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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160428,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5140,-30,5,-0.58,2018333620,392955,66.22,5070,5190,5060,6720,3620,5170,5136.29,1.74,0,77785,5436,5302,5226,5092,5016,5265,5055,323,1550,500,3200,10,1,63429410,3260,270.53,1.98,12,0.62,19.00,2595.00,7130,20241028,-27.91,2345,20240909,119.19,6400,-19.69,20250228,3570,43.98,20250102,7130,-27.91,20241028,2345,119.19,20240909,4.39,Y,037270,500,323 억,,1103077,N,N,48206,N,00,N
20250422,150436,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5130,-40,5,-0.77,1874001120,364780,61.47,5070,5190,5060,6720,3620,5170,5137.35,1.74,0,75953,5436,5302,5226,5092,5016,5265,5055,323,1550,500,3200,10,1,63429410,3254,270.00,1.98,12,0.58,19.00,2595.00,7130,20241028,-28.05,2345,20240909,118.76,6400,-19.84,20250228,3570,43.70,20250102,7130,-28.05,20241028,2345,118.76,20240909,4.39,Y,037270,500,323 억,,1103077,N,N,24722,N,00,N
20250422,140435,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5130,-40,5,-0.77,1600632480,311394,52.47,5070,5190,5060,6720,3620,5170,5140.22,1.74,0,62556,5436,5302,5226,5092,5016,5265,5055,323,1550,500,3200,10,1,63429410,3254,270.00,1.98,12,0.49,19.00,2595.00,7130,20241028,-28.05,2345,20240909,118.76,6400,-19.84,20250228,3570,43.70,20250102,7130,-28.05,20241028,2345,118.76,20240909,4.39,Y,037270,500,323 억,,1103077,N,N,24722,N,00,N
20250422,130434,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5170,0,3,0.00,1405988265,273565,46.10,5070,5190,5060,6720,3620,5170,5139.50,1.74,0,55777,5436,5302,5226,5092,5016,5265,5055,323,1550,500,3200,10,1,63429410,3279,272.11,1.99,12,0.43,19.00,2595.00,7130,20241028,-27.49,2345,20240909,120.47,6400,-19.22,20250228,3570,44.82,20250102,7130,-27.49,20241028,2345,120.47,20240909,4.39,Y,037270,500,323 억,,1103077,N,N,24722,N,00,N
20250422,120435,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5170,0,3,0.00,1175230185,228884,38.57,5070,5180,5060,6720,3620,5170,5134.61,1.74,0,51710,5436,5302,5226,5092,5016,5265,5055,323,1550,500,3200,10,1,63429410,3279,272.11,1.99,12,0.36,19.00,2595.00,7130,20241028,-27.49,2345,20240909,120.47,6400,-19.22,20250228,3570,44.82,20250102,7130,-27.49,20241028,2345,120.47,20240909,4.39,Y,037270,500,323 억,,1103077,N,N,24722,N,00,N
20250422,110434,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5150,-20,5,-0.39,886359925,172703,29.10,5070,5180,5060,6720,3620,5170,5132.28,1.74,0,47379,5436,5302,5226,5092,5016,5265,5055,323,1550,500,3200,10,1,63429410,3267,271.05,1.98,12,0.27,19.00,2595.00,7130,20241028,-27.77,2345,20240909,119.62,6400,-19.53,20250228,3570,44.26,20250102,7130,-27.77,20241028,2345,119.62,20240909,4.39,Y,037270,500,323 억,,1103077,N,N,24722,N,00,N
20250422,100435,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5130,-40,5,-0.77,599237465,116997,19.71,5070,5180,5060,6720,3620,5170,5121.82,1.74,0,37423,5436,5302,5226,5092,5016,5265,5055,323,1550,500,3200,10,1,63429410,3254,270.00,1.98,12,0.18,19.00,2595.00,7130,20241028,-28.05,2345,20240909,118.76,6400,-19.84,20250228,3570,43.70,20250102,7130,-28.05,20241028,2345,118.76,20240909,4.39,Y,037270,500,323 억,,1103077,N,N,24722,N,00,N
