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
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
20250306,160614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1614,0,3,0.00,2213667592,1387449,143.39,1610,1638,1516,2095,1130,1614,1595.49,0.48,0,-76700,1718,1666,1626,1574,1534,1646,1554,351,481,500,1120,1,1,70238244,1134,-11.87,1.59,12,1.98,-136.00,1018.00,3235,20240401,-50.11,1065,20250122,51.55,1678,-3.81,20250305,1065,51.55,20250122,3235,-50.11,20240401,1065,51.55,20250122,3.36,N,072770,500,351 억,,334996,N,N,0,N,00,N
20250306,150613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1568,-46,5,-2.85,1216197995,762141,78.77,1610,1638,1567,2095,1130,1614,1595.77,0.48,0,-30935,1718,1666,1626,1574,1534,1646,1554,351,481,500,1120,1,1,70238244,1101,-11.53,1.54,12,1.09,-136.00,1018.00,3235,20240401,-51.53,1065,20250122,47.23,1678,-6.56,20250305,1065,47.23,20250122,3235,-51.53,20240401,1065,47.23,20250122,3.36,N,072770,500,351 억,,334996,N,N,0,N,00,N
20250306,140612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1585,-29,5,-1.80,624364024,390515,40.36,1610,1638,1567,2095,1130,1614,1598.82,0.48,0,-71696,1718,1666,1626,1574,1534,1646,1554,351,481,500,1120,1,1,70238244,1113,-11.65,1.56,12,0.56,-136.00,1018.00,3235,20240401,-51.00,1065,20250122,48.83,1678,-5.54,20250305,1065,48.83,20250122,3235,-51.00,20240401,1065,48.83,20250122,3.36,N,072770,500,351 억,,334996,N,N,0,N,00,N
20250306,130614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1589,-25,5,-1.55,588820256,368153,38.05,1610,1638,1567,2095,1130,1614,1599.39,0.48,0,-62687,1718,1666,1626,1574,1534,1646,1554,351,481,500,1120,1,1,70238244,1116,-11.68,1.56,12,0.52,-136.00,1018.00,3235,20240401,-50.88,1065,20250122,49.20,1678,-5.30,20250305,1065,49.20,20250122,3235,-50.88,20240401,1065,49.20,20250122,3.36,N,072770,500,351 억,,334996,N,N,0,N,00,N
20250306,120613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1585,-29,5,-1.80,574268431,359007,37.10,1610,1638,1567,2095,1130,1614,1599.60,0.48,0,-67259,1718,1666,1626,1574,1534,1646,1554,351,481,500,1120,1,1,70238244,1113,-11.65,1.56,12,0.51,-136.00,1018.00,3235,20240401,-51.00,1065,20250122,48.83,1678,-5.54,20250305,1065,48.83,20250122,3235,-51.00,20240401,1065,48.83,20250122,3.36,N,072770,500,351 억,,334996,N,N,0,N,00,N
20250306,110611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1590,-24,5,-1.49,544166240,340045,35.14,1610,1638,1567,2095,1130,1614,1600.28,0.48,0,-68267,1718,1666,1626,1574,1534,1646,1554,351,481,500,1120,1,1,70238244,1117,-11.69,1.56,12,0.48,-136.00,1018.00,3235,20240401,-50.85,1065,20250122,49.30,1678,-5.24,20250305,1065,49.30,20250122,3235,-50.85,20240401,1065,49.30,20250122,3.36,N,072770,500,351 억,,334996,N,N,0,N,00,N
20250306,100612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1595,-19,5,-1.18,469454064,293063,30.29,1610,1638,1567,2095,1130,1614,1601.89,0.48,0,-61782,1718,1666,1626,1574,1534,1646,1554,351,481,500,1120,1,1,70238244,1120,-11.73,1.57,12,0.42,-136.00,1018.00,3235,20240401,-50.70,1065,20250122,49.77,1678,-4.95,20250305,1065,49.77,20250122,3235,-50.70,20240401,1065,49.77,20250122,3.36,N,072770,500,351 억,,334996,N,N,0,N,00,N
