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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007120/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
20250415,160219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,935,-11,5,-1.16,37776708,40191,31.26,946,960,935,1229,663,946,939.93,1.81,0,1378,969,957,936,924,903,963,930,144,283,500,640,1,1,28878608,270,-3.29,0.49,12,0.14,-284.00,1893.00,1570,20240823,-40.45,765,20250331,22.22,960,-2.60,20250415,765,22.22,20250331,1570,-40.45,20240823,765,22.22,20250331,0.36,Y,007120,500,144 억,,521738,N,N,6,N,00,N
20250415,150220,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,939,-7,5,-0.74,34545189,36736,28.58,946,960,935,1229,663,946,940.36,1.81,0,2196,969,957,936,924,903,963,930,144,283,500,640,1,1,28878608,271,-3.31,0.50,12,0.13,-284.00,1893.00,1570,20240823,-40.19,765,20250331,22.75,960,-2.19,20250415,765,22.75,20250331,1570,-40.19,20240823,765,22.75,20250331,0.36,Y,007120,500,144 억,,521738,N,N,0,N,00,N
20250415,140221,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,939,-7,5,-0.74,32493880,34549,26.88,946,960,935,1229,663,946,940.52,1.81,0,1564,969,957,936,924,903,963,930,144,283,500,640,1,1,28878608,271,-3.31,0.50,12,0.12,-284.00,1893.00,1570,20240823,-40.19,765,20250331,22.75,960,-2.19,20250415,765,22.75,20250331,1570,-40.19,20240823,765,22.75,20250331,0.36,Y,007120,500,144 억,,521738,N,N,0,N,00,N
20250415,130221,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,944,-2,5,-0.21,29678476,31543,24.54,946,960,935,1229,663,946,940.89,1.81,0,966,969,957,936,924,903,963,930,144,283,500,640,1,1,28878608,273,-3.32,0.50,12,0.11,-284.00,1893.00,1570,20240823,-39.87,765,20250331,23.40,960,-1.67,20250415,765,23.40,20250331,1570,-39.87,20240823,765,23.40,20250331,0.36,Y,007120,500,144 억,,521738,N,N,0,N,00,N
20250415,120221,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,937,-9,5,-0.95,25335283,26902,20.93,946,960,935,1229,663,946,941.76,1.81,0,785,969,957,936,924,903,963,930,144,283,500,640,1,1,28878608,271,-3.30,0.49,12,0.09,-284.00,1893.00,1570,20240823,-40.32,765,20250331,22.48,960,-2.40,20250415,765,22.48,20250331,1570,-40.32,20240823,765,22.48,20250331,0.36,Y,007120,500,144 억,,521738,N,N,0,N,00,N
20250415,110221,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,940,-6,5,-0.63,23995791,25476,19.82,946,960,935,1229,663,946,941.90,1.81,0,902,969,957,936,924,903,963,930,144,283,500,640,1,1,28878608,271,-3.31,0.50,12,0.09,-284.00,1893.00,1570,20240823,-40.13,765,20250331,22.88,960,-2.08,20250415,765,22.88,20250331,1570,-40.13,20240823,765,22.88,20250331,0.36,Y,007120,500,144 억,,521738,N,N,0,N,00,N
20250415,100221,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,936,-10,5,-1.06,20797629,22060,17.16,946,960,935,1229,663,946,942.78,1.81,0,-985,969,957,936,924,903,963,930,144,283,500,640,1,1,28878608,270,-3.30,0.49,12,0.08,-284.00,1893.00,1570,20240823,-40.38,765,20250331,22.35,960,-2.50,20250415,765,22.35,20250331,1570,-40.38,20240823,765,22.35,20250331,0.36,Y,007120,500,144 억,,521738,N,N,0,N,00,N
