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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037270/price/prices-20250501.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
20250513,160419,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5750,140,2,2.50,6254851740,1097022,54.23,5560,5800,5540,7290,3930,5610,5701.67,1.15,0,122388,6103,5856,5713,5466,5323,5785,5395,323,1680,500,3470,10,1,63429410,3647,302.63,2.22,12,1.73,19.00,2595.00,7130,20241028,-19.35,2345,20240909,145.20,6400,-10.16,20250228,3570,61.06,20250102,7130,-19.35,20241028,2345,145.20,20240909,4.74,Y,037270,500,323 억,,726730,N,N,19847,N,00,N
20250513,150424,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5710,100,2,1.78,5871703480,1030255,50.93,5560,5800,5540,7290,3930,5610,5699.28,1.15,0,118466,6103,5856,5713,5466,5323,5785,5395,323,1680,500,3470,10,1,63429410,3622,300.53,2.20,12,1.62,19.00,2595.00,7130,20241028,-19.92,2345,20240909,143.50,6400,-10.78,20250228,3570,59.94,20250102,7130,-19.92,20241028,2345,143.50,20240909,4.74,Y,037270,500,323 억,,726730,N,N,44899,N,00,N
20250513,140424,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5720,110,2,1.96,5186218090,910787,45.02,5560,5800,5540,7290,3930,5610,5694.22,1.15,0,119579,6103,5856,5713,5466,5323,5785,5395,323,1680,500,3470,10,1,63429410,3628,301.05,2.20,12,1.44,19.00,2595.00,7130,20241028,-19.78,2345,20240909,143.92,6400,-10.62,20250228,3570,60.22,20250102,7130,-19.78,20241028,2345,143.92,20240909,4.74,Y,037270,500,323 억,,726730,N,N,44899,N,00,N
20250513,130426,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5760,150,2,2.67,4524562515,795248,39.31,5560,5800,5540,7290,3930,5610,5689.50,1.15,0,95607,6103,5856,5713,5466,5323,5785,5395,323,1680,500,3470,10,1,63429410,3654,303.16,2.22,12,1.25,19.00,2595.00,7130,20241028,-19.21,2345,20240909,145.63,6400,-10.00,20250228,3570,61.34,20250102,7130,-19.21,20241028,2345,145.63,20240909,4.74,Y,037270,500,323 억,,726730,N,N,44899,N,00,N
20250513,120426,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5750,140,2,2.50,3946150815,694886,34.35,5560,5780,5540,7290,3930,5610,5678.85,1.15,0,75447,6103,5856,5713,5466,5323,5785,5395,323,1680,500,3470,10,1,63429410,3647,302.63,2.22,12,1.10,19.00,2595.00,7130,20241028,-19.35,2345,20240909,145.20,6400,-10.16,20250228,3570,61.06,20250102,7130,-19.35,20241028,2345,145.20,20240909,4.74,Y,037270,500,323 억,,726730,N,N,44899,N,00,N
20250513,110425,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5730,120,2,2.14,2699156680,477982,23.63,5560,5740,5540,7290,3930,5610,5646.99,1.15,0,8673,6103,5856,5713,5466,5323,5785,5395,323,1680,500,3470,10,1,63429410,3635,301.58,2.21,12,0.75,19.00,2595.00,7130,20241028,-19.64,2345,20240909,144.35,6400,-10.47,20250228,3570,60.50,20250102,7130,-19.64,20241028,2345,144.35,20240909,4.74,Y,037270,500,323 억,,726730,N,N,44899,N,00,N
20250513,100426,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5630,20,2,0.36,1564711105,278322,13.76,5560,5690,5540,7290,3930,5610,5621.95,1.15,0,-19606,6103,5856,5713,5466,5323,5785,5395,323,1680,500,3470,10,1,63429410,3571,296.32,2.17,12,0.44,19.00,2595.00,7130,20241028,-21.04,2345,20240909,140.09,6400,-12.03,20250228,3570,57.70,20250102,7130,-21.04,20241028,2345,140.09,20240909,4.74,Y,037270,500,323 억,,726730,N,N,44899,N,00,N
