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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
037270/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160410,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5030,40,2,0.80,4887520095,961777,84.52,5040,5220,4975,6480,3495,4990,5081.95,1.47,0,-34653,5320,5155,5065,4900,4810,5110,4855,323,1490,500,3090,10,1,63429410,3190,264.74,1.94,12,1.52,19.00,2595.00,7130,20241028,-29.45,2345,20240909,114.50,6400,-21.41,20250228,3570,40.90,20250102,7130,-29.45,20241028,2345,114.50,20240909,4.86,Y,037270,500,323 억,,934046,N,N,131473,N,00,N
20250401,150411,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5060,70,2,1.40,4323027640,849498,74.66,5040,5220,4975,6480,3495,4990,5089.13,1.47,0,-25416,5320,5155,5065,4900,4810,5110,4855,323,1490,500,3090,10,1,63429410,3210,266.32,1.95,12,1.34,19.00,2595.00,7130,20241028,-29.03,2345,20240909,115.78,6400,-20.94,20250228,3570,41.74,20250102,7130,-29.03,20241028,2345,115.78,20240909,4.86,Y,037270,500,323 억,,934046,N,N,185973,N,00,N
20250401,140410,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5110,120,2,2.40,4054271860,796530,70.00,5040,5220,4975,6480,3495,4990,5090.14,1.47,0,-8908,5320,5155,5065,4900,4810,5110,4855,323,1490,500,3090,10,1,63429410,3241,268.95,1.97,12,1.26,19.00,2595.00,7130,20241028,-28.33,2345,20240909,117.91,6400,-20.16,20250228,3570,43.14,20250102,7130,-28.33,20241028,2345,117.91,20240909,4.86,Y,037270,500,323 억,,934046,N,N,185973,N,00,N
20250401,130411,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5130,140,2,2.81,3519130180,691445,60.77,5040,5220,4975,6480,3495,4990,5089.79,1.47,0,-2892,5320,5155,5065,4900,4810,5110,4855,323,1490,500,3090,10,1,63429410,3254,270.00,1.98,12,1.09,19.00,2595.00,7130,20241028,-28.05,2345,20240909,118.76,6400,-19.84,20250228,3570,43.70,20250102,7130,-28.05,20241028,2345,118.76,20240909,4.86,Y,037270,500,323 억,,934046,N,N,185973,N,00,N
20250401,120411,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5160,170,2,3.41,3266358910,642361,56.45,5040,5220,4975,6480,3495,4990,5085.19,1.47,0,1310,5320,5155,5065,4900,4810,5110,4855,323,1490,500,3090,10,1,63429410,3273,271.58,1.99,12,1.01,19.00,2595.00,7130,20241028,-27.63,2345,20240909,120.04,6400,-19.38,20250228,3570,44.54,20250102,7130,-27.63,20241028,2345,120.04,20240909,4.86,Y,037270,500,323 억,,934046,N,N,185973,N,00,N
20250401,110409,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5190,200,2,4.01,2550052595,504048,44.30,5040,5200,4975,6480,3495,4990,5059.39,1.47,0,-46707,5320,5155,5065,4900,4810,5110,4855,323,1490,500,3090,10,1,63429410,3292,273.16,2.00,12,0.79,19.00,2595.00,7130,20241028,-27.21,2345,20240909,121.32,6400,-18.91,20250228,3570,45.38,20250102,7130,-27.21,20241028,2345,121.32,20240909,4.86,Y,037270,500,323 억,,934046,N,N,185973,N,00,N
20250401,100405,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5025,35,2,0.70,1687023575,334745,29.42,5040,5110,4975,6480,3495,4990,5040.00,1.47,0,-84965,5320,5155,5065,4900,4810,5110,4855,323,1490,500,3090,10,1,63429410,3187,264.47,1.94,12,0.53,19.00,2595.00,7130,20241028,-29.52,2345,20240909,114.29,6400,-21.48,20250228,3570,40.76,20250102,7130,-29.52,20241028,2345,114.29,20240909,4.86,Y,037270,500,323 억,,934046,N,N,185973,N,00,N