20250422,090435,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5140,-30,5,-0.58,201625570,39611,6.67,5070,5170,5060,6720,3620,5170,5090.14,1.74,0,14352,5436,5302,5226,5092,5016,5265,5055,323,1550,500,3200,10,1,63429410,3260,270.53,1.98,12,0.06,19.00,2595.00,7130,20241028,-27.91,2345,20240909,119.19,6400,-19.69,20250228,3570,43.98,20250102,7130,-27.91,20241028,2345,119.19,20240909,4.39,Y,037270,500,323 억,,1103077,N,N,24722,N,00,N
20250421,160426,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5170,-160,5,-3.00,3097344475,593447,34.76,5350,5360,5150,6920,3740,5330,5219.25,1.81,0,-71970,5610,5470,5370,5230,5130,5420,5180,323,1590,500,3300,10,1,63429410,3279,272.11,1.99,12,0.94,19.00,2595.00,7130,20241028,-27.49,2345,20240909,120.47,6400,-19.22,20250228,3570,44.82,20250102,7130,-27.49,20241028,2345,120.47,20240909,4.27,Y,037270,500,323 억,,1149113,N,N,24722,N,00,N
20250421,150433,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5190,-140,5,-2.63,2956421785,566181,33.17,5350,5360,5150,6920,3740,5330,5221.69,1.81,0,-71088,5610,5470,5370,5230,5130,5420,5180,323,1590,500,3300,10,1,63429410,3292,273.16,2.00,12,0.89,19.00,2595.00,7130,20241028,-27.21,2345,20240909,121.32,6400,-18.91,20250228,3570,45.38,20250102,7130,-27.21,20241028,2345,121.32,20240909,4.27,Y,037270,500,323 억,,1149113,N,N,31136,N,00,N
20250421,140433,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5170,-160,5,-3.00,2675076280,511676,29.97,5350,5360,5160,6920,3740,5330,5228.07,1.81,0,-67392,5610,5470,5370,5230,5130,5420,5180,323,1590,500,3300,10,1,63429410,3279,272.11,1.99,12,0.81,19.00,2595.00,7130,20241028,-27.49,2345,20240909,120.47,6400,-19.22,20250228,3570,44.82,20250102,7130,-27.49,20241028,2345,120.47,20240909,4.27,Y,037270,500,323 억,,1149113,N,N,31136,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 20250422 160428 57 100.00 KOSPI IT 서비스 N N N N N 5140 -30 5 -0.58 2018333620 392955 66.22 5070 5190 5060 6720 3620 5170 5136.29 1.74 0 77785 5436 5302 5226 5092 5016 5265 5055 323 1550 500 3200 10 1 63429410 3260 270.53 1.98 12 0.62 19.00 2595.00 7130 20241028 -27.91 2345 20240909 119.19 6400 -19.69 20250228 3570 43.98 20250102 7130 -27.91 20241028 2345 119.19 20240909 4.39 Y 037270 500 323 억 1103077 N N 48206 N 00 N
3 20250422 150436 57 100.00 KOSPI IT 서비스 N N N N N 5130 -40 5 -0.77 1874001120 364780 61.47 5070 5190 5060 6720 3620 5170 5137.35 1.74 0 75953 5436 5302 5226 5092 5016 5265 5055 323 1550 500 3200 10 1 63429410 3254 270.00 1.98 12 0.58 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 4.39 Y 037270 500 323 억 1103077 N N 24722 N 00 N
4 20250422 140435 57 100.00 KOSPI IT 서비스 N N N N N 5130 -40 5 -0.77 1600632480 311394 52.47 5070 5190 5060 6720 3620 5170 5140.22 1.74 0 62556 5436 5302 5226 5092 5016 5265 5055 323 1550 500 3200 10 1 63429410 3254 270.00 1.98 12 0.49 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 4.39 Y 037270 500 323 억 1103077 N N 24722 N 00 N
