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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072770/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
20250318,160634,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1798,-72,5,-3.85,3821387824,2148466,176.20,1869,1888,1699,2430,1309,1870,1778.63,1.05,0,-250811,1975,1922,1817,1764,1659,1949,1791,351,560,500,1300,1,1,70238244,1263,-13.22,1.77,12,3.06,-136.00,1018.00,3235,20240401,-44.42,1065,20250122,68.83,1895,-5.12,20250314,1065,68.83,20250122,3235,-44.42,20240401,1065,68.83,20250122,3.30,N,072770,500,351 억,,736199,N,N,0,N,01,N
20250318,150637,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1801,-69,5,-3.69,3631761308,2043882,167.62,1869,1888,1699,2430,1309,1870,1776.89,1.05,0,-232630,1975,1922,1817,1764,1659,1949,1791,351,560,500,1300,1,1,70238244,1265,-13.24,1.77,12,2.91,-136.00,1018.00,3235,20240401,-44.33,1065,20250122,69.11,1895,-4.96,20250314,1065,69.11,20250122,3235,-44.33,20240401,1065,69.11,20250122,3.30,N,072770,500,351 억,,736199,N,N,0,N,01,N
20250318,140636,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1823,-47,5,-2.51,3568109454,2008548,164.72,1869,1888,1699,2430,1309,1870,1776.46,1.05,0,-217739,1975,1922,1817,1764,1659,1949,1791,351,560,500,1300,1,1,70238244,1280,-13.40,1.79,12,2.86,-136.00,1018.00,3235,20240401,-43.65,1065,20250122,71.17,1895,-3.80,20250314,1065,71.17,20250122,3235,-43.65,20240401,1065,71.17,20250122,3.30,N,072770,500,351 억,,736199,N,N,0,N,01,N
20250318,130634,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1789,-81,5,-4.33,2851967691,1615438,132.48,1869,1888,1699,2430,1309,1870,1765.45,1.05,0,-126955,1975,1922,1817,1764,1659,1949,1791,351,560,500,1300,1,1,70238244,1257,-13.15,1.76,12,2.30,-136.00,1018.00,3235,20240401,-44.70,1065,20250122,67.98,1895,-5.59,20250314,1065,67.98,20250122,3235,-44.70,20240401,1065,67.98,20250122,3.30,N,072770,500,351 억,,736199,N,N,0,N,01,N
20250318,120636,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1760,-110,5,-5.88,1496393020,845223,69.32,1869,1888,1724,2430,1309,1870,1770.41,1.05,0,-77654,1975,1922,1817,1764,1659,1949,1791,351,560,500,1300,1,1,70238244,1236,-12.94,1.73,12,1.20,-136.00,1018.00,3235,20240401,-45.60,1065,20250122,65.26,1895,-7.12,20250314,1065,65.26,20250122,3235,-45.60,20240401,1065,65.26,20250122,3.30,N,072770,500,351 억,,736199,N,N,0,N,01,N
20250318,110634,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1755,-115,5,-6.15,1417232983,800330,65.64,1869,1888,1724,2430,1309,1870,1770.81,1.05,0,-55689,1975,1922,1817,1764,1659,1949,1791,351,560,500,1300,1,1,70238244,1233,-12.90,1.72,12,1.14,-136.00,1018.00,3235,20240401,-45.75,1065,20250122,64.79,1895,-7.39,20250314,1065,64.79,20250122,3235,-45.75,20240401,1065,64.79,20250122,3.30,N,072770,500,351 억,,736199,N,N,0,N,01,N
20250318,100637,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1776,-94,5,-5.03,667800743,370505,30.39,1869,1888,1760,2430,1309,1870,1802.41,1.05,0,-89674,1975,1922,1817,1764,1659,1949,1791,351,560,500,1300,1,1,70238244,1247,-13.06,1.74,12,0.53,-136.00,1018.00,3235,20240401,-45.10,1065,20250122,66.76,1895,-6.28,20250314,1065,66.76,20250122,3235,-45.10,20240401,1065,66.76,20250122,3.30,N,072770,500,351 억,,736199,N,N,0,N,01,N
