400 500 16220 50 1 33766123 7344 -5.57 0.49 12 0.09 -3904.00 44363.00 25550 20240509 -14.87 15510 20241114 40.23 22000 -1.14 20250414 17340 25.43 20250102 25550 -14.87 20240509 15510 40.23 20241114 0.65 Y 181710 500 187 억 3139184 N N 312 N 00 N
5 20250422 130900 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21750 400 2 1.87 552996000 25492 71.33 21350 21800 21350 27750 14950 21350 21692.92 9.30 0 2382 21916 21632 21266 20982 20616 21775 21125 188 6400 500 16220 50 1 33766123 7344 -5.57 0.49 12 0.08 -3904.00 44363.00 25550 20240509 -14.87 15510 20241114 40.23 22000 -1.14 20250414 17340 25.43 20250102 25550 -14.87 20240509 15510 40.23 20241114 0.65 Y 181710 500 187 억 3139184 N N 312 N 00 N
6 20250422 120903 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21800 450 2 2.11 398022950 18363 51.38 21350 21800 21350 27750 14950 21350 21675.27 9.30 0 4163 21916 21632 21266 20982 20616 21775 21125 188 6400 500 16220 50 1 33766123 7361 -5.58 0.49 12 0.05 -3904.00 44363.00 25550 20240509 -14.68 15510 20241114 40.55 22000 -0.91 20250414 17340 25.72 20250102 25550 -14.68 20240509 15510 40.55 20241114 0.65 Y 181710 500 187 억 3139184 N N 312 N 00 N
7 20250422 110901 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21800 450 2 2.11 274336950 12674 35.46 21350 21800 21350 27750 14950 21350 21645.65 9.30 0 3825 21916 21632 21266 20982 20616 21775 21125 188 6400 500 16220 50 1 33766123 7361 -5.58 0.49 12 0.04 -3904.00 44363.00 25550 20240509 -14.68 15510 20241114 40.55 22000 -0.91 20250414 17340 25.72 20250102 25550 -14.68 20240509 15510 40.55 20241114 0.65 Y 181710 500 187 억 3139184 N N 312 N 00 N
8 20250422 100902 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21600 250 2 1.17 112854300 5228 14.63 21350 21750 21350 27750 14950 21350 21586.51 9.30 0 1366 21916 21632 21266 20982 20616 21775 21125 188 6400 500 16220 50 1 33766123 7293 -5.53 0.49 12 0.02 -3904.00 44363.00 25550 20240509 -15.46 15510 20241114 39.26 22000 -1.82 20250414 17340 24.57 20250102 25550 -15.46 20240509 15510 39.26 20241114 0.65 Y 181710 500 187 억 3139184 N N 312 N 00 N
9 20250422 090904 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21350 0 3 0.00 18690750 872 2.44 21350 21550 21350 27750 14950 21350 21434.35 9.30 0 -159 21916 21632 21266 20982 20616 21775 21125 188 6400 500 16220 50 1 33766123 7209 -5.47 0.48 12 0.00 -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 3139184 N N 312 N 00 N
10 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
11 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
12 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