5 20250422 130434 57 100.00 KOSPI IT 서비스 N N N N N 5170 0 3 0.00 1405988265 273565 46.10 5070 5190 5060 6720 3620 5170 5139.50 1.74 0 55777 5436 5302 5226 5092 5016 5265 5055 323 1550 500 3200 10 1 63429410 3279 272.11 1.99 12 0.43 19.00 2595.00 7130 20241028 -27.49 2345 20240909 120.47 6400 -19.22 20250228 3570 44.82 20250102 7130 -27.49 20241028 2345 120.47 20240909 4.39 Y 037270 500 323 억 1103077 N N 24722 N 00 N
6 20250422 120435 57 100.00 KOSPI IT 서비스 N N N N N 5170 0 3 0.00 1175230185 228884 38.57 5070 5180 5060 6720 3620 5170 5134.61 1.74 0 51710 5436 5302 5226 5092 5016 5265 5055 323 1550 500 3200 10 1 63429410 3279 272.11 1.99 12 0.36 19.00 2595.00 7130 20241028 -27.49 2345 20240909 120.47 6400 -19.22 20250228 3570 44.82 20250102 7130 -27.49 20241028 2345 120.47 20240909 4.39 Y 037270 500 323 억 1103077 N N 24722 N 00 N
7 20250422 110434 57 100.00 KOSPI IT 서비스 N N N N N 5150 -20 5 -0.39 886359925 172703 29.10 5070 5180 5060 6720 3620 5170 5132.28 1.74 0 47379 5436 5302 5226 5092 5016 5265 5055 323 1550 500 3200 10 1 63429410 3267 271.05 1.98 12 0.27 19.00 2595.00 7130 20241028 -27.77 2345 20240909 119.62 6400 -19.53 20250228 3570 44.26 20250102 7130 -27.77 20241028 2345 119.62 20240909 4.39 Y 037270 500 323 억 1103077 N N 24722 N 00 N
8 20250422 100435 57 100.00 KOSPI IT 서비스 N N N N N 5130 -40 5 -0.77 599237465 116997 19.71 5070 5180 5060 6720 3620 5170 5121.82 1.74 0 37423 5436 5302 5226 5092 5016 5265 5055 323 1550 500 3200 10 1 63429410 3254 270.00 1.98 12 0.18 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 4.39 Y 037270 500 323 억 1103077 N N 24722 N 00 N
9 20250422 090435 57 100.00 KOSPI IT 서비스 N N N N N 5140 -30 5 -0.58 201625570 39611 6.67 5070 5170 5060 6720 3620 5170 5090.14 1.74 0 14352 5436 5302 5226 5092 5016 5265 5055 323 1550 500 3200 10 1 63429410 3260 270.53 1.98 12 0.06 19.00 2595.00 7130 20241028 -27.91 2345 20240909 119.19 6400 -19.69 20250228 3570 43.98 20250102 7130 -27.91 20241028 2345 119.19 20240909 4.39 Y 037270 500 323 억 1103077 N N 24722 N 00 N
10 20250421 160426 57 100.00 KOSPI IT 서비스 N N N N N 5170 -160 5 -3.00 3097344475 593447 34.76 5350 5360 5150 6920 3740 5330 5219.25 1.81 0 -71970 5610 5470 5370 5230 5130 5420 5180 323 1590 500 3300 10 1 63429410 3279 272.11 1.99 12 0.94 19.00 2595.00 7130 20241028 -27.49 2345 20240909 120.47 6400 -19.22 20250228 3570 44.82 20250102 7130 -27.49 20241028 2345 120.47 20240909 4.27 Y 037270 500 323 억 1149113 N N 24722 N 00 N
11 20250421 150433 57 100.00 KOSPI IT 서비스 N N N N N 5190 -140 5 -2.63 2956421785 566181 33.17 5350 5360 5150 6920 3740 5330 5221.69 1.81 0 -71088 5610 5470 5370 5230 5130 5420 5180 323 1590 500 3300 10 1 63429410 3292 273.16 2.00 12 0.89 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 4.27 Y 037270 500 323 억 1149113 N N 31136 N 00 N
12 20250421 140433 57 100.00 KOSPI IT 서비스 N N N N N 5170 -160 5 -3.00 2675076280 511676 29.97 5350 5360 5160 6920 3740 5330 5228.07 1.81 0 -67392 5610 5470 5370 5230 5130 5420 5180 323 1590 500 3300 10 1 63429410 3279 272.11 1.99 12 0.81 19.00 2595.00 7130 20241028 -27.49 2345 20240909 120.47 6400 -19.22 20250228 3570 44.82 20250102 7130 -27.49 20241028 2345 120.47 20240909 4.27 Y 037270 500 323 억 1149113 N N 31136 N 00 N