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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072130/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
20250407,160557,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5160,-190,5,-3.55,1606482750,317751,100.43,5040,5300,4920,6950,3750,5350,5055.56,2.35,0,66848,5596,5472,5346,5222,5096,5410,5160,66,1600,500,3630,10,1,13195454,681,18.63,1.05,12,2.41,277.00,4937.00,7140,20241227,-27.73,2810,20240806,83.63,6140,-15.96,20250102,4370,18.08,20250205,7140,-27.73,20241227,2810,83.63,20240806,3.28,Y,072130,500,65 억,,310395,N,N,312,N,00,N
20250407,150601,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5260,-90,5,-1.68,1418510730,281523,88.98,5040,5270,4920,6950,3750,5350,5038.70,2.35,0,74843,5596,5472,5346,5222,5096,5410,5160,66,1600,500,3630,10,1,13195454,694,18.99,1.07,12,2.13,277.00,4937.00,7140,20241227,-26.33,2810,20240806,87.19,6140,-14.33,20250102,4370,20.37,20250205,7140,-26.33,20241227,2810,87.19,20240806,3.28,Y,072130,500,65 억,,310395,N,N,7081,N,00,N
20250407,140559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5200,-150,5,-2.80,1320960580,262814,83.06,5040,5250,4920,6950,3750,5350,5026.22,2.35,0,75350,5596,5472,5346,5222,5096,5410,5160,66,1600,500,3630,10,1,13195454,686,18.77,1.05,12,1.99,277.00,4937.00,7140,20241227,-27.17,2810,20240806,85.05,6140,-15.31,20250102,4370,18.99,20250205,7140,-27.17,20241227,2810,85.05,20240806,3.28,Y,072130,500,65 억,,310395,N,N,7081,N,00,N
20250407,130558,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5190,-160,5,-2.99,1249345820,249034,78.71,5040,5200,4920,6950,3750,5350,5016.77,2.35,0,75895,5596,5472,5346,5222,5096,5410,5160,66,1600,500,3630,10,1,13195454,685,18.74,1.05,12,1.89,277.00,4937.00,7140,20241227,-27.31,2810,20240806,84.70,6140,-15.47,20250102,4370,18.76,20250205,7140,-27.31,20241227,2810,84.70,20240806,3.28,Y,072130,500,65 억,,310395,N,N,7081,N,00,N
20250407,120558,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5120,-230,5,-4.30,1168363880,233245,73.72,5040,5140,4920,6950,3750,5350,5009.17,2.35,0,68349,5596,5472,5346,5222,5096,5410,5160,66,1600,500,3630,10,1,13195454,676,18.48,1.04,12,1.77,277.00,4937.00,7140,20241227,-28.29,2810,20240806,82.21,6140,-16.61,20250102,4370,17.16,20250205,7140,-28.29,20241227,2810,82.21,20240806,3.28,Y,072130,500,65 억,,310395,N,N,7081,N,00,N
20250407,110559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5100,-250,5,-4.67,1068265380,213595,67.51,5040,5130,4920,6950,3750,5350,5001.36,2.35,0,64550,5596,5472,5346,5222,5096,5410,5160,66,1600,500,3630,10,1,13195454,673,18.41,1.03,12,1.62,277.00,4937.00,7140,20241227,-28.57,2810,20240806,81.49,6140,-16.94,20250102,4370,16.70,20250205,7140,-28.57,20241227,2810,81.49,20240806,3.28,Y,072130,500,65 억,,310395,N,N,7081,N,00,N
20250407,100559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5040,-310,5,-5.79,836331220,167739,53.01,5040,5110,4920,6950,3750,5350,4985.91,2.35,0,58353,5596,5472,5346,5222,5096,5410,5160,66,1600,500,3630,10,1,13195454,665,18.19,1.02,12,1.27,277.00,4937.00,7140,20241227,-29.41,2810,20240806,79.36,6140,-17.92,20250102,4370,15.33,20250205,7140,-29.41,20241227,2810,79.36,20240806,3.28,Y,072130,500,65 억,,310395,N,N,7081,N,00,N
