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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160218,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,890,20,2,2.30,257649160,286668,630.65,870,920,870,1131,609,870,898.78,1.76,0,12335,905,887,875,857,845,881,851,144,261,500,590,1,1,28878608,257,-3.13,0.47,12,0.99,-284.00,1893.00,1570,20240823,-43.31,765,20250331,16.34,945,-5.82,20250131,765,16.34,20250331,1570,-43.31,20240823,765,16.34,20250331,0.41,Y,007120,500,144 억,,509459,N,N,25,N,00,N
20250410,150218,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,898,28,2,3.22,249085485,277115,609.63,870,920,870,1131,609,870,898.85,1.76,0,13162,905,887,875,857,845,881,851,144,261,500,590,1,1,28878608,259,-3.16,0.47,12,0.96,-284.00,1893.00,1570,20240823,-42.80,765,20250331,17.39,945,-4.97,20250131,765,17.39,20250331,1570,-42.80,20240823,765,17.39,20250331,0.41,Y,007120,500,144 억,,509459,N,N,0,N,00,N
20250410,140219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,910,40,2,4.60,218938893,243351,535.36,870,920,870,1131,609,870,899.68,1.76,0,9165,905,887,875,857,845,881,851,144,261,500,590,1,1,28878608,263,-3.20,0.48,12,0.84,-284.00,1893.00,1570,20240823,-42.04,765,20250331,18.95,945,-3.70,20250131,765,18.95,20250331,1570,-42.04,20240823,765,18.95,20250331,0.41,Y,007120,500,144 억,,509459,N,N,0,N,00,N
20250410,130219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,914,44,2,5.06,201212715,224010,492.81,870,918,870,1131,609,870,898.23,1.76,0,5596,905,887,875,857,845,881,851,144,261,500,590,1,1,28878608,264,-3.22,0.48,12,0.78,-284.00,1893.00,1570,20240823,-41.78,765,20250331,19.48,945,-3.28,20250131,765,19.48,20250331,1570,-41.78,20240823,765,19.48,20250331,0.41,Y,007120,500,144 억,,509459,N,N,0,N,00,N
20250410,120219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,902,32,2,3.68,107132918,120160,264.34,870,909,870,1131,609,870,891.59,1.76,0,3631,905,887,875,857,845,881,851,144,261,500,590,1,1,28878608,260,-3.18,0.48,12,0.42,-284.00,1893.00,1570,20240823,-42.55,765,20250331,17.91,945,-4.55,20250131,765,17.91,20250331,1570,-42.55,20240823,765,17.91,20250331,0.41,Y,007120,500,144 억,,509459,N,N,0,N,00,N
20250410,110219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,897,27,2,3.10,61680895,69560,153.03,870,909,870,1131,609,870,886.73,1.76,0,4562,905,887,875,857,845,881,851,144,261,500,590,1,1,28878608,259,-3.16,0.47,12,0.24,-284.00,1893.00,1570,20240823,-42.87,765,20250331,17.25,945,-5.08,20250131,765,17.25,20250331,1570,-42.87,20240823,765,17.25,20250331,0.41,Y,007120,500,144 억,,509459,N,N,0,N,00,N
20250410,100218,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,896,26,2,2.99,36902004,41880,92.13,870,909,870,1131,609,870,881.14,1.76,0,3428,905,887,875,857,845,881,851,144,261,500,590,1,1,28878608,259,-3.15,0.47,12,0.15,-284.00,1893.00,1570,20240823,-42.93,765,20250331,17.12,945,-5.19,20250131,765,17.12,20250331,1570,-42.93,20240823,765,17.12,20250331,0.41,Y,007120,500,144 억,,509459,N,N,0,N,00,N
