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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160842,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21850,750,2,3.55,2792214775,129648,99.74,21050,22000,20800,27400,14800,21100,21536.89,9.22,0,-33760,21900,21500,20850,20450,19800,21700,20650,188,6300,500,16030,50,1,33766123,7378,-5.60,0.49,12,0.38,-3904.00,44363.00,25550,20240509,-14.48,15510,20241114,40.88,22000,-0.68,20250414,17340,26.01,20250102,25550,-14.48,20240509,15510,40.88,20241114,0.68,Y,181710,500,187 억,,3112529,N,N,5009,N,00,N
20250414,150850,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21750,650,2,3.08,2715751475,126143,97.04,21050,22000,20800,27400,14800,21100,21529.15,9.22,0,-32775,21900,21500,20850,20450,19800,21700,20650,188,6300,500,16030,50,1,33766123,7344,-5.57,0.49,12,0.37,-3904.00,44363.00,25550,20240509,-14.87,15510,20241114,40.23,22000,-1.14,20250414,17340,25.43,20250102,25550,-14.87,20240509,15510,40.23,20241114,0.68,Y,181710,500,187 억,,3112529,N,N,6188,N,00,N
20250414,140849,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21650,550,2,2.61,1954051550,91201,70.16,21050,21750,20800,27400,14800,21100,21425.77,9.22,0,-21402,21900,21500,20850,20450,19800,21700,20650,188,6300,500,16030,50,1,33766123,7310,-5.55,0.49,12,0.27,-3904.00,44363.00,25550,20240509,-15.26,15510,20241114,39.59,21750,-0.46,20250414,17340,24.86,20250102,25550,-15.26,20240509,15510,39.59,20241114,0.68,Y,181710,500,187 억,,3112529,N,N,6188,N,00,N
20250414,130847,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21550,450,2,2.13,1454705450,68145,52.42,21050,21600,20800,27400,14800,21100,21347.21,9.22,0,-13647,21900,21500,20850,20450,19800,21700,20650,188,6300,500,16030,50,1,33766123,7277,-5.52,0.49,12,0.20,-3904.00,44363.00,25550,20240509,-15.66,15510,20241114,38.94,21600,-0.23,20250414,17340,24.28,20250102,25550,-15.66,20240509,15510,38.94,20241114,0.68,Y,181710,500,187 억,,3112529,N,N,6188,N,00,N
20250414,120849,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21450,350,2,1.66,1060212250,49818,38.32,21050,21500,20800,27400,14800,21100,21281.71,9.22,0,-9532,21900,21500,20850,20450,19800,21700,20650,188,6300,500,16030,50,1,33766123,7243,-5.49,0.48,12,0.15,-3904.00,44363.00,25550,20240509,-16.05,15510,20241114,38.30,21500,-0.23,20250414,17340,23.70,20250102,25550,-16.05,20240509,15510,38.30,20241114,0.68,Y,181710,500,187 억,,3112529,N,N,6188,N,00,N
20250414,110845,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21400,300,2,1.42,818657500,38535,29.64,21050,21450,20800,27400,14800,21100,21244.52,9.22,0,-6389,21900,21500,20850,20450,19800,21700,20650,188,6300,500,16030,50,1,33766123,7226,-5.48,0.48,12,0.11,-3904.00,44363.00,25550,20240509,-16.24,15510,20241114,37.98,21450,-0.23,20250414,17340,23.41,20250102,25550,-16.24,20240509,15510,37.98,20241114,0.68,Y,181710,500,187 억,,3112529,N,N,6188,N,00,N
20250414,100847,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21100,0,3,0.00,567157900,26703,20.54,21050,21450,20800,27400,14800,21100,21239.48,9.22,0,-2938,21900,21500,20850,20450,19800,21700,20650,188,6300,500,16030,50,1,33766123,7125,-5.40,0.48,12,0.08,-3904.00,44363.00,25550,20240509,-17.42,15510,20241114,36.04,21450,-1.63,20250414,17340,21.68,20250102,25550,-17.42,20240509,15510,36.04,20241114,0.68,Y,181710,500,187 억,,3112529,N,N,6188,N,00,N
