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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
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
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
20250411,130427,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,220,2,4.52,7254520265,1428718,259.38,4850,5280,4825,6330,3410,4870,5077.64,1.76,0,-120573,4983,4926,4823,4766,4663,4955,4795,323,1460,500,3010,10,1,63429410,3229,267.89,1.96,12,2.25,19.00,2595.00,7130,20241028,-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
20250411,120428,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4975,105,2,2.16,2696118745,547277,99.36,4850,5020,4825,6330,3410,4870,4926.42,1.76,0,-22694,4983,4926,4823,4766,4663,4955,4795,323,1460,500,3010,5,1,63429410,3156,261.84,1.92,12,0.86,19.00,2595.00,7130,20241028,-30.22,2345,20240909,112.15,6400,-22.27,20250228,3570,39.36,20250102,7130,-30.22,20241028,2345,112.15,20240909,4.15,Y,037270,500,323 억,,1119072,N,N,19781,N,00,N
20250411,110426,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4935,65,2,1.33,1934468450,393899,71.51,4850,4960,4825,6330,3410,4870,4911.08,1.76,0,-59816,4983,4926,4823,4766,4663,4955,4795,323,1460,500,3010,5,1,63429410,3130,259.74,1.90,12,0.62,19.00,2595.00,7130,20241028,-30.79,2345,20240909,110.45,6400,-22.89,20250228,3570,38.24,20250102,7130,-30.79,20241028,2345,110.45,20240909,4.15,Y,037270,500,323 억,,1119072,N,N,19781,N,00,N
20250411,100427,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4950,80,2,1.64,1347101283,274158,49.77,4850,4960,4825,6330,3410,4870,4913.59,1.76,0,-8672,4983,4926,4823,4766,4663,4955,4795,323,1460,500,3010,5,1,63429410,3140,260.53,1.91,12,0.43,19.00,2595.00,7130,20241028,-30.58,2345,20240909,111.09,6400,-22.66,20250228,3570,38.66,20250102,7130,-30.58,20241028,2345,111.09,20240909,4.15,Y,037270,500,323 억,,1119072,N,N,19781,N,00,N
20250411,090430,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4910,40,2,0.82,302467180,61658,11.19,4850,4960,4825,6330,3410,4870,4905.56,1.76,0,25920,4983,4926,4823,4766,4663,4955,4795,323,1460,500,3010,5,1,63429410,3114,258.42,1.89,12,0.10,19.00,2595.00,7130,20241028,-31.14,2345,20240909,109.38,6400,-23.28,20250228,3570,37.54,20250102,7130,-31.14,20241028,2345,109.38,20240909,4.15,Y,037270,500,323 억,,1119072,N,N,19781,N,00,N
20250410,160425,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4870,190,2,4.06,2651896459,550815,62.64,4840,4880,4720,6080,3280,4680,4814.49,1.40,0,154823,5020,4850,4700,4530,4380,4775,4455,323,1400,500,2900,5,1,63429410,3089,256.32,1.88,12,0.87,19.00,2595.00,7130,20241028,-31.70,2345,20240909,107.68,6400,-23.91,20250228,3570,36.41,20250102,7130,-31.70,20241028,2345,107.68,20240909,4.24,Y,037270,500,323 억,,890202,N,N,19781,N,00,N
20250410,150426,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4880,200,2,4.27,2466760254,512731,58.31,4840,4880,4720,6080,3280,4680,4811.02,1.40,0,147594,5020,4850,4700,4530,4380,4775,4455,323,1400,500,2900,5,1,63429410,3095,256.84,1.88,12,0.81,19.00,2595.00,7130,20241028,-31.56,2345,20240909,108.10,6400,-23.75,20250228,3570,36.69,20250102,7130,-31.56,20241028,2345,108.10,20240909,4.24,Y,037270,500,323 억,,890202,N,N,16173,N,00,N
20250410,140426,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4840,160,2,3.42,2114127734,440101,50.05,4840,4875,4720,6080,3280,4680,4803.73,1.40,0,106898,5020,4850,4700,4530,4380,4775,4455,323,1400,500,2900,5,1,63429410,3070,254.74,1.87,12,0.69,19.00,2595.00,7130,20241028,-32.12,2345,20240909,106.40,6400,-24.38,20250228,3570,35.57,20250102,7130,-32.12,20241028,2345,106.40,20240909,4.24,Y,037270,500,323 억,,890202,N,N,16173,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 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