20250410,090220,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,906,36,2,4.14,2231547,2553,5.62,870,909,870,1131,609,870,874.09,1.76,0,999,905,887,875,857,845,881,851,144,261,500,590,1,1,28878608,262,-3.19,0.48,12,0.01,-284.00,1893.00,1570,20240823,-42.29,765,20250331,18.43,945,-4.13,20250131,765,18.43,20250331,1570,-42.29,20240823,765,18.43,20250331,0.41,Y,007120,500,144 억,,509459,N,N,0,N,00,N
20250409,160219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,870,-15,5,-1.69,39712948,45441,63.71,887,893,863,1150,620,885,873.95,1.67,0,-7091,925,904,889,868,853,897,861,144,265,500,600,1,1,28878608,251,-3.06,0.46,12,0.16,-284.00,1893.00,1570,20240823,-44.59,765,20250331,13.73,945,-7.94,20250131,765,13.73,20250331,1570,-44.59,20240823,765,13.73,20250331,0.44,Y,007120,500,144 억,,482610,N,N,0,N,00,N
20250409,150209,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,870,-15,5,-1.69,39223260,44878,62.92,887,893,863,1150,620,885,874.00,1.67,0,-7087,925,904,889,868,853,897,861,144,265,500,600,1,1,28878608,251,-3.06,0.46,12,0.16,-284.00,1893.00,1570,20240823,-44.59,765,20250331,13.73,945,-7.94,20250131,765,13.73,20250331,1570,-44.59,20240823,765,13.73,20250331,0.44,Y,007120,500,144 억,,482610,N,N,0,N,00,N
20250409,140218,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,871,-14,5,-1.58,33773667,38576,54.08,887,893,865,1150,620,885,875.51,1.67,0,-6531,925,904,889,868,853,897,861,144,265,500,600,1,1,28878608,252,-3.07,0.46,12,0.13,-284.00,1893.00,1570,20240823,-44.52,765,20250331,13.86,945,-7.83,20250131,765,13.86,20250331,1570,-44.52,20240823,765,13.86,20250331,0.44,Y,007120,500,144 억,,482610,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 20250410 160218 57 100.00 KOSPI IT 서비스 N N N N N 890 20 2 2.30 257649160 286668 630.65 870 920 870 1131 609 870 898.78 1.76 0 12335 905 887 875 857 845 881 851 144 261 500 590 1 1 28878608 257 -3.13 0.47 12 0.99 -284.00 1893.00 1570 20240823 -43.31 765 20250331 16.34 945 -5.82 20250131 765 16.34 20250331 1570 -43.31 20240823 765 16.34 20250331 0.41 Y 007120 500 144 억 509459 N N 25 N 00 N
3 20250410 150218 57 100.00 KOSPI IT 서비스 N N N N N 898 28 2 3.22 249085485 277115 609.63 870 920 870 1131 609 870 898.85 1.76 0 13162 905 887 875 857 845 881 851 144 261 500 590 1 1 28878608 259 -3.16 0.47 12 0.96 -284.00 1893.00 1570 20240823 -42.80 765 20250331 17.39 945 -4.97 20250131 765 17.39 20250331 1570 -42.80 20240823 765 17.39 20250331 0.41 Y 007120 500 144 억 509459 N N 0 N 00 N
4 20250410 140219 57 100.00 KOSPI IT 서비스 N N N N N 910 40 2 4.60 218938893 243351 535.36 870 920 870 1131 609 870 899.68 1.76 0 9165 905 887 875 857 845 881 851 144 261 500 590 1 1 28878608 263 -3.20 0.48 12 0.84 -284.00 1893.00 1570 20240823 -42.04 765 20250331 18.95 945 -3.70 20250131 765 18.95 20250331 1570 -42.04 20240823 765 18.95 20250331 0.41 Y 007120 500 144 억 509459 N N 0 N 00 N
