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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160426,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5130,30,2,0.59,3016176775,591560,29.80,5100,5160,5010,6630,3570,5100,5098.66,1.61,0,-31557,5523,5311,5068,4856,4613,5417,4962,323,1530,500,3160,10,1,63429410,3254,270.00,1.98,12,0.93,19.00,2595.00,7130,20241028,-28.05,2345,20240909,118.76,6400,-19.84,20250228,3570,43.70,20250102,7130,-28.05,20241028,2345,118.76,20240909,4.05,Y,037270,500,323 억,,1022253,N,N,58069,N,00,N
20250414,150428,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5120,20,2,0.39,2682950815,526512,26.52,5100,5160,5010,6630,3570,5100,5095.71,1.61,0,-39833,5523,5311,5068,4856,4613,5417,4962,323,1530,500,3160,10,1,63429410,3248,269.47,1.97,12,0.83,19.00,2595.00,7130,20241028,-28.19,2345,20240909,118.34,6400,-20.00,20250228,3570,43.42,20250102,7130,-28.19,20241028,2345,118.34,20240909,4.05,Y,037270,500,323 억,,1022253,N,N,104288,N,00,N
20250414,140428,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5110,10,2,0.20,2394206240,470117,23.68,5100,5160,5010,6630,3570,5100,5092.79,1.61,0,-49485,5523,5311,5068,4856,4613,5417,4962,323,1530,500,3160,10,1,63429410,3241,268.95,1.97,12,0.74,19.00,2595.00,7130,20241028,-28.33,2345,20240909,117.91,6400,-20.16,20250228,3570,43.14,20250102,7130,-28.33,20241028,2345,117.91,20240909,4.05,Y,037270,500,323 억,,1022253,N,N,104288,N,00,N
20250414,130428,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5110,10,2,0.20,1971831980,387403,19.51,5100,5160,5010,6630,3570,5100,5089.87,1.61,0,-27856,5523,5311,5068,4856,4613,5417,4962,323,1530,500,3160,10,1,63429410,3241,268.95,1.97,12,0.61,19.00,2595.00,7130,20241028,-28.33,2345,20240909,117.91,6400,-20.16,20250228,3570,43.14,20250102,7130,-28.33,20241028,2345,117.91,20240909,4.05,Y,037270,500,323 억,,1022253,N,N,104288,N,00,N
20250414,120429,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5100,0,3,0.00,1735077760,340976,17.17,5100,5160,5010,6630,3570,5100,5088.56,1.61,0,-37035,5523,5311,5068,4856,4613,5417,4962,323,1530,500,3160,10,1,63429410,3235,268.42,1.97,12,0.54,19.00,2595.00,7130,20241028,-28.47,2345,20240909,117.48,6400,-20.31,20250228,3570,42.86,20250102,7130,-28.47,20241028,2345,117.48,20240909,4.05,Y,037270,500,323 억,,1022253,N,N,104288,N,00,N
20250414,110427,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5100,0,3,0.00,1367829630,269059,13.55,5100,5160,5010,6630,3570,5100,5083.75,1.61,0,-53870,5523,5311,5068,4856,4613,5417,4962,323,1530,500,3160,10,1,63429410,3235,268.42,1.97,12,0.42,19.00,2595.00,7130,20241028,-28.47,2345,20240909,117.48,6400,-20.31,20250228,3570,42.86,20250102,7130,-28.47,20241028,2345,117.48,20240909,4.05,Y,037270,500,323 억,,1022253,N,N,104288,N,00,N
20250414,100428,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5060,-40,5,-0.78,823952765,162649,8.19,5100,5120,5010,6630,3570,5100,5065.83,1.61,0,-25426,5523,5311,5068,4856,4613,5417,4962,323,1530,500,3160,10,1,63429410,3210,266.32,1.95,12,0.26,19.00,2595.00,7130,20241028,-29.03,2345,20240909,115.78,6400,-20.94,20250228,3570,41.74,20250102,7130,-29.03,20241028,2345,115.78,20240909,4.05,Y,037270,500,323 억,,1022253,N,N,104288,N,00,N
