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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007120/price/prices-20250301.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
20250311,160221,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,795,-25,5,-3.05,70978540,88649,187.92,812,815,790,1066,574,820,800.67,0.85,0,-9157,828,823,817,812,806,826,815,144,246,500,550,1,1,28878608,230,-2.39,0.36,12,0.31,-333.00,2218.00,1570,20240823,-49.36,790,20250311,0.63,945,-15.87,20250131,790,0.63,20250311,1570,-49.36,20240823,790,0.63,20250311,1.54,N,007120,500,144 억,,245243,N,N,3,N,00,N
20250311,150221,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,803,-17,5,-2.07,62372131,77826,164.98,812,815,790,1066,574,820,801.43,0.85,0,-9072,828,823,817,812,806,826,815,144,246,500,550,1,1,28878608,232,-2.41,0.36,12,0.27,-333.00,2218.00,1570,20240823,-48.85,790,20250311,1.65,945,-15.03,20250131,790,1.65,20250311,1570,-48.85,20240823,790,1.65,20250311,1.54,N,007120,500,144 억,,245243,N,N,6,N,00,N
20250311,140221,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,805,-15,5,-1.83,58061981,72425,153.53,812,815,790,1066,574,820,801.68,0.85,0,-8413,828,823,817,812,806,826,815,144,246,500,550,1,1,28878608,232,-2.42,0.36,12,0.25,-333.00,2218.00,1570,20240823,-48.73,790,20250311,1.90,945,-14.81,20250131,790,1.90,20250311,1570,-48.73,20240823,790,1.90,20250311,1.54,N,007120,500,144 억,,245243,N,N,6,N,00,N
20250311,130221,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,800,-20,5,-2.44,50620757,63126,133.82,812,815,790,1066,574,820,801.90,0.85,0,-4649,828,823,817,812,806,826,815,144,246,500,550,1,1,28878608,231,-2.40,0.36,12,0.22,-333.00,2218.00,1570,20240823,-49.04,790,20250311,1.27,945,-15.34,20250131,790,1.27,20250311,1570,-49.04,20240823,790,1.27,20250311,1.54,N,007120,500,144 억,,245243,N,N,6,N,00,N
20250311,120220,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,801,-19,5,-2.32,47365066,59060,125.20,812,815,790,1066,574,820,801.98,0.85,0,-4187,828,823,817,812,806,826,815,144,246,500,550,1,1,28878608,231,-2.41,0.36,12,0.20,-333.00,2218.00,1570,20240823,-48.98,790,20250311,1.39,945,-15.24,20250131,790,1.39,20250311,1570,-48.98,20240823,790,1.39,20250311,1.54,N,007120,500,144 억,,245243,N,N,6,N,00,N
20250311,110221,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,804,-16,5,-1.95,41317628,51485,109.14,812,815,790,1066,574,820,802.52,0.85,0,-4345,828,823,817,812,806,826,815,144,246,500,550,1,1,28878608,232,-2.41,0.36,12,0.18,-333.00,2218.00,1570,20240823,-48.79,790,20250311,1.77,945,-14.92,20250131,790,1.77,20250311,1570,-48.79,20240823,790,1.77,20250311,1.54,N,007120,500,144 억,,245243,N,N,6,N,00,N
20250311,100221,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,802,-18,5,-2.20,39486077,49201,104.30,812,815,790,1066,574,820,802.55,0.85,0,-3918,828,823,817,812,806,826,815,144,246,500,550,1,1,28878608,232,-2.41,0.36,12,0.17,-333.00,2218.00,1570,20240823,-48.92,790,20250311,1.52,945,-15.13,20250131,790,1.52,20250311,1570,-48.92,20240823,790,1.52,20250311,1.54,N,007120,500,144 억,,245243,N,N,6,N,00,N
