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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,837,0,3,0.00,46916278,56235,137.00,837,842,830,1088,586,837,834.29,0.85,0,-2532,868,852,843,827,818,848,823,144,251,500,560,1,1,28878608,242,-2.51,0.38,12,0.19,-333.00,2218.00,1570,20240823,-46.69,820,20250226,2.07,945,-11.43,20250131,820,2.07,20250226,1570,-46.69,20240823,820,2.07,20250226,1.56,N,007120,500,144 억,,244055,N,N,5,N,00,N
20250306,150219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,839,2,2,0.24,46246680,55435,135.05,837,842,830,1088,586,837,834.25,0.85,0,-2028,868,852,843,827,818,848,823,144,251,500,560,1,1,28878608,242,-2.52,0.38,12,0.19,-333.00,2218.00,1570,20240823,-46.56,820,20250226,2.32,945,-11.22,20250131,820,2.32,20250226,1570,-46.56,20240823,820,2.32,20250226,1.56,N,007120,500,144 억,,244055,N,N,19,N,00,N
20250306,140220,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,837,0,3,0.00,34890930,41838,101.92,837,842,830,1088,586,837,833.95,0.85,0,-1547,868,852,843,827,818,848,823,144,251,500,560,1,1,28878608,242,-2.51,0.38,12,0.14,-333.00,2218.00,1570,20240823,-46.69,820,20250226,2.07,945,-11.43,20250131,820,2.07,20250226,1570,-46.69,20240823,820,2.07,20250226,1.56,N,007120,500,144 억,,244055,N,N,19,N,00,N
20250306,130219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,838,1,2,0.12,33046978,39637,96.56,837,842,830,1088,586,837,833.74,0.85,0,-1260,868,852,843,827,818,848,823,144,251,500,560,1,1,28878608,242,-2.52,0.38,12,0.14,-333.00,2218.00,1570,20240823,-46.62,820,20250226,2.20,945,-11.32,20250131,820,2.20,20250226,1570,-46.62,20240823,820,2.20,20250226,1.56,N,007120,500,144 억,,244055,N,N,19,N,00,N
20250306,120219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,835,-2,5,-0.24,28194116,33835,82.43,837,842,830,1088,586,837,833.28,0.85,0,752,868,852,843,827,818,848,823,144,251,500,560,1,1,28878608,241,-2.51,0.38,12,0.12,-333.00,2218.00,1570,20240823,-46.82,820,20250226,1.83,945,-11.64,20250131,820,1.83,20250226,1570,-46.82,20240823,820,1.83,20250226,1.56,N,007120,500,144 억,,244055,N,N,19,N,00,N
20250306,110218,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,835,-2,5,-0.24,27971223,33568,81.78,837,842,830,1088,586,837,833.27,0.85,0,1019,868,852,843,827,818,848,823,144,251,500,560,1,1,28878608,241,-2.51,0.38,12,0.12,-333.00,2218.00,1570,20240823,-46.82,820,20250226,1.83,945,-11.64,20250131,820,1.83,20250226,1570,-46.82,20240823,820,1.83,20250226,1.56,N,007120,500,144 억,,244055,N,N,19,N,00,N
20250306,100219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,833,-4,5,-0.48,15955256,19127,46.60,837,842,830,1088,586,837,834.17,0.85,0,578,868,852,843,827,818,848,823,144,251,500,560,1,1,28878608,241,-2.50,0.38,12,0.07,-333.00,2218.00,1570,20240823,-46.94,820,20250226,1.59,945,-11.85,20250131,820,1.59,20250226,1570,-46.94,20240823,820,1.59,20250226,1.56,N,007120,500,144 억,,244055,N,N,19,N,00,N