20250306,090616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1636,22,2,1.36,3000072,1862,0.19,1610,1638,1604,2095,1130,1614,1611.21,0.48,0,-1730,1718,1666,1626,1574,1534,1646,1554,351,481,500,1120,1,1,70238244,1149,-12.03,1.61,12,0.00,-136.00,1018.00,3235,20240401,-49.43,1065,20250122,53.62,1678,-2.50,20250305,1065,53.62,20250122,3235,-49.43,20240401,1065,53.62,20250122,3.36,N,072770,500,351 억,,334996,N,N,0,N,00,N
20250305,160607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1614,-5,5,-0.31,1581624049,967573,87.14,1619,1678,1586,2100,1134,1619,1634.63,0.42,0,38068,1684,1651,1607,1574,1530,1657,1580,351,481,500,1130,1,1,70238244,1134,-11.87,1.59,12,1.38,-136.00,1018.00,3235,20240401,-50.11,1065,20250122,51.55,1678,-3.81,20250305,1065,51.55,20250122,3235,-50.11,20240401,1065,51.55,20250122,3.37,N,072770,500,351 억,,297356,N,N,0,N,00,N
20250305,150609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1606,-13,5,-0.80,1438647763,879503,79.21,1619,1678,1586,2100,1134,1619,1635.75,0.42,0,49504,1684,1651,1607,1574,1530,1657,1580,351,481,500,1130,1,1,70238244,1128,-11.81,1.58,12,1.25,-136.00,1018.00,3235,20240401,-50.36,1065,20250122,50.80,1678,-4.29,20250305,1065,50.80,20250122,3235,-50.36,20240401,1065,50.80,20250122,3.37,N,072770,500,351 억,,297356,N,N,0,N,00,N
20250305,140607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1603,-16,5,-0.99,1387238685,847556,76.33,1619,1678,1586,2100,1134,1619,1636.75,0.42,0,60269,1684,1651,1607,1574,1530,1657,1580,351,481,500,1130,1,1,70238244,1126,-11.79,1.57,12,1.21,-136.00,1018.00,3235,20240401,-50.45,1065,20250122,50.52,1678,-4.47,20250305,1065,50.52,20250122,3235,-50.45,20240401,1065,50.52,20250122,3.37,N,072770,500,351 억,,297356,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 20250306 160614 57 100.00 KOSDAQ IT 서비스 N N N N N 1614 0 3 0.00 2213667592 1387449 143.39 1610 1638 1516 2095 1130 1614 1595.49 0.48 0 -76700 1718 1666 1626 1574 1534 1646 1554 351 481 500 1120 1 1 70238244 1134 -11.87 1.59 12 1.98 -136.00 1018.00 3235 20240401 -50.11 1065 20250122 51.55 1678 -3.81 20250305 1065 51.55 20250122 3235 -50.11 20240401 1065 51.55 20250122 3.36 N 072770 500 351 억 334996 N N 0 N 00 N
3 20250306 150613 57 100.00 KOSDAQ IT 서비스 N N N N N 1568 -46 5 -2.85 1216197995 762141 78.77 1610 1638 1567 2095 1130 1614 1595.77 0.48 0 -30935 1718 1666 1626 1574 1534 1646 1554 351 481 500 1120 1 1 70238244 1101 -11.53 1.54 12 1.09 -136.00 1018.00 3235 20240401 -51.53 1065 20250122 47.23 1678 -6.56 20250305 1065 47.23 20250122 3235 -51.53 20240401 1065 47.23 20250122 3.36 N 072770 500 351 억 334996 N N 0 N 00 N
4 20250306 140612 57 100.00 KOSDAQ IT 서비스 N N N N N 1585 -29 5 -1.80 624364024 390515 40.36 1610 1638 1567 2095 1130 1614 1598.82 0.48 0 -71696 1718 1666 1626 1574 1534 1646 1554 351 481 500 1120 1 1 70238244 1113 -11.65 1.56 12 0.56 -136.00 1018.00 3235 20240401 -51.00 1065 20250122 48.83 1678 -5.54 20250305 1065 48.83 20250122 3235 -51.00 20240401 1065 48.83 20250122 3.36 N 072770 500 351 억 334996 N N 0 N 00 N