5 20250410 130219 57 100.00 KOSPI IT 서비스 N N N N N 914 44 2 5.06 201212715 224010 492.81 870 918 870 1131 609 870 898.23 1.76 0 5596 905 887 875 857 845 881 851 144 261 500 590 1 1 28878608 264 -3.22 0.48 12 0.78 -284.00 1893.00 1570 20240823 -41.78 765 20250331 19.48 945 -3.28 20250131 765 19.48 20250331 1570 -41.78 20240823 765 19.48 20250331 0.41 Y 007120 500 144 억 509459 N N 0 N 00 N
6 20250410 120219 57 100.00 KOSPI IT 서비스 N N N N N 902 32 2 3.68 107132918 120160 264.34 870 909 870 1131 609 870 891.59 1.76 0 3631 905 887 875 857 845 881 851 144 261 500 590 1 1 28878608 260 -3.18 0.48 12 0.42 -284.00 1893.00 1570 20240823 -42.55 765 20250331 17.91 945 -4.55 20250131 765 17.91 20250331 1570 -42.55 20240823 765 17.91 20250331 0.41 Y 007120 500 144 억 509459 N N 0 N 00 N
7 20250410 110219 57 100.00 KOSPI IT 서비스 N N N N N 897 27 2 3.10 61680895 69560 153.03 870 909 870 1131 609 870 886.73 1.76 0 4562 905 887 875 857 845 881 851 144 261 500 590 1 1 28878608 259 -3.16 0.47 12 0.24 -284.00 1893.00 1570 20240823 -42.87 765 20250331 17.25 945 -5.08 20250131 765 17.25 20250331 1570 -42.87 20240823 765 17.25 20250331 0.41 Y 007120 500 144 억 509459 N N 0 N 00 N
8 20250410 100218 57 100.00 KOSPI IT 서비스 N N N N N 896 26 2 2.99 36902004 41880 92.13 870 909 870 1131 609 870 881.14 1.76 0 3428 905 887 875 857 845 881 851 144 261 500 590 1 1 28878608 259 -3.15 0.47 12 0.15 -284.00 1893.00 1570 20240823 -42.93 765 20250331 17.12 945 -5.19 20250131 765 17.12 20250331 1570 -42.93 20240823 765 17.12 20250331 0.41 Y 007120 500 144 억 509459 N N 0 N 00 N
9 20250410 090220 57 100.00 KOSPI IT 서비스 N N N N N 906 36 2 4.14 2231547 2553 5.62 870 909 870 1131 609 870 874.09 1.76 0 999 905 887 875 857 845 881 851 144 261 500 590 1 1 28878608 262 -3.19 0.48 12 0.01 -284.00 1893.00 1570 20240823 -42.29 765 20250331 18.43 945 -4.13 20250131 765 18.43 20250331 1570 -42.29 20240823 765 18.43 20250331 0.41 Y 007120 500 144 억 509459 N N 0 N 00 N
10 20250409 160219 57 100.00 KOSPI IT 서비스 N N N N N 870 -15 5 -1.69 39712948 45441 63.71 887 893 863 1150 620 885 873.95 1.67 0 -7091 925 904 889 868 853 897 861 144 265 500 600 1 1 28878608 251 -3.06 0.46 12 0.16 -284.00 1893.00 1570 20240823 -44.59 765 20250331 13.73 945 -7.94 20250131 765 13.73 20250331 1570 -44.59 20240823 765 13.73 20250331 0.44 Y 007120 500 144 억 482610 N N 0 N 00 N
11 20250409 150209 57 100.00 KOSPI IT 서비스 N N N N N 870 -15 5 -1.69 39223260 44878 62.92 887 893 863 1150 620 885 874.00 1.67 0 -7087 925 904 889 868 853 897 861 144 265 500 600 1 1 28878608 251 -3.06 0.46 12 0.16 -284.00 1893.00 1570 20240823 -44.59 765 20250331 13.73 945 -7.94 20250131 765 13.73 20250331 1570 -44.59 20240823 765 13.73 20250331 0.44 Y 007120 500 144 억 482610 N N 0 N 00 N
12 20250409 140218 57 100.00 KOSPI IT 서비스 N N N N N 871 -14 5 -1.58 33773667 38576 54.08 887 893 865 1150 620 885 875.51 1.67 0 -6531 925 904 889 868 853 897 861 144 265 500 600 1 1 28878608 252 -3.07 0.46 12 0.13 -284.00 1893.00 1570 20240823 -44.52 765 20250331 13.86 945 -7.83 20250131 765 13.86 20250331 1570 -44.52 20240823 765 13.86 20250331 0.44 Y 007120 500 144 억 482610 N N 0 N 00 N