20250415,090221,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,949,3,2,0.32,3812479,4030,3.13,946,949,946,1229,663,946,946.02,1.81,0,-181,969,957,936,924,903,963,930,144,283,500,640,1,1,28878608,274,-3.34,0.50,12,0.01,-284.00,1893.00,1570,20240823,-39.55,765,20250331,24.05,949,0.00,20250415,765,24.05,20250331,1570,-39.55,20240823,765,24.05,20250331,0.36,Y,007120,500,144 억,,521738,N,N,0,N,00,N
20250414,160219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,946,40,2,4.42,118348564,126543,193.60,915,948,915,1177,635,906,935.24,1.80,0,1576,931,918,902,889,873,925,896,144,271,500,610,1,1,28878608,273,-3.33,0.50,12,0.44,-284.00,1893.00,1570,20240823,-39.75,765,20250331,23.66,948,-0.21,20250414,765,23.66,20250331,1570,-39.75,20240823,765,23.66,20250331,0.41,Y,007120,500,144 억,,520162,N,N,0,N,00,N
20250414,150220,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,944,38,2,4.19,101861794,109111,166.93,915,947,915,1177,635,906,933.56,1.80,0,1495,931,918,902,889,873,925,896,144,271,500,610,1,1,28878608,273,-3.32,0.50,12,0.38,-284.00,1893.00,1570,20240823,-39.87,765,20250331,23.40,947,-0.32,20250414,765,23.40,20250331,1570,-39.87,20240823,765,23.40,20250331,0.41,Y,007120,500,144 억,,520162,N,N,0,N,00,N
20250414,140219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,936,30,2,3.31,74586365,80142,122.61,915,940,915,1177,635,906,930.68,1.80,0,723,931,918,902,889,873,925,896,144,271,500,610,1,1,28878608,270,-3.30,0.49,12,0.28,-284.00,1893.00,1570,20240823,-40.38,765,20250331,22.35,945,-0.95,20250131,765,22.35,20250331,1570,-40.38,20240823,765,22.35,20250331,0.41,Y,007120,500,144 억,,520162,N,N,0,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 20250415 160219 57 100.00 KOSPI IT 서비스 N N N N N 935 -11 5 -1.16 37776708 40191 31.26 946 960 935 1229 663 946 939.93 1.81 0 1378 969 957 936 924 903 963 930 144 283 500 640 1 1 28878608 270 -3.29 0.49 12 0.14 -284.00 1893.00 1570 20240823 -40.45 765 20250331 22.22 960 -2.60 20250415 765 22.22 20250331 1570 -40.45 20240823 765 22.22 20250331 0.36 Y 007120 500 144 억 521738 N N 6 N 00 N
3 20250415 150220 57 100.00 KOSPI IT 서비스 N N N N N 939 -7 5 -0.74 34545189 36736 28.58 946 960 935 1229 663 946 940.36 1.81 0 2196 969 957 936 924 903 963 930 144 283 500 640 1 1 28878608 271 -3.31 0.50 12 0.13 -284.00 1893.00 1570 20240823 -40.19 765 20250331 22.75 960 -2.19 20250415 765 22.75 20250331 1570 -40.19 20240823 765 22.75 20250331 0.36 Y 007120 500 144 억 521738 N N 0 N 00 N
4 20250415 140221 57 100.00 KOSPI IT 서비스 N N N N N 939 -7 5 -0.74 32493880 34549 26.88 946 960 935 1229 663 946 940.52 1.81 0 1564 969 957 936 924 903 963 930 144 283 500 640 1 1 28878608 271 -3.31 0.50 12 0.12 -284.00 1893.00 1570 20240823 -40.19 765 20250331 22.75 960 -2.19 20250415 765 22.75 20250331 1570 -40.19 20240823 765 22.75 20250331 0.36 Y 007120 500 144 억 521738 N N 0 N 00 N
