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

Update 2025-03-31 1176 top30,price

Browse Source
This commit is contained in:
ened
2025-03-31 18:20:09 +09:00
parent 9077be234c
commit 38bbc3c8b6
1176 changed files with 8852 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

4
007120/price/prices-20250301.csv
View File

@@ -1,4 +1,8 @@
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
20250331,161625,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,787,17,2,2.21,108105507,138813,552.38,765,796,765,1001,539,770,778.79,1.50,0,-2640,779,774,771,766,763,773,765,144,231,500,520,1,1,28878608,227,-2.77,0.42,12,0.48,-284.00,1893.00,1570,20240823,-49.87,765,20250331,2.88,945,-16.72,20250131,765,2.88,20250331,1570,-49.87,20240823,765,2.88,20250331,0.63,Y,007120,500,144 억,,433118,N,N,0,N,00,N
20250331,151501,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,789,19,2,2.47,107175908,137632,547.68,765,796,765,1001,539,770,778.71,1.50,0,-2772,779,774,771,766,763,773,765,144,231,500,520,1,1,28878608,228,-2.78,0.42,12,0.48,-284.00,1893.00,1570,20240823,-49.75,765,20250331,3.14,945,-16.51,20250131,765,3.14,20250331,1570,-49.75,20240823,765,3.14,20250331,0.63,Y,007120,500,144 억,,433118,N,N,0,N,00,N
20250331,120630,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,779,9,2,1.17,28172121,36489,145.20,765,780,765,1001,539,770,772.07,1.50,0,-1577,779,774,771,766,763,773,765,144,231,500,520,1,1,28878608,225,-2.74,0.41,12,0.13,-284.00,1893.00,1570,20240823,-50.38,765,20250331,1.83,945,-17.57,20250131,765,1.83,20250331,1570,-50.38,20240823,765,1.83,20250331,0.63,Y,007120,500,144 억,,433118,N,N,0,N,00,N
20250331,091147,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,767,-3,5,-0.39,629445,821,3.27,765,770,765,1001,539,770,766.68,1.50,0,-30,779,774,771,766,763,773,765,144,231,500,520,1,1,28878608,221,-2.70,0.41,12,0.00,-284.00,1893.00,1570,20240823,-51.15,765,20250331,0.26,945,-18.84,20250131,765,0.26,20250331,1570,-51.15,20240823,765,0.26,20250331,0.63,Y,007120,500,144 억,,433118,N,N,0,N,00,N
20250328,160227,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,770,-6,5,-0.77,19374350,25130,111.35,773,776,768,1008,544,776,770.97,1.41,0,-6782,784,780,773,769,762,782,771,144,232,500,520,1,1,28878608,222,-2.71,0.41,12,0.09,-284.00,1893.00,1570,20240823,-50.96,766,20250327,0.52,945,-18.52,20250131,766,0.52,20250327,1570,-50.96,20240823,766,0.52,20250327,0.64,N,007120,500,144 억,,408356,N,N,0,N,00,N
20250328,150228,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,771,-5,5,-0.64,18518838,24019,106.43,773,776,768,1008,544,776,771.01,1.41,0,-6735,784,780,773,769,762,782,771,144,232,500,520,1,1,28878608,223,-2.71,0.41,12,0.08,-284.00,1893.00,1570,20240823,-50.89,766,20250327,0.65,945,-18.41,20250131,766,0.65,20250327,1570,-50.89,20240823,766,0.65,20250327,0.64,N,007120,500,144 억,,408356,N,N,0,N,00,N
