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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037270/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
20250430,160438,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5450,100,2,1.87,34794798635,6208565,527.83,5530,5810,5400,6950,3750,5350,5604.36,1.74,0,-301280,5483,5416,5343,5276,5203,5380,5240,323,1600,500,3310,10,1,63429410,3457,286.84,2.10,12,9.79,19.00,2595.00,7130,20241028,-23.56,2345,20240909,132.41,6400,-14.84,20250228,3570,52.66,20250102,7130,-23.56,20241028,2345,132.41,20240909,4.33,Y,037270,500,323 억,,1106550,N,N,95977,N,00,N
20250430,150441,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5440,90,2,1.68,34059793755,6073612,516.36,5530,5810,5400,6950,3750,5350,5607.83,1.74,0,-357494,5483,5416,5343,5276,5203,5380,5240,323,1600,500,3310,10,1,63429410,3451,286.32,2.10,12,9.58,19.00,2595.00,7130,20241028,-23.70,2345,20240909,131.98,6400,-15.00,20250228,3570,52.38,20250102,7130,-23.70,20241028,2345,131.98,20240909,4.33,Y,037270,500,323 억,,1106550,N,N,15250,N,00,N
20250430,140442,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5500,150,2,2.80,33195642100,5915364,502.90,5530,5810,5400,6950,3750,5350,5611.77,1.74,0,-395043,5483,5416,5343,5276,5203,5380,5240,323,1600,500,3310,10,1,63429410,3489,289.47,2.12,12,9.33,19.00,2595.00,7130,20241028,-22.86,2345,20240909,134.54,6400,-14.06,20250228,3570,54.06,20250102,7130,-22.86,20241028,2345,134.54,20240909,4.33,Y,037270,500,323 억,,1106550,N,N,15250,N,00,N
20250430,130442,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5490,140,2,2.62,32212668125,5736118,487.66,5530,5810,5400,6950,3750,5350,5615.76,1.74,0,-399400,5483,5416,5343,5276,5203,5380,5240,323,1600,500,3310,10,1,63429410,3482,288.95,2.12,12,9.04,19.00,2595.00,7130,20241028,-23.00,2345,20240909,134.12,6400,-14.22,20250228,3570,53.78,20250102,7130,-23.00,20241028,2345,134.12,20240909,4.33,Y,037270,500,323 억,,1106550,N,N,15250,N,00,N
20250430,120444,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5430,80,2,1.50,31170323955,5544809,471.40,5530,5810,5410,6950,3750,5350,5621.53,1.74,0,-417848,5483,5416,5343,5276,5203,5380,5240,323,1600,500,3310,10,1,63429410,3444,285.79,2.09,12,8.74,19.00,2595.00,7130,20241028,-23.84,2345,20240909,131.56,6400,-15.16,20250228,3570,52.10,20250102,7130,-23.84,20241028,2345,131.56,20240909,4.33,Y,037270,500,323 억,,1106550,N,N,15250,N,00,N
20250430,110441,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5590,240,2,4.49,28681041930,5091505,432.86,5530,5810,5440,6950,3750,5350,5633.12,1.74,0,-456561,5483,5416,5343,5276,5203,5380,5240,323,1600,500,3310,10,1,63429410,3546,294.21,2.15,12,8.03,19.00,2595.00,7130,20241028,-21.60,2345,20240909,138.38,6400,-12.66,20250228,3570,56.58,20250102,7130,-21.60,20241028,2345,138.38,20240909,4.33,Y,037270,500,323 억,,1106550,N,N,15250,N,00,N
20250430,100444,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5700,350,2,6.54,13666699345,2437122,207.20,5530,5770,5440,6950,3750,5350,5607.72,1.74,0,-130343,5483,5416,5343,5276,5203,5380,5240,323,1600,500,3310,10,1,63429410,3615,300.00,2.20,12,3.84,19.00,2595.00,7130,20241028,-20.06,2345,20240909,143.07,6400,-10.94,20250228,3570,59.66,20250102,7130,-20.06,20241028,2345,143.07,20240909,4.33,Y,037270,500,323 억,,1106550,N,N,15250,N,00,N