20250513,090428,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5630,20,2,0.36,249540160,44789,2.21,5560,5630,5540,7290,3930,5610,5571.42,1.15,0,5872,6103,5856,5713,5466,5323,5785,5395,323,1680,500,3470,10,1,63429410,3571,296.32,2.17,12,0.07,19.00,2595.00,7130,20241028,-21.04,2345,20240909,140.09,6400,-12.03,20250228,3570,57.70,20250102,7130,-21.04,20241028,2345,140.09,20240909,4.74,Y,037270,500,323 억,,726730,N,N,44899,N,00,N
20250512,160418,54,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5610,-490,5,-8.03,11519413475,2022946,46.44,5900,5960,5570,7930,4270,6100,5694.36,1.83,0,-333960,6600,6350,5850,5600,5100,6475,5725,323,1830,500,3780,10,1,63429410,3558,295.26,2.16,12,3.19,19.00,2595.00,7130,20241028,-21.32,2345,20240909,139.23,6400,-12.34,20250228,3570,57.14,20250102,7130,-21.32,20241028,2345,139.23,20240909,4.58,Y,037270,500,323 억,,1163854,N,N,44899,N,01,N
20250512,150422,54,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5590,-510,5,-8.36,11191238545,1964430,45.09,5900,5960,5570,7930,4270,6100,5696.92,1.83,0,-343082,6600,6350,5850,5600,5100,6475,5725,323,1830,500,3780,10,1,63429410,3546,294.21,2.15,12,3.10,19.00,2595.00,7130,20241028,-21.60,2345,20240909,138.38,6400,-12.66,20250228,3570,56.58,20250102,7130,-21.60,20241028,2345,138.38,20240909,4.58,Y,037270,500,323 억,,1163854,N,N,92612,N,01,N
20250512,140421,54,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5670,-430,5,-7.05,10307251680,1807109,41.48,5900,5960,5570,7930,4270,6100,5703.70,1.83,0,-331431,6600,6350,5850,5600,5100,6475,5725,323,1830,500,3780,10,1,63429410,3596,298.42,2.18,12,2.85,19.00,2595.00,7130,20241028,-20.48,2345,20240909,141.79,6400,-11.41,20250228,3570,58.82,20250102,7130,-20.48,20241028,2345,141.79,20240909,4.58,Y,037270,500,323 억,,1163854,N,N,92612,N,01,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 20250513 160419 57 100.00 KOSPI IT 서비스 N N N N N 5750 140 2 2.50 6254851740 1097022 54.23 5560 5800 5540 7290 3930 5610 5701.67 1.15 0 122388 6103 5856 5713 5466 5323 5785 5395 323 1680 500 3470 10 1 63429410 3647 302.63 2.22 12 1.73 19.00 2595.00 7130 20241028 -19.35 2345 20240909 145.20 6400 -10.16 20250228 3570 61.06 20250102 7130 -19.35 20241028 2345 145.20 20240909 4.74 Y 037270 500 323 억 726730 N N 19847 N 00 N
3 20250513 150424 57 100.00 KOSPI IT 서비스 N N N N N 5710 100 2 1.78 5871703480 1030255 50.93 5560 5800 5540 7290 3930 5610 5699.28 1.15 0 118466 6103 5856 5713 5466 5323 5785 5395 323 1680 500 3470 10 1 63429410 3622 300.53 2.20 12 1.62 19.00 2595.00 7130 20241028 -19.92 2345 20240909 143.50 6400 -10.78 20250228 3570 59.94 20250102 7130 -19.92 20241028 2345 143.50 20240909 4.74 Y 037270 500 323 억 726730 N N 44899 N 00 N
4 20250513 140424 57 100.00 KOSPI IT 서비스 N N N N N 5720 110 2 1.96 5186218090 910787 45.02 5560 5800 5540 7290 3930 5610 5694.22 1.15 0 119579 6103 5856 5713 5466 5323 5785 5395 323 1680 500 3470 10 1 63429410 3628 301.05 2.20 12 1.44 19.00 2595.00 7130 20241028 -19.78 2345 20240909 143.92 6400 -10.62 20250228 3570 60.22 20250102 7130 -19.78 20241028 2345 143.92 20240909 4.74 Y 037270 500 323 억 726730 N N 44899 N 00 N