20250328,140228,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,771,-5,5,-0.64,16931907,21965,97.33,773,776,768,1008,544,776,770.86,1.41,0,-5507,784,780,773,769,762,782,771,144,232,500,520,1,1,28878608,223,-2.71,0.41,12,0.08,-284.00,1893.00,1570,20240823,-50.89,766,20250327,0.65,945,-18.41,20250131,766,0.65,20250327,1570,-50.89,20240823,766,0.65,20250327,0.64,N,007120,500,144 억,,408356,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 20250331 161625 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 787 17 2 2.21 108105507 138813 552.38 765 796 765 1001 539 770 778.79 1.50 0 -2640 779 774 771 766 763 773 765 144 231 500 520 1 1 28878608 227 -2.77 0.42 12 0.48 -284.00 1893.00 1570 20240823 -49.87 765 20250331 2.88 945 -16.72 20250131 765 2.88 20250331 1570 -49.87 20240823 765 2.88 20250331 0.63 Y 007120 500 144 억 433118 N N 0 N 00 N
3 20250331 151501 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 789 19 2 2.47 107175908 137632 547.68 765 796 765 1001 539 770 778.71 1.50 0 -2772 779 774 771 766 763 773 765 144 231 500 520 1 1 28878608 228 -2.78 0.42 12 0.48 -284.00 1893.00 1570 20240823 -49.75 765 20250331 3.14 945 -16.51 20250131 765 3.14 20250331 1570 -49.75 20240823 765 3.14 20250331 0.63 Y 007120 500 144 억 433118 N N 0 N 00 N
4 20250331 120630 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 779 9 2 1.17 28172121 36489 145.20 765 780 765 1001 539 770 772.07 1.50 0 -1577 779 774 771 766 763 773 765 144 231 500 520 1 1 28878608 225 -2.74 0.41 12 0.13 -284.00 1893.00 1570 20240823 -50.38 765 20250331 1.83 945 -17.57 20250131 765 1.83 20250331 1570 -50.38 20240823 765 1.83 20250331 0.63 Y 007120 500 144 억 433118 N N 0 N 00 N
5 20250331 091147 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 767 -3 5 -0.39 629445 821 3.27 765 770 765 1001 539 770 766.68 1.50 0 -30 779 774 771 766 763 773 765 144 231 500 520 1 1 28878608 221 -2.70 0.41 12 0.00 -284.00 1893.00 1570 20240823 -51.15 765 20250331 0.26 945 -18.84 20250131 765 0.26 20250331 1570 -51.15 20240823 765 0.26 20250331 0.63 Y 007120 500 144 억 433118 N N 0 N 00 N
6 20250328 160227 57 100.00 KOSPI IT 서비스 N N N N N 770 -6 5 -0.77 19374350 25130 111.35 773 776 768 1008 544 776 770.97 1.41 0 -6782 784 780 773 769 762 782 771 144 232 500 520 1 1 28878608 222 -2.71 0.41 12 0.09 -284.00 1893.00 1570 20240823 -50.96 766 20250327 0.52 945 -18.52 20250131 766 0.52 20250327 1570 -50.96 20240823 766 0.52 20250327 0.64 N 007120 500 144 억 408356 N N 0 N 00 N
7 20250328 150228 57 100.00 KOSPI IT 서비스 N N N N N 771 -5 5 -0.64 18518838 24019 106.43 773 776 768 1008 544 776 771.01 1.41 0 -6735 784 780 773 769 762 782 771 144 232 500 520 1 1 28878608 223 -2.71 0.41 12 0.08 -284.00 1893.00 1570 20240823 -50.89 766 20250327 0.65 945 -18.41 20250131 766 0.65 20250327 1570 -50.89 20240823 766 0.65 20250327 0.64 N 007120 500 144 억 408356 N N 0 N 00 N
8 20250328 140228 57 100.00 KOSPI IT 서비스 N N N N N 771 -5 5 -0.64 16931907 21965 97.33 773 776 768 1008 544 776 770.86 1.41 0 -5507 784 780 773 769 762 782 771 144 232 500 520 1 1 28878608 223 -2.71 0.41 12 0.08 -284.00 1893.00 1570 20240823 -50.89 766 20250327 0.65 945 -18.41 20250131 766 0.65 20250327 1570 -50.89 20240823 766 0.65 20250327 0.64 N 007120 500 144 억 408356 N N 0 N 00 N