3 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
4 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
5 20250411 130427 57 100.00 KOSPI IT 서비스 N N N N N 5090 220 2 4.52 7254520265 1428718 259.38 4850 5280 4825 6330 3410 4870 5077.64 1.76 0 -120573 4983 4926 4823 4766 4663 4955 4795 323 1460 500 3010 10 1 63429410 3229 267.89 1.96 12 2.25 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
6 20250411 120428 57 100.00 KOSPI IT 서비스 N N N N N 4975 105 2 2.16 2696118745 547277 99.36 4850 5020 4825 6330 3410 4870 4926.42 1.76 0 -22694 4983 4926 4823 4766 4663 4955 4795 323 1460 500 3010 5 1 63429410 3156 261.84 1.92 12 0.86 19.00 2595.00 7130 20241028 -30.22 2345 20240909 112.15 6400 -22.27 20250228 3570 39.36 20250102 7130 -30.22 20241028 2345 112.15 20240909 4.15 Y 037270 500 323 억 1119072 N N 19781 N 00 N
7 20250411 110426 57 100.00 KOSPI IT 서비스 N N N N N 4935 65 2 1.33 1934468450 393899 71.51 4850 4960 4825 6330 3410 4870 4911.08 1.76 0 -59816 4983 4926 4823 4766 4663 4955 4795 323 1460 500 3010 5 1 63429410 3130 259.74 1.90 12 0.62 19.00 2595.00 7130 20241028 -30.79 2345 20240909 110.45 6400 -22.89 20250228 3570 38.24 20250102 7130 -30.79 20241028 2345 110.45 20240909 4.15 Y 037270 500 323 억 1119072 N N 19781 N 00 N
8 20250411 100427 57 100.00 KOSPI IT 서비스 N N N N N 4950 80 2 1.64 1347101283 274158 49.77 4850 4960 4825 6330 3410 4870 4913.59 1.76 0 -8672 4983 4926 4823 4766 4663 4955 4795 323 1460 500 3010 5 1 63429410 3140 260.53 1.91 12 0.43 19.00 2595.00 7130 20241028 -30.58 2345 20240909 111.09 6400 -22.66 20250228 3570 38.66 20250102 7130 -30.58 20241028 2345 111.09 20240909 4.15 Y 037270 500 323 억 1119072 N N 19781 N 00 N
9 20250411 090430 57 100.00 KOSPI IT 서비스 N N N N N 4910 40 2 0.82 302467180 61658 11.19 4850 4960 4825 6330 3410 4870 4905.56 1.76 0 25920 4983 4926 4823 4766 4663 4955 4795 323 1460 500 3010 5 1 63429410 3114 258.42 1.89 12 0.10 19.00 2595.00 7130 20241028 -31.14 2345 20240909 109.38 6400 -23.28 20250228 3570 37.54 20250102 7130 -31.14 20241028 2345 109.38 20240909 4.15 Y 037270 500 323 억 1119072 N N 19781 N 00 N
10 20250410 160425 57 100.00 KOSPI IT 서비스 N N N N N 4870 190 2 4.06 2651896459 550815 62.64 4840 4880 4720 6080 3280 4680 4814.49 1.40 0 154823 5020 4850 4700 4530 4380 4775 4455 323 1400 500 2900 5 1 63429410 3089 256.32 1.88 12 0.87 19.00 2595.00 7130 20241028 -31.70 2345 20240909 107.68 6400 -23.91 20250228 3570 36.41 20250102 7130 -31.70 20241028 2345 107.68 20240909 4.24 Y 037270 500 323 억 890202 N N 19781 N 00 N
11 20250410 150426 57 100.00 KOSPI IT 서비스 N N N N N 4880 200 2 4.27 2466760254 512731 58.31 4840 4880 4720 6080 3280 4680 4811.02 1.40 0 147594 5020 4850 4700 4530 4380 4775 4455 323 1400 500 2900 5 1 63429410 3095 256.84 1.88 12 0.81 19.00 2595.00 7130 20241028 -31.56 2345 20240909 108.10 6400 -23.75 20250228 3570 36.69 20250102 7130 -31.56 20241028 2345 108.10 20240909 4.24 Y 037270 500 323 억 890202 N N 16173 N 00 N
12 20250410 140426 57 100.00 KOSPI IT 서비스 N N N N N 4840 160 2 3.42 2114127734 440101 50.05 4840 4875 4720 6080 3280 4680 4803.73 1.40 0 106898 5020 4850 4700 4530 4380 4775 4455 323 1400 500 2900 5 1 63429410 3070 254.74 1.87 12 0.69 19.00 2595.00 7130 20241028 -32.12 2345 20240909 106.40 6400 -24.38 20250228 3570 35.57 20250102 7130 -32.12 20241028 2345 106.40 20240909 4.24 Y 037270 500 323 억 890202 N N 16173 N 00 N