5 20250415 130221 57 100.00 KOSPI IT 서비스 N N N N N 944 -2 5 -0.21 29678476 31543 24.54 946 960 935 1229 663 946 940.89 1.81 0 966 969 957 936 924 903 963 930 144 283 500 640 1 1 28878608 273 -3.32 0.50 12 0.11 -284.00 1893.00 1570 20240823 -39.87 765 20250331 23.40 960 -1.67 20250415 765 23.40 20250331 1570 -39.87 20240823 765 23.40 20250331 0.36 Y 007120 500 144 억 521738 N N 0 N 00 N
6 20250415 120221 57 100.00 KOSPI IT 서비스 N N N N N 937 -9 5 -0.95 25335283 26902 20.93 946 960 935 1229 663 946 941.76 1.81 0 785 969 957 936 924 903 963 930 144 283 500 640 1 1 28878608 271 -3.30 0.49 12 0.09 -284.00 1893.00 1570 20240823 -40.32 765 20250331 22.48 960 -2.40 20250415 765 22.48 20250331 1570 -40.32 20240823 765 22.48 20250331 0.36 Y 007120 500 144 억 521738 N N 0 N 00 N
7 20250415 110221 57 100.00 KOSPI IT 서비스 N N N N N 940 -6 5 -0.63 23995791 25476 19.82 946 960 935 1229 663 946 941.90 1.81 0 902 969 957 936 924 903 963 930 144 283 500 640 1 1 28878608 271 -3.31 0.50 12 0.09 -284.00 1893.00 1570 20240823 -40.13 765 20250331 22.88 960 -2.08 20250415 765 22.88 20250331 1570 -40.13 20240823 765 22.88 20250331 0.36 Y 007120 500 144 억 521738 N N 0 N 00 N
8 20250415 100221 57 100.00 KOSPI IT 서비스 N N N N N 936 -10 5 -1.06 20797629 22060 17.16 946 960 935 1229 663 946 942.78 1.81 0 -985 969 957 936 924 903 963 930 144 283 500 640 1 1 28878608 270 -3.30 0.49 12 0.08 -284.00 1893.00 1570 20240823 -40.38 765 20250331 22.35 960 -2.50 20250415 765 22.35 20250331 1570 -40.38 20240823 765 22.35 20250331 0.36 Y 007120 500 144 억 521738 N N 0 N 00 N
9 20250415 090221 57 100.00 KOSPI IT 서비스 N N N N N 949 3 2 0.32 3812479 4030 3.13 946 949 946 1229 663 946 946.02 1.81 0 -181 969 957 936 924 903 963 930 144 283 500 640 1 1 28878608 274 -3.34 0.50 12 0.01 -284.00 1893.00 1570 20240823 -39.55 765 20250331 24.05 949 0.00 20250415 765 24.05 20250331 1570 -39.55 20240823 765 24.05 20250331 0.36 Y 007120 500 144 억 521738 N N 0 N 00 N
10 20250414 160219 57 100.00 KOSPI IT 서비스 N N N N N 946 40 2 4.42 118348564 126543 193.60 915 948 915 1177 635 906 935.24 1.80 0 1576 931 918 902 889 873 925 896 144 271 500 610 1 1 28878608 273 -3.33 0.50 12 0.44 -284.00 1893.00 1570 20240823 -39.75 765 20250331 23.66 948 -0.21 20250414 765 23.66 20250331 1570 -39.75 20240823 765 23.66 20250331 0.41 Y 007120 500 144 억 520162 N N 0 N 00 N
11 20250414 150220 57 100.00 KOSPI IT 서비스 N N N N N 944 38 2 4.19 101861794 109111 166.93 915 947 915 1177 635 906 933.56 1.80 0 1495 931 918 902 889 873 925 896 144 271 500 610 1 1 28878608 273 -3.32 0.50 12 0.38 -284.00 1893.00 1570 20240823 -39.87 765 20250331 23.40 947 -0.32 20250414 765 23.40 20250331 1570 -39.87 20240823 765 23.40 20250331 0.41 Y 007120 500 144 억 520162 N N 0 N 00 N
12 20250414 140219 57 100.00 KOSPI IT 서비스 N N N N N 936 30 2 3.31 74586365 80142 122.61 915 940 915 1177 635 906 930.68 1.80 0 723 931 918 902 889 873 925 896 144 271 500 610 1 1 28878608 270 -3.30 0.49 12 0.28 -284.00 1893.00 1570 20240823 -40.38 765 20250331 22.35 945 -0.95 20250131 765 22.35 20250331 1570 -40.38 20240823 765 22.35 20250331 0.41 Y 007120 500 144 억 520162 N N 0 N 00 N