20250311,090221,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,815,-5,5,-0.61,3842781,4735,10.04,812,815,807,1066,574,820,811.57,0.85,0,-2141,828,823,817,812,806,826,815,144,246,500,550,1,1,28878608,235,-2.45,0.37,12,0.02,-333.00,2218.00,1570,20240823,-48.09,807,20250311,0.99,945,-13.76,20250131,807,0.99,20250311,1570,-48.09,20240823,807,0.99,20250311,1.54,N,007120,500,144 억,,245243,N,N,6,N,00,N
20250310,160219,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,820,-2,5,-0.24,38437779,47164,54.47,813,822,811,1068,576,822,814.98,0.85,0,-1582,844,833,826,815,808,829,811,144,246,500,550,1,1,28878608,237,-2.46,0.37,12,0.16,-333.00,2218.00,1570,20240823,-47.77,811,20250310,1.11,945,-13.23,20250131,811,1.11,20250310,1570,-47.77,20240823,811,1.11,20250310,1.53,N,007120,500,144 억,,246825,N,N,6,N,00,N
20250310,150221,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,817,-5,5,-0.61,36309871,44564,51.46,813,822,811,1068,576,822,814.78,0.85,0,28,844,833,826,815,808,829,811,144,246,500,550,1,1,28878608,236,-2.45,0.37,12,0.15,-333.00,2218.00,1570,20240823,-47.96,811,20250310,0.74,945,-13.54,20250131,811,0.74,20250310,1570,-47.96,20240823,811,0.74,20250310,1.53,N,007120,500,144 억,,246825,N,N,0,N,00,N
20250310,140220,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,817,-5,5,-0.61,33963774,41691,48.15,813,822,811,1068,576,822,814.65,0.85,0,19,844,833,826,815,808,829,811,144,246,500,550,1,1,28878608,236,-2.45,0.37,12,0.14,-333.00,2218.00,1570,20240823,-47.96,811,20250310,0.74,945,-13.54,20250131,811,0.74,20250310,1570,-47.96,20240823,811,0.74,20250310,1.53,N,007120,500,144 억,,246825,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 20250311 160221 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 795 -25 5 -3.05 70978540 88649 187.92 812 815 790 1066 574 820 800.67 0.85 0 -9157 828 823 817 812 806 826 815 144 246 500 550 1 1 28878608 230 -2.39 0.36 12 0.31 -333.00 2218.00 1570 20240823 -49.36 790 20250311 0.63 945 -15.87 20250131 790 0.63 20250311 1570 -49.36 20240823 790 0.63 20250311 1.54 N 007120 500 144 억 245243 N N 3 N 00 N
3 20250311 150221 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 803 -17 5 -2.07 62372131 77826 164.98 812 815 790 1066 574 820 801.43 0.85 0 -9072 828 823 817 812 806 826 815 144 246 500 550 1 1 28878608 232 -2.41 0.36 12 0.27 -333.00 2218.00 1570 20240823 -48.85 790 20250311 1.65 945 -15.03 20250131 790 1.65 20250311 1570 -48.85 20240823 790 1.65 20250311 1.54 N 007120 500 144 억 245243 N N 6 N 00 N
4 20250311 140221 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 805 -15 5 -1.83 58061981 72425 153.53 812 815 790 1066 574 820 801.68 0.85 0 -8413 828 823 817 812 806 826 815 144 246 500 550 1 1 28878608 232 -2.42 0.36 12 0.25 -333.00 2218.00 1570 20240823 -48.73 790 20250311 1.90 945 -14.81 20250131 790 1.90 20250311 1570 -48.73 20240823 790 1.90 20250311 1.54 N 007120 500 144 억 245243 N N 6 N 00 N