20250407,090559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5040,-310,5,-5.79,59008325,11752,3.71,5040,5090,4965,6950,3750,5350,5021.13,2.35,0,1262,5596,5472,5346,5222,5096,5410,5160,66,1600,500,3630,10,1,13195454,665,18.19,1.02,12,0.09,277.00,4937.00,7140,20241227,-29.41,2810,20240806,79.36,6140,-17.92,20250102,4370,15.33,20250205,7140,-29.41,20241227,2810,79.36,20240806,3.28,Y,072130,500,65 억,,310395,N,N,7081,N,00,N
20250404,160557,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5350,-100,5,-1.83,1445673120,271253,173.27,5390,5470,5220,7080,3820,5450,5329.39,2.61,0,-33509,5650,5550,5430,5330,5210,5490,5270,66,1630,500,3700,10,1,13195454,706,19.31,1.08,12,2.06,277.00,4937.00,7140,20241227,-25.07,2810,20240806,90.39,6140,-12.87,20250102,4370,22.43,20250205,7140,-25.07,20241227,2810,90.39,20240806,3.77,Y,072130,500,65 억,,343940,N,N,7081,N,00,N
20250404,150602,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5390,-60,5,-1.10,1177440060,221432,141.45,5390,5470,5220,7080,3820,5450,5317.39,2.61,0,-26079,5650,5550,5430,5330,5210,5490,5270,66,1630,500,3700,10,1,13195454,711,19.46,1.09,12,1.68,277.00,4937.00,7140,20241227,-24.51,2810,20240806,91.81,6140,-12.21,20250102,4370,23.34,20250205,7140,-24.51,20241227,2810,91.81,20240806,3.77,Y,072130,500,65 억,,343940,N,N,2405,N,00,N
20250404,140604,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5270,-180,5,-3.30,973624130,183252,117.06,5390,5470,5220,7080,3820,5450,5313.03,2.61,0,-14584,5650,5550,5430,5330,5210,5490,5270,66,1630,500,3700,10,1,13195454,695,19.03,1.07,12,1.39,277.00,4937.00,7140,20241227,-26.19,2810,20240806,87.54,6140,-14.17,20250102,4370,20.59,20250205,7140,-26.19,20241227,2810,87.54,20240806,3.77,Y,072130,500,65 억,,343940,N,N,2405,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 20250407 160557 57 100.00 KOSPI IT 서비스 N N N N N 5160 -190 5 -3.55 1606482750 317751 100.43 5040 5300 4920 6950 3750 5350 5055.56 2.35 0 66848 5596 5472 5346 5222 5096 5410 5160 66 1600 500 3630 10 1 13195454 681 18.63 1.05 12 2.41 277.00 4937.00 7140 20241227 -27.73 2810 20240806 83.63 6140 -15.96 20250102 4370 18.08 20250205 7140 -27.73 20241227 2810 83.63 20240806 3.28 Y 072130 500 65 억 310395 N N 312 N 00 N
3 20250407 150601 57 100.00 KOSPI IT 서비스 N N N N N 5260 -90 5 -1.68 1418510730 281523 88.98 5040 5270 4920 6950 3750 5350 5038.70 2.35 0 74843 5596 5472 5346 5222 5096 5410 5160 66 1600 500 3630 10 1 13195454 694 18.99 1.07 12 2.13 277.00 4937.00 7140 20241227 -26.33 2810 20240806 87.19 6140 -14.33 20250102 4370 20.37 20250205 7140 -26.33 20241227 2810 87.19 20240806 3.28 Y 072130 500 65 억 310395 N N 7081 N 00 N
4 20250407 140559 57 100.00 KOSPI IT 서비스 N N N N N 5200 -150 5 -2.80 1320960580 262814 83.06 5040 5250 4920 6950 3750 5350 5026.22 2.35 0 75350 5596 5472 5346 5222 5096 5410 5160 66 1600 500 3630 10 1 13195454 686 18.77 1.05 12 1.99 277.00 4937.00 7140 20241227 -27.17 2810 20240806 85.05 6140 -15.31 20250102 4370 18.99 20250205 7140 -27.17 20241227 2810 85.05 20240806 3.28 Y 072130 500 65 억 310395 N N 7081 N 00 N