20250414,090848,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21300,200,2,0.95,97547300,4618,3.55,21050,21350,20800,27400,14800,21100,21123.28,9.22,0,529,21900,21500,20850,20450,19800,21700,20650,188,6300,500,16030,50,1,33766123,7192,-5.46,0.48,12,0.01,-3904.00,44363.00,25550,20240509,-16.63,15510,20241114,37.33,21350,0.00,20250226,17340,22.84,20250102,25550,-16.63,20240509,15510,37.33,20241114,0.68,Y,181710,500,187 억,,3112529,N,N,6188,N,00,N
20250411,160838,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21100,700,2,3.43,2716764775,129990,137.66,20250,21250,20200,26500,14300,20400,20899.80,9.23,0,-13179,20826,20612,20236,20022,19646,20720,20130,188,6100,500,15500,50,1,33766123,7125,-5.40,0.48,12,0.38,-3904.00,44363.00,25550,20240509,-17.42,15510,20241114,36.04,21350,-1.17,20250226,17340,21.68,20250102,25550,-17.42,20240509,15510,36.04,20241114,0.68,Y,181710,500,187 억,,3117704,N,N,6188,N,00,N
20250411,150846,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21100,700,2,3.43,2573277975,123186,130.46,20250,21250,20200,26500,14300,20400,20889.37,9.23,0,-10776,20826,20612,20236,20022,19646,20720,20130,188,6100,500,15500,50,1,33766123,7125,-5.40,0.48,12,0.36,-3904.00,44363.00,25550,20240509,-17.42,15510,20241114,36.04,21350,-1.17,20250226,17340,21.68,20250102,25550,-17.42,20240509,15510,36.04,20241114,0.68,Y,181710,500,187 억,,3117704,N,N,9851,N,00,N
20250411,140844,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21100,700,2,3.43,2243899925,107561,113.91,20250,21250,20200,26500,14300,20400,20861.65,9.23,0,-5164,20826,20612,20236,20022,19646,20720,20130,188,6100,500,15500,50,1,33766123,7125,-5.40,0.48,12,0.32,-3904.00,44363.00,25550,20240509,-17.42,15510,20241114,36.04,21350,-1.17,20250226,17340,21.68,20250102,25550,-17.42,20240509,15510,36.04,20241114,0.68,Y,181710,500,187 억,,3117704,N,N,9851,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 20250414 160842 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21850 750 2 3.55 2792214775 129648 99.74 21050 22000 20800 27400 14800 21100 21536.89 9.22 0 -33760 21900 21500 20850 20450 19800 21700 20650 188 6300 500 16030 50 1 33766123 7378 -5.60 0.49 12 0.38 -3904.00 44363.00 25550 20240509 -14.48 15510 20241114 40.88 22000 -0.68 20250414 17340 26.01 20250102 25550 -14.48 20240509 15510 40.88 20241114 0.68 Y 181710 500 187 억 3112529 N N 5009 N 00 N
3 20250414 150850 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21750 650 2 3.08 2715751475 126143 97.04 21050 22000 20800 27400 14800 21100 21529.15 9.22 0 -32775 21900 21500 20850 20450 19800 21700 20650 188 6300 500 16030 50 1 33766123 7344 -5.57 0.49 12 0.37 -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 0.68 Y 181710 500 187 억 3112529 N N 6188 N 00 N
4 20250414 140849 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21650 550 2 2.61 1954051550 91201 70.16 21050 21750 20800 27400 14800 21100 21425.77 9.22 0 -21402 21900 21500 20850 20450 19800 21700 20650 188 6300 500 16030 50 1 33766123 7310 -5.55 0.49 12 0.27 -3904.00 44363.00 25550 20240509 -15.26 15510 20241114 39.59 21750 -0.46 20250414 17340 24.86 20250102 25550 -15.26 20240509 15510 39.59 20241114 0.68 Y 181710 500 187 억 3112529 N N 6188 N 00 N
5 20250414 130847 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21550 450 2 2.13 1454705450 68145 52.42 21050 21600 20800 27400 14800 21100 21347.21 9.22 0 -13647 21900 21500 20850 20450 19800 21700 20650 188 6300 500 16030 50 1 33766123 7277 -5.52 0.49 12 0.20 -3904.00 44363.00 25550 20240509 -15.66 15510 20241114 38.94 21600 -0.23 20250414 17340 24.28 20250102 25550 -15.66 20240509 15510 38.94 20241114 0.68 Y 181710 500 187 억 3112529 N N 6188 N 00 N