5 20250311 130221 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 800 -20 5 -2.44 50620757 63126 133.82 812 815 790 1066 574 820 801.90 0.85 0 -4649 828 823 817 812 806 826 815 144 246 500 550 1 1 28878608 231 -2.40 0.36 12 0.22 -333.00 2218.00 1570 20240823 -49.04 790 20250311 1.27 945 -15.34 20250131 790 1.27 20250311 1570 -49.04 20240823 790 1.27 20250311 1.54 N 007120 500 144 억 245243 N N 6 N 00 N
6 20250311 120220 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 801 -19 5 -2.32 47365066 59060 125.20 812 815 790 1066 574 820 801.98 0.85 0 -4187 828 823 817 812 806 826 815 144 246 500 550 1 1 28878608 231 -2.41 0.36 12 0.20 -333.00 2218.00 1570 20240823 -48.98 790 20250311 1.39 945 -15.24 20250131 790 1.39 20250311 1570 -48.98 20240823 790 1.39 20250311 1.54 N 007120 500 144 억 245243 N N 6 N 00 N
7 20250311 110221 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 804 -16 5 -1.95 41317628 51485 109.14 812 815 790 1066 574 820 802.52 0.85 0 -4345 828 823 817 812 806 826 815 144 246 500 550 1 1 28878608 232 -2.41 0.36 12 0.18 -333.00 2218.00 1570 20240823 -48.79 790 20250311 1.77 945 -14.92 20250131 790 1.77 20250311 1570 -48.79 20240823 790 1.77 20250311 1.54 N 007120 500 144 억 245243 N N 6 N 00 N
8 20250311 100221 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 802 -18 5 -2.20 39486077 49201 104.30 812 815 790 1066 574 820 802.55 0.85 0 -3918 828 823 817 812 806 826 815 144 246 500 550 1 1 28878608 232 -2.41 0.36 12 0.17 -333.00 2218.00 1570 20240823 -48.92 790 20250311 1.52 945 -15.13 20250131 790 1.52 20250311 1570 -48.92 20240823 790 1.52 20250311 1.54 N 007120 500 144 억 245243 N N 6 N 00 N
9 20250311 090221 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 815 -5 5 -0.61 3842781 4735 10.04 812 815 807 1066 574 820 811.57 0.85 0 -2141 828 823 817 812 806 826 815 144 246 500 550 1 1 28878608 235 -2.45 0.37 12 0.02 -333.00 2218.00 1570 20240823 -48.09 807 20250311 0.99 945 -13.76 20250131 807 0.99 20250311 1570 -48.09 20240823 807 0.99 20250311 1.54 N 007120 500 144 억 245243 N N 6 N 00 N
10 20250310 160219 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 820 -2 5 -0.24 38437779 47164 54.47 813 822 811 1068 576 822 814.98 0.85 0 -1582 844 833 826 815 808 829 811 144 246 500 550 1 1 28878608 237 -2.46 0.37 12 0.16 -333.00 2218.00 1570 20240823 -47.77 811 20250310 1.11 945 -13.23 20250131 811 1.11 20250310 1570 -47.77 20240823 811 1.11 20250310 1.53 N 007120 500 144 억 246825 N N 6 N 00 N
11 20250310 150221 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 817 -5 5 -0.61 36309871 44564 51.46 813 822 811 1068 576 822 814.78 0.85 0 28 844 833 826 815 808 829 811 144 246 500 550 1 1 28878608 236 -2.45 0.37 12 0.15 -333.00 2218.00 1570 20240823 -47.96 811 20250310 0.74 945 -13.54 20250131 811 0.74 20250310 1570 -47.96 20240823 811 0.74 20250310 1.53 N 007120 500 144 억 246825 N N 0 N 00 N
12 20250310 140220 57 100.00 KOSPI 신저가 IT 서비스 N N N N N 817 -5 5 -0.61 33963774 41691 48.15 813 822 811 1068 576 822 814.65 0.85 0 19 844 833 826 815 808 829 811 144 246 500 550 1 1 28878608 236 -2.45 0.37 12 0.14 -333.00 2218.00 1570 20240823 -47.96 811 20250310 0.74 945 -13.54 20250131 811 0.74 20250310 1570 -47.96 20240823 811 0.74 20250310 1.53 N 007120 500 144 억 246825 N N 0 N 00 N