5 20250513 130426 57 100.00 KOSPI IT 서비스 N N N N N 5760 150 2 2.67 4524562515 795248 39.31 5560 5800 5540 7290 3930 5610 5689.50 1.15 0 95607 6103 5856 5713 5466 5323 5785 5395 323 1680 500 3470 10 1 63429410 3654 303.16 2.22 12 1.25 19.00 2595.00 7130 20241028 -19.21 2345 20240909 145.63 6400 -10.00 20250228 3570 61.34 20250102 7130 -19.21 20241028 2345 145.63 20240909 4.74 Y 037270 500 323 억 726730 N N 44899 N 00 N
6 20250513 120426 57 100.00 KOSPI IT 서비스 N N N N N 5750 140 2 2.50 3946150815 694886 34.35 5560 5780 5540 7290 3930 5610 5678.85 1.15 0 75447 6103 5856 5713 5466 5323 5785 5395 323 1680 500 3470 10 1 63429410 3647 302.63 2.22 12 1.10 19.00 2595.00 7130 20241028 -19.35 2345 20240909 145.20 6400 -10.16 20250228 3570 61.06 20250102 7130 -19.35 20241028 2345 145.20 20240909 4.74 Y 037270 500 323 억 726730 N N 44899 N 00 N
7 20250513 110425 57 100.00 KOSPI IT 서비스 N N N N N 5730 120 2 2.14 2699156680 477982 23.63 5560 5740 5540 7290 3930 5610 5646.99 1.15 0 8673 6103 5856 5713 5466 5323 5785 5395 323 1680 500 3470 10 1 63429410 3635 301.58 2.21 12 0.75 19.00 2595.00 7130 20241028 -19.64 2345 20240909 144.35 6400 -10.47 20250228 3570 60.50 20250102 7130 -19.64 20241028 2345 144.35 20240909 4.74 Y 037270 500 323 억 726730 N N 44899 N 00 N
8 20250513 100426 57 100.00 KOSPI IT 서비스 N N N N N 5630 20 2 0.36 1564711105 278322 13.76 5560 5690 5540 7290 3930 5610 5621.95 1.15 0 -19606 6103 5856 5713 5466 5323 5785 5395 323 1680 500 3470 10 1 63429410 3571 296.32 2.17 12 0.44 19.00 2595.00 7130 20241028 -21.04 2345 20240909 140.09 6400 -12.03 20250228 3570 57.70 20250102 7130 -21.04 20241028 2345 140.09 20240909 4.74 Y 037270 500 323 억 726730 N N 44899 N 00 N
9 20250513 090428 57 100.00 KOSPI IT 서비스 N N N N N 5630 20 2 0.36 249540160 44789 2.21 5560 5630 5540 7290 3930 5610 5571.42 1.15 0 5872 6103 5856 5713 5466 5323 5785 5395 323 1680 500 3470 10 1 63429410 3571 296.32 2.17 12 0.07 19.00 2595.00 7130 20241028 -21.04 2345 20240909 140.09 6400 -12.03 20250228 3570 57.70 20250102 7130 -21.04 20241028 2345 140.09 20240909 4.74 Y 037270 500 323 억 726730 N N 44899 N 00 N
10 20250512 160418 54 100.00 KOSPI IT 서비스 N N N N N 5610 -490 5 -8.03 11519413475 2022946 46.44 5900 5960 5570 7930 4270 6100 5694.36 1.83 0 -333960 6600 6350 5850 5600 5100 6475 5725 323 1830 500 3780 10 1 63429410 3558 295.26 2.16 12 3.19 19.00 2595.00 7130 20241028 -21.32 2345 20240909 139.23 6400 -12.34 20250228 3570 57.14 20250102 7130 -21.32 20241028 2345 139.23 20240909 4.58 Y 037270 500 323 억 1163854 N N 44899 N 01 N
11 20250512 150422 54 100.00 KOSPI IT 서비스 N N N N N 5590 -510 5 -8.36 11191238545 1964430 45.09 5900 5960 5570 7930 4270 6100 5696.92 1.83 0 -343082 6600 6350 5850 5600 5100 6475 5725 323 1830 500 3780 10 1 63429410 3546 294.21 2.15 12 3.10 19.00 2595.00 7130 20241028 -21.60 2345 20240909 138.38 6400 -12.66 20250228 3570 56.58 20250102 7130 -21.60 20241028 2345 138.38 20240909 4.58 Y 037270 500 323 억 1163854 N N 92612 N 01 N
12 20250512 140421 54 100.00 KOSPI IT 서비스 N N N N N 5670 -430 5 -7.05 10307251680 1807109 41.48 5900 5960 5570 7930 4270 6100 5703.70 1.83 0 -331431 6600 6350 5850 5600 5100 6475 5725 323 1830 500 3780 10 1 63429410 3596 298.42 2.18 12 2.85 19.00 2595.00 7130 20241028 -20.48 2345 20240909 141.79 6400 -11.41 20250228 3570 58.82 20250102 7130 -20.48 20241028 2345 141.79 20240909 4.58 Y 037270 500 323 억 1163854 N N 92612 N 01 N