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
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
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
20250414,130220,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,933,27,2,2.98,56191725,60420,92.44,915,940,915,1177,635,906,930.02,1.80,0,-10,931,918,902,889,873,925,896,144,271,500,610,1,1,28878608,269,-3.29,0.49,12,0.21,-284.00,1893.00,1570,20240823,-40.57,765,20250331,21.96,945,-1.27,20250131,765,21.96,20250331,1570,-40.57,20240823,765,21.96,20250331,0.41,Y,007120,500,144 억,,520162,N,N,0,N,00,N
20250414,120220,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,925,19,2,2.10,36853310,39678,60.70,915,940,915,1177,635,906,928.81,1.80,0,-751,931,918,902,889,873,925,896,144,271,500,610,1,1,28878608,267,-3.26,0.49,12,0.14,-284.00,1893.00,1570,20240823,-41.08,765,20250331,20.92,945,-2.12,20250131,765,20.92,20250331,1570,-41.08,20240823,765,20.92,20250331,0.41,Y,007120,500,144 억,,520162,N,N,0,N,00,N
20250414,110219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,933,27,2,2.98,26068097,28080,42.96,915,940,915,1177,635,906,928.35,1.80,0,-2109,931,918,902,889,873,925,896,144,271,500,610,1,1,28878608,269,-3.29,0.49,12,0.10,-284.00,1893.00,1570,20240823,-40.57,765,20250331,21.96,945,-1.27,20250131,765,21.96,20250331,1570,-40.57,20240823,765,21.96,20250331,0.41,Y,007120,500,144 억,,520162,N,N,0,N,00,N
20250414,100220,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,935,29,2,3.20,23072744,24862,38.04,915,940,915,1177,635,906,928.03,1.80,0,-2225,931,918,902,889,873,925,896,144,271,500,610,1,1,28878608,270,-3.29,0.49,12,0.09,-284.00,1893.00,1570,20240823,-40.45,765,20250331,22.22,945,-1.06,20250131,765,22.22,20250331,1570,-40.45,20240823,765,22.22,20250331,0.41,Y,007120,500,144 억,,520162,N,N,0,N,00,N
20250414,090220,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,920,14,2,1.55,1598578,1747,2.67,915,922,915,1177,635,906,915.04,1.80,0,-1,931,918,902,889,873,925,896,144,271,500,610,1,1,28878608,266,-3.24,0.49,12,0.01,-284.00,1893.00,1570,20240823,-41.40,765,20250331,20.26,945,-2.65,20250131,765,20.26,20250331,1570,-41.40,20240823,765,20.26,20250331,0.41,Y,007120,500,144 억,,520162,N,N,0,N,00,N
20250411,160218,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,906,16,2,1.80,58335014,64811,21.96,890,915,886,1157,623,890,900.08,1.81,0,-1632,943,916,893,866,843,930,880,144,267,500,600,1,1,28878608,262,-3.19,0.48,12,0.22,-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,,521794,N,N,25,N,00,N
20250411,150219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,908,18,2,2.02,56789633,63109,21.39,890,915,886,1157,623,890,899.87,1.81,0,-1274,943,916,893,866,843,930,880,144,267,500,600,1,1,28878608,262,-3.20,0.48,12,0.22,-284.00,1893.00,1570,20240823,-42.17,765,20250331,18.69,945,-3.92,20250131,765,18.69,20250331,1570,-42.17,20240823,765,18.69,20250331,0.41,Y,007120,500,144 억,,521794,N,N,25,N,00,N
20250411,140219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,908,18,2,2.02,54645810,60746,20.59,890,915,886,1157,623,890,899.58,1.81,0,-3372,943,916,893,866,843,930,880,144,267,500,600,1,1,28878608,262,-3.20,0.48,12,0.21,-284.00,1893.00,1570,20240823,-42.17,765,20250331,18.69,945,-3.92,20250131,765,18.69,20250331,1570,-42.17,20240823,765,18.69,20250331,0.41,Y,007120,500,144 억,,521794,N,N,25,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 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