20250401,090407,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5030,40,2,0.80,178159645,35318,3.10,5040,5080,5020,6480,3495,4990,5047.36,1.47,0,-15222,5320,5155,5065,4900,4810,5110,4855,323,1490,500,3090,10,1,63429410,3190,264.74,1.94,12,0.06,19.00,2595.00,7130,20241028,-29.45,2345,20240909,114.50,6400,-21.41,20250228,3570,40.90,20250102,7130,-29.45,20241028,2345,114.50,20240909,4.86,Y,037270,500,323 억,,934046,N,N,185973,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 20250401 160410 57 100.00 KOSPI IT 서비스 N N N N N 5030 40 2 0.80 4887520095 961777 84.52 5040 5220 4975 6480 3495 4990 5081.95 1.47 0 -34653 5320 5155 5065 4900 4810 5110 4855 323 1490 500 3090 10 1 63429410 3190 264.74 1.94 12 1.52 19.00 2595.00 7130 20241028 -29.45 2345 20240909 114.50 6400 -21.41 20250228 3570 40.90 20250102 7130 -29.45 20241028 2345 114.50 20240909 4.86 Y 037270 500 323 억 934046 N N 131473 N 00 N
3 20250401 150411 57 100.00 KOSPI IT 서비스 N N N N N 5060 70 2 1.40 4323027640 849498 74.66 5040 5220 4975 6480 3495 4990 5089.13 1.47 0 -25416 5320 5155 5065 4900 4810 5110 4855 323 1490 500 3090 10 1 63429410 3210 266.32 1.95 12 1.34 19.00 2595.00 7130 20241028 -29.03 2345 20240909 115.78 6400 -20.94 20250228 3570 41.74 20250102 7130 -29.03 20241028 2345 115.78 20240909 4.86 Y 037270 500 323 억 934046 N N 185973 N 00 N
4 20250401 140410 57 100.00 KOSPI IT 서비스 N N N N N 5110 120 2 2.40 4054271860 796530 70.00 5040 5220 4975 6480 3495 4990 5090.14 1.47 0 -8908 5320 5155 5065 4900 4810 5110 4855 323 1490 500 3090 10 1 63429410 3241 268.95 1.97 12 1.26 19.00 2595.00 7130 20241028 -28.33 2345 20240909 117.91 6400 -20.16 20250228 3570 43.14 20250102 7130 -28.33 20241028 2345 117.91 20240909 4.86 Y 037270 500 323 억 934046 N N 185973 N 00 N
5 20250401 130411 57 100.00 KOSPI IT 서비스 N N N N N 5130 140 2 2.81 3519130180 691445 60.77 5040 5220 4975 6480 3495 4990 5089.79 1.47 0 -2892 5320 5155 5065 4900 4810 5110 4855 323 1490 500 3090 10 1 63429410 3254 270.00 1.98 12 1.09 19.00 2595.00 7130 20241028 -28.05 2345 20240909 118.76 6400 -19.84 20250228 3570 43.70 20250102 7130 -28.05 20241028 2345 118.76 20240909 4.86 Y 037270 500 323 억 934046 N N 185973 N 00 N
6 20250401 120411 57 100.00 KOSPI IT 서비스 N N N N N 5160 170 2 3.41 3266358910 642361 56.45 5040 5220 4975 6480 3495 4990 5085.19 1.47 0 1310 5320 5155 5065 4900 4810 5110 4855 323 1490 500 3090 10 1 63429410 3273 271.58 1.99 12 1.01 19.00 2595.00 7130 20241028 -27.63 2345 20240909 120.04 6400 -19.38 20250228 3570 44.54 20250102 7130 -27.63 20241028 2345 120.04 20240909 4.86 Y 037270 500 323 억 934046 N N 185973 N 00 N
7 20250401 110409 57 100.00 KOSPI IT 서비스 N N N N N 5190 200 2 4.01 2550052595 504048 44.30 5040 5200 4975 6480 3495 4990 5059.39 1.47 0 -46707 5320 5155 5065 4900 4810 5110 4855 323 1490 500 3090 10 1 63429410 3292 273.16 2.00 12 0.79 19.00 2595.00 7130 20241028 -27.21 2345 20240909 121.32 6400 -18.91 20250228 3570 45.38 20250102 7130 -27.21 20241028 2345 121.32 20240909 4.86 Y 037270 500 323 억 934046 N N 185973 N 00 N
8 20250401 100405 57 100.00 KOSPI IT 서비스 N N N N N 5025 35 2 0.70 1687023575 334745 29.42 5040 5110 4975 6480 3495 4990 5040.00 1.47 0 -84965 5320 5155 5065 4900 4810 5110 4855 323 1490 500 3090 10 1 63429410 3187 264.47 1.94 12 0.53 19.00 2595.00 7130 20241028 -29.52 2345 20240909 114.29 6400 -21.48 20250228 3570 40.76 20250102 7130 -29.52 20241028 2345 114.29 20240909 4.86 Y 037270 500 323 억 934046 N N 185973 N 00 N
9 20250401 090407 57 100.00 KOSPI IT 서비스 N N N N N 5030 40 2 0.80 178159645 35318 3.10 5040 5080 5020 6480 3495 4990 5047.36 1.47 0 -15222 5320 5155 5065 4900 4810 5110 4855 323 1490 500 3090 10 1 63429410 3190 264.74 1.94 12 0.06 19.00 2595.00 7130 20241028 -29.45 2345 20240909 114.50 6400 -21.41 20250228 3570 40.90 20250102 7130 -29.45 20241028 2345 114.50 20240909 4.86 Y 037270 500 323 억 934046 N N 185973 N 00 N