20250318,090638,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1863,-7,5,-0.37,52178535,28114,2.31,1869,1888,1816,2430,1309,1870,1855.96,1.05,0,-5616,1975,1922,1817,1764,1659,1949,1791,351,560,500,1300,1,1,70238244,1309,-13.70,1.83,12,0.04,-136.00,1018.00,3235,20240401,-42.41,1065,20250122,74.93,1895,-1.69,20250314,1065,74.93,20250122,3235,-42.41,20240401,1065,74.93,20250122,3.30,N,072770,500,351 억,,736199,N,N,0,N,01,N
20250317,160634,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1870,4,2,0.21,2183681629,1210426,56.95,1850,1870,1712,2425,1307,1866,1803.98,1.18,0,-96984,2045,1955,1805,1715,1565,2000,1760,351,559,500,1300,1,1,70238244,1313,-13.75,1.84,12,1.72,-136.00,1018.00,3235,20240401,-42.19,1065,20250122,75.59,1895,-1.32,20250314,1065,75.59,20250122,3235,-42.19,20240401,1065,75.59,20250122,3.51,N,072770,500,351 억,,832079,N,N,0,N,01,N
20250317,150633,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1815,-51,5,-2.73,1766903809,983657,46.28,1850,1865,1712,2425,1307,1866,1796.26,1.18,0,-42924,2045,1955,1805,1715,1565,2000,1760,351,559,500,1300,1,1,70238244,1275,-13.35,1.78,12,1.40,-136.00,1018.00,3235,20240401,-43.89,1065,20250122,70.42,1895,-4.22,20250314,1065,70.42,20250122,3235,-43.89,20240401,1065,70.42,20250122,3.51,N,072770,500,351 억,,832079,N,N,0,N,01,N
20250317,140634,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1821,-45,5,-2.41,1280092899,713699,33.58,1850,1865,1712,2425,1307,1866,1793.60,1.18,0,-45900,2045,1955,1805,1715,1565,2000,1760,351,559,500,1300,1,1,70238244,1279,-13.39,1.79,12,1.02,-136.00,1018.00,3235,20240401,-43.71,1065,20250122,70.99,1895,-3.91,20250314,1065,70.99,20250122,3235,-43.71,20240401,1065,70.99,20250122,3.51,N,072770,500,351 억,,832079,N,N,0,N,01,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 20250318 160634 54 100.00 KOSDAQ IT 서비스 N N N N N 1798 -72 5 -3.85 3821387824 2148466 176.20 1869 1888 1699 2430 1309 1870 1778.63 1.05 0 -250811 1975 1922 1817 1764 1659 1949 1791 351 560 500 1300 1 1 70238244 1263 -13.22 1.77 12 3.06 -136.00 1018.00 3235 20240401 -44.42 1065 20250122 68.83 1895 -5.12 20250314 1065 68.83 20250122 3235 -44.42 20240401 1065 68.83 20250122 3.30 N 072770 500 351 억 736199 N N 0 N 01 N
3 20250318 150637 54 100.00 KOSDAQ IT 서비스 N N N N N 1801 -69 5 -3.69 3631761308 2043882 167.62 1869 1888 1699 2430 1309 1870 1776.89 1.05 0 -232630 1975 1922 1817 1764 1659 1949 1791 351 560 500 1300 1 1 70238244 1265 -13.24 1.77 12 2.91 -136.00 1018.00 3235 20240401 -44.33 1065 20250122 69.11 1895 -4.96 20250314 1065 69.11 20250122 3235 -44.33 20240401 1065 69.11 20250122 3.30 N 072770 500 351 억 736199 N N 0 N 01 N
4 20250318 140636 54 100.00 KOSDAQ IT 서비스 N N N N N 1823 -47 5 -2.51 3568109454 2008548 164.72 1869 1888 1699 2430 1309 1870 1776.46 1.05 0 -217739 1975 1922 1817 1764 1659 1949 1791 351 560 500 1300 1 1 70238244 1280 -13.40 1.79 12 2.86 -136.00 1018.00 3235 20240401 -43.65 1065 20250122 71.17 1895 -3.80 20250314 1065 71.17 20250122 3235 -43.65 20240401 1065 71.17 20250122 3.30 N 072770 500 351 억 736199 N N 0 N 01 N