20250414,090428,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5040,-60,5,-1.18,251663270,49637,2.50,5100,5120,5030,6630,3570,5100,5070.07,1.61,0,-23699,5523,5311,5068,4856,4613,5417,4962,323,1530,500,3160,10,1,63429410,3197,265.26,1.94,12,0.08,19.00,2595.00,7130,20241028,-29.31,2345,20240909,114.93,6400,-21.25,20250228,3570,41.18,20250102,7130,-29.31,20241028,2345,114.93,20240909,4.05,Y,037270,500,323 억,,1022253,N,N,104288,N,00,N
20250411,160424,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5100,230,2,4.72,10087486645,1985398,360.45,4850,5280,4825,6330,3410,4870,5080.83,1.76,0,-101675,4983,4926,4823,4766,4663,4955,4795,323,1460,500,3010,10,1,63429410,3235,268.42,1.97,12,3.13,19.00,2595.00,7130,20241028,-28.47,2345,20240909,117.48,6400,-20.31,20250228,3570,42.86,20250102,7130,-28.47,20241028,2345,117.48,20240909,4.15,Y,037270,500,323 억,,1119072,N,N,104288,N,00,N
20250411,150427,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5060,190,2,3.90,9713416885,1911726,347.07,4850,5280,4825,6330,3410,4870,5080.97,1.76,0,-114375,4983,4926,4823,4766,4663,4955,4795,323,1460,500,3010,10,1,63429410,3210,266.32,1.95,12,3.01,19.00,2595.00,7130,20241028,-29.03,2345,20240909,115.78,6400,-20.94,20250228,3570,41.74,20250102,7130,-29.03,20241028,2345,115.78,20240909,4.15,Y,037270,500,323 억,,1119072,N,N,19781,N,00,N
20250411,140427,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,220,2,4.52,9092766385,1789457,324.87,4850,5280,4825,6330,3410,4870,5081.30,1.76,0,-111597,4983,4926,4823,4766,4663,4955,4795,323,1460,500,3010,10,1,63429410,3229,267.89,1.96,12,2.82,19.00,2595.00,7130,20241028,-28.61,2345,20240909,117.06,6400,-20.47,20250228,3570,42.58,20250102,7130,-28.61,20241028,2345,117.06,20240909,4.15,Y,037270,500,323 억,,1119072,N,N,19781,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 20250414 160426 57 100.00 KOSPI IT 서비스 N N N N N 5130 30 2 0.59 3016176775 591560 29.80 5100 5160 5010 6630 3570 5100 5098.66 1.61 0 -31557 5523 5311 5068 4856 4613 5417 4962 323 1530 500 3160 10 1 63429410 3254 270.00 1.98 12 0.93 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 4.05 Y 037270 500 323 억 1022253 N N 58069 N 00 N
3 20250414 150428 57 100.00 KOSPI IT 서비스 N N N N N 5120 20 2 0.39 2682950815 526512 26.52 5100 5160 5010 6630 3570 5100 5095.71 1.61 0 -39833 5523 5311 5068 4856 4613 5417 4962 323 1530 500 3160 10 1 63429410 3248 269.47 1.97 12 0.83 19.00 2595.00 7130 20241028 -28.19 2345 20240909 118.34 6400 -20.00 20250228 3570 43.42 20250102 7130 -28.19 20241028 2345 118.34 20240909 4.05 Y 037270 500 323 억 1022253 N N 104288 N 00 N
4 20250414 140428 57 100.00 KOSPI IT 서비스 N N N N N 5110 10 2 0.20 2394206240 470117 23.68 5100 5160 5010 6630 3570 5100 5092.79 1.61 0 -49485 5523 5311 5068 4856 4613 5417 4962 323 1530 500 3160 10 1 63429410 3241 268.95 1.97 12 0.74 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 4.05 Y 037270 500 323 억 1022253 N N 104288 N 00 N