20250306,090219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,837,0,3,0.00,1772766,2118,5.16,837,837,837,1088,586,837,837.00,0.85,0,0,868,852,843,827,818,848,823,144,251,500,560,1,1,28878608,242,-2.51,0.38,12,0.01,-333.00,2218.00,1570,20240823,-46.69,820,20250226,2.07,945,-11.43,20250131,820,2.07,20250226,1570,-46.69,20240823,820,2.07,20250226,1.56,N,007120,500,144 억,,244055,N,N,19,N,00,N
20250305,160217,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,837,-13,5,-1.53,34465352,41036,18.85,850,859,834,1105,595,850,839.88,0.84,0,2082,886,868,846,828,806,877,837,144,255,500,570,1,1,28878608,242,-2.51,0.38,12,0.14,-333.00,2218.00,1570,20240823,-46.69,820,20250226,2.07,945,-11.43,20250131,820,2.07,20250226,1570,-46.69,20240823,820,2.07,20250226,1.53,N,007120,500,144 억,,241994,N,N,19,N,00,N
20250305,150219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,844,-6,5,-0.71,25631101,30508,14.01,850,859,834,1105,595,850,840.14,0.84,0,2631,886,868,846,828,806,877,837,144,255,500,570,1,1,28878608,244,-2.53,0.38,12,0.11,-333.00,2218.00,1570,20240823,-46.24,820,20250226,2.93,945,-10.69,20250131,820,2.93,20250226,1570,-46.24,20240823,820,2.93,20250226,1.53,N,007120,500,144 억,,241994,N,N,5,N,00,N
20250305,140217,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,842,-8,5,-0.94,25548482,30410,13.97,850,859,834,1105,595,850,840.13,0.84,0,2602,886,868,846,828,806,877,837,144,255,500,570,1,1,28878608,243,-2.53,0.38,12,0.11,-333.00,2218.00,1570,20240823,-46.37,820,20250226,2.68,945,-10.90,20250131,820,2.68,20250226,1570,-46.37,20240823,820,2.68,20250226,1.53,N,007120,500,144 억,,241994,N,N,5,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 20250306 160219 57 100.00 KOSPI IT 서비스 N N N N N 837 0 3 0.00 46916278 56235 137.00 837 842 830 1088 586 837 834.29 0.85 0 -2532 868 852 843 827 818 848 823 144 251 500 560 1 1 28878608 242 -2.51 0.38 12 0.19 -333.00 2218.00 1570 20240823 -46.69 820 20250226 2.07 945 -11.43 20250131 820 2.07 20250226 1570 -46.69 20240823 820 2.07 20250226 1.56 N 007120 500 144 억 244055 N N 5 N 00 N
3 20250306 150219 57 100.00 KOSPI IT 서비스 N N N N N 839 2 2 0.24 46246680 55435 135.05 837 842 830 1088 586 837 834.25 0.85 0 -2028 868 852 843 827 818 848 823 144 251 500 560 1 1 28878608 242 -2.52 0.38 12 0.19 -333.00 2218.00 1570 20240823 -46.56 820 20250226 2.32 945 -11.22 20250131 820 2.32 20250226 1570 -46.56 20240823 820 2.32 20250226 1.56 N 007120 500 144 억 244055 N N 19 N 00 N
4 20250306 140220 57 100.00 KOSPI IT 서비스 N N N N N 837 0 3 0.00 34890930 41838 101.92 837 842 830 1088 586 837 833.95 0.85 0 -1547 868 852 843 827 818 848 823 144 251 500 560 1 1 28878608 242 -2.51 0.38 12 0.14 -333.00 2218.00 1570 20240823 -46.69 820 20250226 2.07 945 -11.43 20250131 820 2.07 20250226 1570 -46.69 20240823 820 2.07 20250226 1.56 N 007120 500 144 억 244055 N N 19 N 00 N