6 20250414 120849 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21450 350 2 1.66 1060212250 49818 38.32 21050 21500 20800 27400 14800 21100 21281.71 9.22 0 -9532 21900 21500 20850 20450 19800 21700 20650 188 6300 500 16030 50 1 33766123 7243 -5.49 0.48 12 0.15 -3904.00 44363.00 25550 20240509 -16.05 15510 20241114 38.30 21500 -0.23 20250414 17340 23.70 20250102 25550 -16.05 20240509 15510 38.30 20241114 0.68 Y 181710 500 187 억 3112529 N N 6188 N 00 N
7 20250414 110845 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21400 300 2 1.42 818657500 38535 29.64 21050 21450 20800 27400 14800 21100 21244.52 9.22 0 -6389 21900 21500 20850 20450 19800 21700 20650 188 6300 500 16030 50 1 33766123 7226 -5.48 0.48 12 0.11 -3904.00 44363.00 25550 20240509 -16.24 15510 20241114 37.98 21450 -0.23 20250414 17340 23.41 20250102 25550 -16.24 20240509 15510 37.98 20241114 0.68 Y 181710 500 187 억 3112529 N N 6188 N 00 N
8 20250414 100847 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21100 0 3 0.00 567157900 26703 20.54 21050 21450 20800 27400 14800 21100 21239.48 9.22 0 -2938 21900 21500 20850 20450 19800 21700 20650 188 6300 500 16030 50 1 33766123 7125 -5.40 0.48 12 0.08 -3904.00 44363.00 25550 20240509 -17.42 15510 20241114 36.04 21450 -1.63 20250414 17340 21.68 20250102 25550 -17.42 20240509 15510 36.04 20241114 0.68 Y 181710 500 187 억 3112529 N N 6188 N 00 N
9 20250414 090848 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21300 200 2 0.95 97547300 4618 3.55 21050 21350 20800 27400 14800 21100 21123.28 9.22 0 529 21900 21500 20850 20450 19800 21700 20650 188 6300 500 16030 50 1 33766123 7192 -5.46 0.48 12 0.01 -3904.00 44363.00 25550 20240509 -16.63 15510 20241114 37.33 21350 0.00 20250226 17340 22.84 20250102 25550 -16.63 20240509 15510 37.33 20241114 0.68 Y 181710 500 187 억 3112529 N N 6188 N 00 N
10 20250411 160838 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21100 700 2 3.43 2716764775 129990 137.66 20250 21250 20200 26500 14300 20400 20899.80 9.23 0 -13179 20826 20612 20236 20022 19646 20720 20130 188 6100 500 15500 50 1 33766123 7125 -5.40 0.48 12 0.38 -3904.00 44363.00 25550 20240509 -17.42 15510 20241114 36.04 21350 -1.17 20250226 17340 21.68 20250102 25550 -17.42 20240509 15510 36.04 20241114 0.68 Y 181710 500 187 억 3117704 N N 6188 N 00 N
11 20250411 150846 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21100 700 2 3.43 2573277975 123186 130.46 20250 21250 20200 26500 14300 20400 20889.37 9.23 0 -10776 20826 20612 20236 20022 19646 20720 20130 188 6100 500 15500 50 1 33766123 7125 -5.40 0.48 12 0.36 -3904.00 44363.00 25550 20240509 -17.42 15510 20241114 36.04 21350 -1.17 20250226 17340 21.68 20250102 25550 -17.42 20240509 15510 36.04 20241114 0.68 Y 181710 500 187 억 3117704 N N 9851 N 00 N
12 20250411 140844 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21100 700 2 3.43 2243899925 107561 113.91 20250 21250 20200 26500 14300 20400 20861.65 9.23 0 -5164 20826 20612 20236 20022 19646 20720 20130 188 6100 500 15500 50 1 33766123 7125 -5.40 0.48 12 0.32 -3904.00 44363.00 25550 20240509 -17.42 15510 20241114 36.04 21350 -1.17 20250226 17340 21.68 20250102 25550 -17.42 20240509 15510 36.04 20241114 0.68 Y 181710 500 187 억 3117704 N N 9851 N 00 N