5 20250414 130428 57 100.00 KOSPI IT 서비스 N N N N N 5110 10 2 0.20 1971831980 387403 19.51 5100 5160 5010 6630 3570 5100 5089.87 1.61 0 -27856 5523 5311 5068 4856 4613 5417 4962 323 1530 500 3160 10 1 63429410 3241 268.95 1.97 12 0.61 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 4.05 Y 037270 500 323 억 1022253 N N 104288 N 00 N
6 20250414 120429 57 100.00 KOSPI IT 서비스 N N N N N 5100 0 3 0.00 1735077760 340976 17.17 5100 5160 5010 6630 3570 5100 5088.56 1.61 0 -37035 5523 5311 5068 4856 4613 5417 4962 323 1530 500 3160 10 1 63429410 3235 268.42 1.97 12 0.54 19.00 2595.00 7130 20241028 -28.47 2345 20240909 117.48 6400 -20.31 20250228 3570 42.86 20250102 7130 -28.47 20241028 2345 117.48 20240909 4.05 Y 037270 500 323 억 1022253 N N 104288 N 00 N
7 20250414 110427 57 100.00 KOSPI IT 서비스 N N N N N 5100 0 3 0.00 1367829630 269059 13.55 5100 5160 5010 6630 3570 5100 5083.75 1.61 0 -53870 5523 5311 5068 4856 4613 5417 4962 323 1530 500 3160 10 1 63429410 3235 268.42 1.97 12 0.42 19.00 2595.00 7130 20241028 -28.47 2345 20240909 117.48 6400 -20.31 20250228 3570 42.86 20250102 7130 -28.47 20241028 2345 117.48 20240909 4.05 Y 037270 500 323 억 1022253 N N 104288 N 00 N
8 20250414 100428 57 100.00 KOSPI IT 서비스 N N N N N 5060 -40 5 -0.78 823952765 162649 8.19 5100 5120 5010 6630 3570 5100 5065.83 1.61 0 -25426 5523 5311 5068 4856 4613 5417 4962 323 1530 500 3160 10 1 63429410 3210 266.32 1.95 12 0.26 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 4.05 Y 037270 500 323 억 1022253 N N 104288 N 00 N
9 20250414 090428 57 100.00 KOSPI IT 서비스 N N N N N 5040 -60 5 -1.18 251663270 49637 2.50 5100 5120 5030 6630 3570 5100 5070.07 1.61 0 -23699 5523 5311 5068 4856 4613 5417 4962 323 1530 500 3160 10 1 63429410 3197 265.26 1.94 12 0.08 19.00 2595.00 7130 20241028 -29.31 2345 20240909 114.93 6400 -21.25 20250228 3570 41.18 20250102 7130 -29.31 20241028 2345 114.93 20240909 4.05 Y 037270 500 323 억 1022253 N N 104288 N 00 N
10 20250411 160424 57 100.00 KOSPI IT 서비스 N N N N N 5100 230 2 4.72 10087486645 1985398 360.45 4850 5280 4825 6330 3410 4870 5080.83 1.76 0 -101675 4983 4926 4823 4766 4663 4955 4795 323 1460 500 3010 10 1 63429410 3235 268.42 1.97 12 3.13 19.00 2595.00 7130 20241028 -28.47 2345 20240909 117.48 6400 -20.31 20250228 3570 42.86 20250102 7130 -28.47 20241028 2345 117.48 20240909 4.15 Y 037270 500 323 억 1119072 N N 104288 N 00 N
11 20250411 150427 57 100.00 KOSPI IT 서비스 N N N N N 5060 190 2 3.90 9713416885 1911726 347.07 4850 5280 4825 6330 3410 4870 5080.97 1.76 0 -114375 4983 4926 4823 4766 4663 4955 4795 323 1460 500 3010 10 1 63429410 3210 266.32 1.95 12 3.01 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 4.15 Y 037270 500 323 억 1119072 N N 19781 N 00 N
12 20250411 140427 57 100.00 KOSPI IT 서비스 N N N N N 5090 220 2 4.52 9092766385 1789457 324.87 4850 5280 4825 6330 3410 4870 5081.30 1.76 0 -111597 4983 4926 4823 4766 4663 4955 4795 323 1460 500 3010 10 1 63429410 3229 267.89 1.96 12 2.82 19.00 2595.00 7130 20241028 -28.61 2345 20240909 117.06 6400 -20.47 20250228 3570 42.58 20250102 7130 -28.61 20241028 2345 117.06 20240909 4.15 Y 037270 500 323 억 1119072 N N 19781 N 00 N