5 20250306 130614 57 100.00 KOSDAQ IT 서비스 N N N N N 1589 -25 5 -1.55 588820256 368153 38.05 1610 1638 1567 2095 1130 1614 1599.39 0.48 0 -62687 1718 1666 1626 1574 1534 1646 1554 351 481 500 1120 1 1 70238244 1116 -11.68 1.56 12 0.52 -136.00 1018.00 3235 20240401 -50.88 1065 20250122 49.20 1678 -5.30 20250305 1065 49.20 20250122 3235 -50.88 20240401 1065 49.20 20250122 3.36 N 072770 500 351 억 334996 N N 0 N 00 N
6 20250306 120613 57 100.00 KOSDAQ IT 서비스 N N N N N 1585 -29 5 -1.80 574268431 359007 37.10 1610 1638 1567 2095 1130 1614 1599.60 0.48 0 -67259 1718 1666 1626 1574 1534 1646 1554 351 481 500 1120 1 1 70238244 1113 -11.65 1.56 12 0.51 -136.00 1018.00 3235 20240401 -51.00 1065 20250122 48.83 1678 -5.54 20250305 1065 48.83 20250122 3235 -51.00 20240401 1065 48.83 20250122 3.36 N 072770 500 351 억 334996 N N 0 N 00 N
7 20250306 110611 57 100.00 KOSDAQ IT 서비스 N N N N N 1590 -24 5 -1.49 544166240 340045 35.14 1610 1638 1567 2095 1130 1614 1600.28 0.48 0 -68267 1718 1666 1626 1574 1534 1646 1554 351 481 500 1120 1 1 70238244 1117 -11.69 1.56 12 0.48 -136.00 1018.00 3235 20240401 -50.85 1065 20250122 49.30 1678 -5.24 20250305 1065 49.30 20250122 3235 -50.85 20240401 1065 49.30 20250122 3.36 N 072770 500 351 억 334996 N N 0 N 00 N
8 20250306 100612 57 100.00 KOSDAQ IT 서비스 N N N N N 1595 -19 5 -1.18 469454064 293063 30.29 1610 1638 1567 2095 1130 1614 1601.89 0.48 0 -61782 1718 1666 1626 1574 1534 1646 1554 351 481 500 1120 1 1 70238244 1120 -11.73 1.57 12 0.42 -136.00 1018.00 3235 20240401 -50.70 1065 20250122 49.77 1678 -4.95 20250305 1065 49.77 20250122 3235 -50.70 20240401 1065 49.77 20250122 3.36 N 072770 500 351 억 334996 N N 0 N 00 N
9 20250306 090616 57 100.00 KOSDAQ IT 서비스 N N N N N 1636 22 2 1.36 3000072 1862 0.19 1610 1638 1604 2095 1130 1614 1611.21 0.48 0 -1730 1718 1666 1626 1574 1534 1646 1554 351 481 500 1120 1 1 70238244 1149 -12.03 1.61 12 0.00 -136.00 1018.00 3235 20240401 -49.43 1065 20250122 53.62 1678 -2.50 20250305 1065 53.62 20250122 3235 -49.43 20240401 1065 53.62 20250122 3.36 N 072770 500 351 억 334996 N N 0 N 00 N
10 20250305 160607 57 100.00 KOSDAQ IT 서비스 N N N N N 1614 -5 5 -0.31 1581624049 967573 87.14 1619 1678 1586 2100 1134 1619 1634.63 0.42 0 38068 1684 1651 1607 1574 1530 1657 1580 351 481 500 1130 1 1 70238244 1134 -11.87 1.59 12 1.38 -136.00 1018.00 3235 20240401 -50.11 1065 20250122 51.55 1678 -3.81 20250305 1065 51.55 20250122 3235 -50.11 20240401 1065 51.55 20250122 3.37 N 072770 500 351 억 297356 N N 0 N 00 N
11 20250305 150609 57 100.00 KOSDAQ IT 서비스 N N N N N 1606 -13 5 -0.80 1438647763 879503 79.21 1619 1678 1586 2100 1134 1619 1635.75 0.42 0 49504 1684 1651 1607 1574 1530 1657 1580 351 481 500 1130 1 1 70238244 1128 -11.81 1.58 12 1.25 -136.00 1018.00 3235 20240401 -50.36 1065 20250122 50.80 1678 -4.29 20250305 1065 50.80 20250122 3235 -50.36 20240401 1065 50.80 20250122 3.37 N 072770 500 351 억 297356 N N 0 N 00 N
12 20250305 140607 57 100.00 KOSDAQ IT 서비스 N N N N N 1603 -16 5 -0.99 1387238685 847556 76.33 1619 1678 1586 2100 1134 1619 1636.75 0.42 0 60269 1684 1651 1607 1574 1530 1657 1580 351 481 500 1130 1 1 70238244 1126 -11.79 1.57 12 1.21 -136.00 1018.00 3235 20240401 -50.45 1065 20250122 50.52 1678 -4.47 20250305 1065 50.52 20250122 3235 -50.45 20240401 1065 50.52 20250122 3.37 N 072770 500 351 억 297356 N N 0 N 00 N