20250430,090443,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5620,270,2,5.05,2924188515,525266,44.66,5530,5650,5440,6950,3750,5350,5567.06,1.74,0,-29686,5483,5416,5343,5276,5203,5380,5240,323,1600,500,3310,10,1,63429410,3565,295.79,2.17,12,0.83,19.00,2595.00,7130,20241028,-21.18,2345,20240909,139.66,6400,-12.19,20250228,3570,57.42,20250102,7130,-21.18,20241028,2345,139.66,20240909,4.33,Y,037270,500,323 억,,1106550,N,N,15250,N,00,N
20250429,160437,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5350,90,2,1.71,6289219130,1176243,221.79,5400,5410,5270,6830,3690,5260,5346.87,1.94,0,-184846,5360,5310,5230,5180,5100,5325,5195,323,1570,500,3260,10,1,63429410,3393,281.58,2.06,12,1.85,19.00,2595.00,7130,20241028,-24.96,2345,20240909,128.14,6400,-16.41,20250228,3570,49.86,20250102,7130,-24.96,20241028,2345,128.14,20240909,4.42,Y,037270,500,323 억,,1229526,N,N,15250,N,00,N
20250429,150440,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5360,100,2,1.90,6034811880,1128681,212.82,5400,5410,5270,6830,3690,5260,5346.78,1.94,0,-203756,5360,5310,5230,5180,5100,5325,5195,323,1570,500,3260,10,1,63429410,3400,282.11,2.07,12,1.78,19.00,2595.00,7130,20241028,-24.82,2345,20240909,128.57,6400,-16.25,20250228,3570,50.14,20250102,7130,-24.82,20241028,2345,128.57,20240909,4.42,Y,037270,500,323 억,,1229526,N,N,31973,N,00,N
20250429,140440,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5330,70,2,1.33,5504188535,1029284,194.08,5400,5410,5270,6830,3690,5260,5347.59,1.94,0,-239652,5360,5310,5230,5180,5100,5325,5195,323,1570,500,3260,10,1,63429410,3381,280.53,2.05,12,1.62,19.00,2595.00,7130,20241028,-25.25,2345,20240909,127.29,6400,-16.72,20250228,3570,49.30,20250102,7130,-25.25,20241028,2345,127.29,20240909,4.42,Y,037270,500,323 억,,1229526,N,N,31973,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 20250430 160438 57 100.00 KOSPI IT 서비스 N N N N N 5450 100 2 1.87 34794798635 6208565 527.83 5530 5810 5400 6950 3750 5350 5604.36 1.74 0 -301280 5483 5416 5343 5276 5203 5380 5240 323 1600 500 3310 10 1 63429410 3457 286.84 2.10 12 9.79 19.00 2595.00 7130 20241028 -23.56 2345 20240909 132.41 6400 -14.84 20250228 3570 52.66 20250102 7130 -23.56 20241028 2345 132.41 20240909 4.33 Y 037270 500 323 억 1106550 N N 95977 N 00 N
3 20250430 150441 57 100.00 KOSPI IT 서비스 N N N N N 5440 90 2 1.68 34059793755 6073612 516.36 5530 5810 5400 6950 3750 5350 5607.83 1.74 0 -357494 5483 5416 5343 5276 5203 5380 5240 323 1600 500 3310 10 1 63429410 3451 286.32 2.10 12 9.58 19.00 2595.00 7130 20241028 -23.70 2345 20240909 131.98 6400 -15.00 20250228 3570 52.38 20250102 7130 -23.70 20241028 2345 131.98 20240909 4.33 Y 037270 500 323 억 1106550 N N 15250 N 00 N
4 20250430 140442 57 100.00 KOSPI IT 서비스 N N N N N 5500 150 2 2.80 33195642100 5915364 502.90 5530 5810 5400 6950 3750 5350 5611.77 1.74 0 -395043 5483 5416 5343 5276 5203 5380 5240 323 1600 500 3310 10 1 63429410 3489 289.47 2.12 12 9.33 19.00 2595.00 7130 20241028 -22.86 2345 20240909 134.54 6400 -14.06 20250228 3570 54.06 20250102 7130 -22.86 20241028 2345 134.54 20240909 4.33 Y 037270 500 323 억 1106550 N N 15250 N 00 N