5 20250306 130219 57 100.00 KOSPI IT 서비스 N N N N N 838 1 2 0.12 33046978 39637 96.56 837 842 830 1088 586 837 833.74 0.85 0 -1260 868 852 843 827 818 848 823 144 251 500 560 1 1 28878608 242 -2.52 0.38 12 0.14 -333.00 2218.00 1570 20240823 -46.62 820 20250226 2.20 945 -11.32 20250131 820 2.20 20250226 1570 -46.62 20240823 820 2.20 20250226 1.56 N 007120 500 144 억 244055 N N 19 N 00 N
6 20250306 120219 57 100.00 KOSPI IT 서비스 N N N N N 835 -2 5 -0.24 28194116 33835 82.43 837 842 830 1088 586 837 833.28 0.85 0 752 868 852 843 827 818 848 823 144 251 500 560 1 1 28878608 241 -2.51 0.38 12 0.12 -333.00 2218.00 1570 20240823 -46.82 820 20250226 1.83 945 -11.64 20250131 820 1.83 20250226 1570 -46.82 20240823 820 1.83 20250226 1.56 N 007120 500 144 억 244055 N N 19 N 00 N
7 20250306 110218 57 100.00 KOSPI IT 서비스 N N N N N 835 -2 5 -0.24 27971223 33568 81.78 837 842 830 1088 586 837 833.27 0.85 0 1019 868 852 843 827 818 848 823 144 251 500 560 1 1 28878608 241 -2.51 0.38 12 0.12 -333.00 2218.00 1570 20240823 -46.82 820 20250226 1.83 945 -11.64 20250131 820 1.83 20250226 1570 -46.82 20240823 820 1.83 20250226 1.56 N 007120 500 144 억 244055 N N 19 N 00 N
8 20250306 100219 57 100.00 KOSPI IT 서비스 N N N N N 833 -4 5 -0.48 15955256 19127 46.60 837 842 830 1088 586 837 834.17 0.85 0 578 868 852 843 827 818 848 823 144 251 500 560 1 1 28878608 241 -2.50 0.38 12 0.07 -333.00 2218.00 1570 20240823 -46.94 820 20250226 1.59 945 -11.85 20250131 820 1.59 20250226 1570 -46.94 20240823 820 1.59 20250226 1.56 N 007120 500 144 억 244055 N N 19 N 00 N
9 20250306 090219 57 100.00 KOSPI IT 서비스 N N N N N 837 0 3 0.00 1772766 2118 5.16 837 837 837 1088 586 837 837.00 0.85 0 0 868 852 843 827 818 848 823 144 251 500 560 1 1 28878608 242 -2.51 0.38 12 0.01 -333.00 2218.00 1570 20240823 -46.69 820 20250226 2.07 945 -11.43 20250131 820 2.07 20250226 1570 -46.69 20240823 820 2.07 20250226 1.56 N 007120 500 144 억 244055 N N 19 N 00 N
10 20250305 160217 57 100.00 KOSPI IT 서비스 N N N N N 837 -13 5 -1.53 34465352 41036 18.85 850 859 834 1105 595 850 839.88 0.84 0 2082 886 868 846 828 806 877 837 144 255 500 570 1 1 28878608 242 -2.51 0.38 12 0.14 -333.00 2218.00 1570 20240823 -46.69 820 20250226 2.07 945 -11.43 20250131 820 2.07 20250226 1570 -46.69 20240823 820 2.07 20250226 1.53 N 007120 500 144 억 241994 N N 19 N 00 N
11 20250305 150219 57 100.00 KOSPI IT 서비스 N N N N N 844 -6 5 -0.71 25631101 30508 14.01 850 859 834 1105 595 850 840.14 0.84 0 2631 886 868 846 828 806 877 837 144 255 500 570 1 1 28878608 244 -2.53 0.38 12 0.11 -333.00 2218.00 1570 20240823 -46.24 820 20250226 2.93 945 -10.69 20250131 820 2.93 20250226 1570 -46.24 20240823 820 2.93 20250226 1.53 N 007120 500 144 억 241994 N N 5 N 00 N
12 20250305 140217 57 100.00 KOSPI IT 서비스 N N N N N 842 -8 5 -0.94 25548482 30410 13.97 850 859 834 1105 595 850 840.13 0.84 0 2602 886 868 846 828 806 877 837 144 255 500 570 1 1 28878608 243 -2.53 0.38 12 0.11 -333.00 2218.00 1570 20240823 -46.37 820 20250226 2.68 945 -10.90 20250131 820 2.68 20250226 1570 -46.37 20240823 820 2.68 20250226 1.53 N 007120 500 144 억 241994 N N 5 N 00 N