5 20250407 130558 57 100.00 KOSPI IT 서비스 N N N N N 5190 -160 5 -2.99 1249345820 249034 78.71 5040 5200 4920 6950 3750 5350 5016.77 2.35 0 75895 5596 5472 5346 5222 5096 5410 5160 66 1600 500 3630 10 1 13195454 685 18.74 1.05 12 1.89 277.00 4937.00 7140 20241227 -27.31 2810 20240806 84.70 6140 -15.47 20250102 4370 18.76 20250205 7140 -27.31 20241227 2810 84.70 20240806 3.28 Y 072130 500 65 억 310395 N N 7081 N 00 N
6 20250407 120558 57 100.00 KOSPI IT 서비스 N N N N N 5120 -230 5 -4.30 1168363880 233245 73.72 5040 5140 4920 6950 3750 5350 5009.17 2.35 0 68349 5596 5472 5346 5222 5096 5410 5160 66 1600 500 3630 10 1 13195454 676 18.48 1.04 12 1.77 277.00 4937.00 7140 20241227 -28.29 2810 20240806 82.21 6140 -16.61 20250102 4370 17.16 20250205 7140 -28.29 20241227 2810 82.21 20240806 3.28 Y 072130 500 65 억 310395 N N 7081 N 00 N
7 20250407 110559 57 100.00 KOSPI IT 서비스 N N N N N 5100 -250 5 -4.67 1068265380 213595 67.51 5040 5130 4920 6950 3750 5350 5001.36 2.35 0 64550 5596 5472 5346 5222 5096 5410 5160 66 1600 500 3630 10 1 13195454 673 18.41 1.03 12 1.62 277.00 4937.00 7140 20241227 -28.57 2810 20240806 81.49 6140 -16.94 20250102 4370 16.70 20250205 7140 -28.57 20241227 2810 81.49 20240806 3.28 Y 072130 500 65 억 310395 N N 7081 N 00 N
8 20250407 100559 57 100.00 KOSPI IT 서비스 N N N N N 5040 -310 5 -5.79 836331220 167739 53.01 5040 5110 4920 6950 3750 5350 4985.91 2.35 0 58353 5596 5472 5346 5222 5096 5410 5160 66 1600 500 3630 10 1 13195454 665 18.19 1.02 12 1.27 277.00 4937.00 7140 20241227 -29.41 2810 20240806 79.36 6140 -17.92 20250102 4370 15.33 20250205 7140 -29.41 20241227 2810 79.36 20240806 3.28 Y 072130 500 65 억 310395 N N 7081 N 00 N
9 20250407 090559 57 100.00 KOSPI IT 서비스 N N N N N 5040 -310 5 -5.79 59008325 11752 3.71 5040 5090 4965 6950 3750 5350 5021.13 2.35 0 1262 5596 5472 5346 5222 5096 5410 5160 66 1600 500 3630 10 1 13195454 665 18.19 1.02 12 0.09 277.00 4937.00 7140 20241227 -29.41 2810 20240806 79.36 6140 -17.92 20250102 4370 15.33 20250205 7140 -29.41 20241227 2810 79.36 20240806 3.28 Y 072130 500 65 억 310395 N N 7081 N 00 N
10 20250404 160557 57 100.00 KOSPI IT 서비스 N N N N N 5350 -100 5 -1.83 1445673120 271253 173.27 5390 5470 5220 7080 3820 5450 5329.39 2.61 0 -33509 5650 5550 5430 5330 5210 5490 5270 66 1630 500 3700 10 1 13195454 706 19.31 1.08 12 2.06 277.00 4937.00 7140 20241227 -25.07 2810 20240806 90.39 6140 -12.87 20250102 4370 22.43 20250205 7140 -25.07 20241227 2810 90.39 20240806 3.77 Y 072130 500 65 억 343940 N N 7081 N 00 N
11 20250404 150602 57 100.00 KOSPI IT 서비스 N N N N N 5390 -60 5 -1.10 1177440060 221432 141.45 5390 5470 5220 7080 3820 5450 5317.39 2.61 0 -26079 5650 5550 5430 5330 5210 5490 5270 66 1630 500 3700 10 1 13195454 711 19.46 1.09 12 1.68 277.00 4937.00 7140 20241227 -24.51 2810 20240806 91.81 6140 -12.21 20250102 4370 23.34 20250205 7140 -24.51 20241227 2810 91.81 20240806 3.77 Y 072130 500 65 억 343940 N N 2405 N 00 N
12 20250404 140604 57 100.00 KOSPI IT 서비스 N N N N N 5270 -180 5 -3.30 973624130 183252 117.06 5390 5470 5220 7080 3820 5450 5313.03 2.61 0 -14584 5650 5550 5430 5330 5210 5490 5270 66 1630 500 3700 10 1 13195454 695 19.03 1.07 12 1.39 277.00 4937.00 7140 20241227 -26.19 2810 20240806 87.54 6140 -14.17 20250102 4370 20.59 20250205 7140 -26.19 20241227 2810 87.54 20240806 3.77 Y 072130 500 65 억 343940 N N 2405 N 00 N