3 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
4 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
5 20250414 130220 57 100.00 KOSPI IT 서비스 N N N N N 933 27 2 2.98 56191725 60420 92.44 915 940 915 1177 635 906 930.02 1.80 0 -10 931 918 902 889 873 925 896 144 271 500 610 1 1 28878608 269 -3.29 0.49 12 0.21 -284.00 1893.00 1570 20240823 -40.57 765 20250331 21.96 945 -1.27 20250131 765 21.96 20250331 1570 -40.57 20240823 765 21.96 20250331 0.41 Y 007120 500 144 억 520162 N N 0 N 00 N
6 20250414 120220 57 100.00 KOSPI IT 서비스 N N N N N 925 19 2 2.10 36853310 39678 60.70 915 940 915 1177 635 906 928.81 1.80 0 -751 931 918 902 889 873 925 896 144 271 500 610 1 1 28878608 267 -3.26 0.49 12 0.14 -284.00 1893.00 1570 20240823 -41.08 765 20250331 20.92 945 -2.12 20250131 765 20.92 20250331 1570 -41.08 20240823 765 20.92 20250331 0.41 Y 007120 500 144 억 520162 N N 0 N 00 N
7 20250414 110219 57 100.00 KOSPI IT 서비스 N N N N N 933 27 2 2.98 26068097 28080 42.96 915 940 915 1177 635 906 928.35 1.80 0 -2109 931 918 902 889 873 925 896 144 271 500 610 1 1 28878608 269 -3.29 0.49 12 0.10 -284.00 1893.00 1570 20240823 -40.57 765 20250331 21.96 945 -1.27 20250131 765 21.96 20250331 1570 -40.57 20240823 765 21.96 20250331 0.41 Y 007120 500 144 억 520162 N N 0 N 00 N
8 20250414 100220 57 100.00 KOSPI IT 서비스 N N N N N 935 29 2 3.20 23072744 24862 38.04 915 940 915 1177 635 906 928.03 1.80 0 -2225 931 918 902 889 873 925 896 144 271 500 610 1 1 28878608 270 -3.29 0.49 12 0.09 -284.00 1893.00 1570 20240823 -40.45 765 20250331 22.22 945 -1.06 20250131 765 22.22 20250331 1570 -40.45 20240823 765 22.22 20250331 0.41 Y 007120 500 144 억 520162 N N 0 N 00 N
9 20250414 090220 57 100.00 KOSPI IT 서비스 N N N N N 920 14 2 1.55 1598578 1747 2.67 915 922 915 1177 635 906 915.04 1.80 0 -1 931 918 902 889 873 925 896 144 271 500 610 1 1 28878608 266 -3.24 0.49 12 0.01 -284.00 1893.00 1570 20240823 -41.40 765 20250331 20.26 945 -2.65 20250131 765 20.26 20250331 1570 -41.40 20240823 765 20.26 20250331 0.41 Y 007120 500 144 억 520162 N N 0 N 00 N
10 20250411 160218 57 100.00 KOSPI IT 서비스 N N N N N 906 16 2 1.80 58335014 64811 21.96 890 915 886 1157 623 890 900.08 1.81 0 -1632 943 916 893 866 843 930 880 144 267 500 600 1 1 28878608 262 -3.19 0.48 12 0.22 -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 521794 N N 25 N 00 N
11 20250411 150219 57 100.00 KOSPI IT 서비스 N N N N N 908 18 2 2.02 56789633 63109 21.39 890 915 886 1157 623 890 899.87 1.81 0 -1274 943 916 893 866 843 930 880 144 267 500 600 1 1 28878608 262 -3.20 0.48 12 0.22 -284.00 1893.00 1570 20240823 -42.17 765 20250331 18.69 945 -3.92 20250131 765 18.69 20250331 1570 -42.17 20240823 765 18.69 20250331 0.41 Y 007120 500 144 억 521794 N N 25 N 00 N
12 20250411 140219 57 100.00 KOSPI IT 서비스 N N N N N 908 18 2 2.02 54645810 60746 20.59 890 915 886 1157 623 890 899.58 1.81 0 -3372 943 916 893 866 843 930 880 144 267 500 600 1 1 28878608 262 -3.20 0.48 12 0.21 -284.00 1893.00 1570 20240823 -42.17 765 20250331 18.69 945 -3.92 20250131 765 18.69 20250331 1570 -42.17 20240823 765 18.69 20250331 0.41 Y 007120 500 144 억 521794 N N 25 N 00 N