5 20250430 130442 57 100.00 KOSPI IT 서비스 N N N N N 5490 140 2 2.62 32212668125 5736118 487.66 5530 5810 5400 6950 3750 5350 5615.76 1.74 0 -399400 5483 5416 5343 5276 5203 5380 5240 323 1600 500 3310 10 1 63429410 3482 288.95 2.12 12 9.04 19.00 2595.00 7130 20241028 -23.00 2345 20240909 134.12 6400 -14.22 20250228 3570 53.78 20250102 7130 -23.00 20241028 2345 134.12 20240909 4.33 Y 037270 500 323 억 1106550 N N 15250 N 00 N
6 20250430 120444 57 100.00 KOSPI IT 서비스 N N N N N 5430 80 2 1.50 31170323955 5544809 471.40 5530 5810 5410 6950 3750 5350 5621.53 1.74 0 -417848 5483 5416 5343 5276 5203 5380 5240 323 1600 500 3310 10 1 63429410 3444 285.79 2.09 12 8.74 19.00 2595.00 7130 20241028 -23.84 2345 20240909 131.56 6400 -15.16 20250228 3570 52.10 20250102 7130 -23.84 20241028 2345 131.56 20240909 4.33 Y 037270 500 323 억 1106550 N N 15250 N 00 N
7 20250430 110441 57 100.00 KOSPI IT 서비스 N N N N N 5590 240 2 4.49 28681041930 5091505 432.86 5530 5810 5440 6950 3750 5350 5633.12 1.74 0 -456561 5483 5416 5343 5276 5203 5380 5240 323 1600 500 3310 10 1 63429410 3546 294.21 2.15 12 8.03 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 4.33 Y 037270 500 323 억 1106550 N N 15250 N 00 N
8 20250430 100444 57 100.00 KOSPI IT 서비스 N N N N N 5700 350 2 6.54 13666699345 2437122 207.20 5530 5770 5440 6950 3750 5350 5607.72 1.74 0 -130343 5483 5416 5343 5276 5203 5380 5240 323 1600 500 3310 10 1 63429410 3615 300.00 2.20 12 3.84 19.00 2595.00 7130 20241028 -20.06 2345 20240909 143.07 6400 -10.94 20250228 3570 59.66 20250102 7130 -20.06 20241028 2345 143.07 20240909 4.33 Y 037270 500 323 억 1106550 N N 15250 N 00 N
9 20250430 090443 57 100.00 KOSPI IT 서비스 N N N N N 5620 270 2 5.05 2924188515 525266 44.66 5530 5650 5440 6950 3750 5350 5567.06 1.74 0 -29686 5483 5416 5343 5276 5203 5380 5240 323 1600 500 3310 10 1 63429410 3565 295.79 2.17 12 0.83 19.00 2595.00 7130 20241028 -21.18 2345 20240909 139.66 6400 -12.19 20250228 3570 57.42 20250102 7130 -21.18 20241028 2345 139.66 20240909 4.33 Y 037270 500 323 억 1106550 N N 15250 N 00 N
10 20250429 160437 57 100.00 KOSPI IT 서비스 N N N N N 5350 90 2 1.71 6289219130 1176243 221.79 5400 5410 5270 6830 3690 5260 5346.87 1.94 0 -184846 5360 5310 5230 5180 5100 5325 5195 323 1570 500 3260 10 1 63429410 3393 281.58 2.06 12 1.85 19.00 2595.00 7130 20241028 -24.96 2345 20240909 128.14 6400 -16.41 20250228 3570 49.86 20250102 7130 -24.96 20241028 2345 128.14 20240909 4.42 Y 037270 500 323 억 1229526 N N 15250 N 00 N
11 20250429 150440 57 100.00 KOSPI IT 서비스 N N N N N 5360 100 2 1.90 6034811880 1128681 212.82 5400 5410 5270 6830 3690 5260 5346.78 1.94 0 -203756 5360 5310 5230 5180 5100 5325 5195 323 1570 500 3260 10 1 63429410 3400 282.11 2.07 12 1.78 19.00 2595.00 7130 20241028 -24.82 2345 20240909 128.57 6400 -16.25 20250228 3570 50.14 20250102 7130 -24.82 20241028 2345 128.57 20240909 4.42 Y 037270 500 323 억 1229526 N N 31973 N 00 N
12 20250429 140440 57 100.00 KOSPI IT 서비스 N N N N N 5330 70 2 1.33 5504188535 1029284 194.08 5400 5410 5270 6830 3690 5260 5347.59 1.94 0 -239652 5360 5310 5230 5180 5100 5325 5195 323 1570 500 3260 10 1 63429410 3381 280.53 2.05 12 1.62 19.00 2595.00 7130 20241028 -25.25 2345 20240909 127.29 6400 -16.72 20250228 3570 49.30 20250102 7130 -25.25 20241028 2345 127.29 20240909 4.42 Y 037270 500 323 억 1229526 N N 31973 N 00 N