5 20250318 130634 54 100.00 KOSDAQ IT 서비스 N N N N N 1789 -81 5 -4.33 2851967691 1615438 132.48 1869 1888 1699 2430 1309 1870 1765.45 1.05 0 -126955 1975 1922 1817 1764 1659 1949 1791 351 560 500 1300 1 1 70238244 1257 -13.15 1.76 12 2.30 -136.00 1018.00 3235 20240401 -44.70 1065 20250122 67.98 1895 -5.59 20250314 1065 67.98 20250122 3235 -44.70 20240401 1065 67.98 20250122 3.30 N 072770 500 351 억 736199 N N 0 N 01 N
6 20250318 120636 54 100.00 KOSDAQ IT 서비스 N N N N N 1760 -110 5 -5.88 1496393020 845223 69.32 1869 1888 1724 2430 1309 1870 1770.41 1.05 0 -77654 1975 1922 1817 1764 1659 1949 1791 351 560 500 1300 1 1 70238244 1236 -12.94 1.73 12 1.20 -136.00 1018.00 3235 20240401 -45.60 1065 20250122 65.26 1895 -7.12 20250314 1065 65.26 20250122 3235 -45.60 20240401 1065 65.26 20250122 3.30 N 072770 500 351 억 736199 N N 0 N 01 N
7 20250318 110634 54 100.00 KOSDAQ IT 서비스 N N N N N 1755 -115 5 -6.15 1417232983 800330 65.64 1869 1888 1724 2430 1309 1870 1770.81 1.05 0 -55689 1975 1922 1817 1764 1659 1949 1791 351 560 500 1300 1 1 70238244 1233 -12.90 1.72 12 1.14 -136.00 1018.00 3235 20240401 -45.75 1065 20250122 64.79 1895 -7.39 20250314 1065 64.79 20250122 3235 -45.75 20240401 1065 64.79 20250122 3.30 N 072770 500 351 억 736199 N N 0 N 01 N
8 20250318 100637 54 100.00 KOSDAQ IT 서비스 N N N N N 1776 -94 5 -5.03 667800743 370505 30.39 1869 1888 1760 2430 1309 1870 1802.41 1.05 0 -89674 1975 1922 1817 1764 1659 1949 1791 351 560 500 1300 1 1 70238244 1247 -13.06 1.74 12 0.53 -136.00 1018.00 3235 20240401 -45.10 1065 20250122 66.76 1895 -6.28 20250314 1065 66.76 20250122 3235 -45.10 20240401 1065 66.76 20250122 3.30 N 072770 500 351 억 736199 N N 0 N 01 N
9 20250318 090638 54 100.00 KOSDAQ IT 서비스 N N N N N 1863 -7 5 -0.37 52178535 28114 2.31 1869 1888 1816 2430 1309 1870 1855.96 1.05 0 -5616 1975 1922 1817 1764 1659 1949 1791 351 560 500 1300 1 1 70238244 1309 -13.70 1.83 12 0.04 -136.00 1018.00 3235 20240401 -42.41 1065 20250122 74.93 1895 -1.69 20250314 1065 74.93 20250122 3235 -42.41 20240401 1065 74.93 20250122 3.30 N 072770 500 351 억 736199 N N 0 N 01 N
10 20250317 160634 54 100.00 KOSDAQ IT 서비스 N N N N N 1870 4 2 0.21 2183681629 1210426 56.95 1850 1870 1712 2425 1307 1866 1803.98 1.18 0 -96984 2045 1955 1805 1715 1565 2000 1760 351 559 500 1300 1 1 70238244 1313 -13.75 1.84 12 1.72 -136.00 1018.00 3235 20240401 -42.19 1065 20250122 75.59 1895 -1.32 20250314 1065 75.59 20250122 3235 -42.19 20240401 1065 75.59 20250122 3.51 N 072770 500 351 억 832079 N N 0 N 01 N
11 20250317 150633 54 100.00 KOSDAQ IT 서비스 N N N N N 1815 -51 5 -2.73 1766903809 983657 46.28 1850 1865 1712 2425 1307 1866 1796.26 1.18 0 -42924 2045 1955 1805 1715 1565 2000 1760 351 559 500 1300 1 1 70238244 1275 -13.35 1.78 12 1.40 -136.00 1018.00 3235 20240401 -43.89 1065 20250122 70.42 1895 -4.22 20250314 1065 70.42 20250122 3235 -43.89 20240401 1065 70.42 20250122 3.51 N 072770 500 351 억 832079 N N 0 N 01 N
12 20250317 140634 54 100.00 KOSDAQ IT 서비스 N N N N N 1821 -45 5 -2.41 1280092899 713699 33.58 1850 1865 1712 2425 1307 1866 1793.60 1.18 0 -45900 2045 1955 1805 1715 1565 2000 1760 351 559 500 1300 1 1 70238244 1279 -13.39 1.79 12 1.02 -136.00 1018.00 3235 20240401 -43.71 1065 20250122 70.99 1895 -3.91 20250314 1065 70.99 20250122 3235 -43.71 20240401 1065 70.99 20250122 3.51 N 072770 500 351 억 832079 N N 0 N 01 N