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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,-35,5,-1.91,1180994973,654770,43.60,1840,1864,1760,2385,1285,1835,1803.68,0.73,0,-71885,1920,1877,1829,1786,1738,1899,1808,351,550,500,1280,1,1,70238244,1264,-8.57,2.25,12,0.93,-210.00,800.00,3235,20240401,-44.36,1065,20250122,69.01,1895,-5.01,20250314,1065,69.01,20250122,3235,-44.36,20240401,1065,69.01,20250122,2.79,N,072770,500,351 억,,510771,N,N,0,N,00,N
20250321,150639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1789,-46,5,-2.51,1129038667,625853,41.67,1840,1864,1760,2385,1285,1835,1804.00,0.73,0,-63730,1920,1877,1829,1786,1738,1899,1808,351,550,500,1280,1,1,70238244,1257,-8.52,2.24,12,0.89,-210.00,800.00,3235,20240401,-44.70,1065,20250122,67.98,1895,-5.59,20250314,1065,67.98,20250122,3235,-44.70,20240401,1065,67.98,20250122,2.79,N,072770,500,351 억,,510771,N,N,0,N,00,N
20250321,140640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1783,-52,5,-2.83,759949519,420424,27.99,1840,1864,1766,2385,1285,1835,1807.58,0.73,0,-51111,1920,1877,1829,1786,1738,1899,1808,351,550,500,1280,1,1,70238244,1252,-8.49,2.23,12,0.60,-210.00,800.00,3235,20240401,-44.88,1065,20250122,67.42,1895,-5.91,20250314,1065,67.42,20250122,3235,-44.88,20240401,1065,67.42,20250122,2.79,N,072770,500,351 억,,510771,N,N,0,N,00,N
20250321,130640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1790,-45,5,-2.45,610706162,336487,22.40,1840,1864,1778,2385,1285,1835,1814.95,0.73,0,-53919,1920,1877,1829,1786,1738,1899,1808,351,550,500,1280,1,1,70238244,1257,-8.52,2.24,12,0.48,-210.00,800.00,3235,20240401,-44.67,1065,20250122,68.08,1895,-5.54,20250314,1065,68.08,20250122,3235,-44.67,20240401,1065,68.08,20250122,2.79,N,072770,500,351 억,,510771,N,N,0,N,00,N
20250321,120641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,-35,5,-1.91,438591452,240412,16.01,1840,1864,1795,2385,1285,1835,1824.33,0.73,0,-50715,1920,1877,1829,1786,1738,1899,1808,351,550,500,1280,1,1,70238244,1264,-8.57,2.25,12,0.34,-210.00,800.00,3235,20240401,-44.36,1065,20250122,69.01,1895,-5.01,20250314,1065,69.01,20250122,3235,-44.36,20240401,1065,69.01,20250122,2.79,N,072770,500,351 억,,510771,N,N,0,N,00,N
20250321,110640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1834,-1,5,-0.05,282681198,154149,10.26,1840,1864,1810,2385,1285,1835,1833.82,0.73,0,-49814,1920,1877,1829,1786,1738,1899,1808,351,550,500,1280,1,1,70238244,1288,-8.73,2.29,12,0.22,-210.00,800.00,3235,20240401,-43.31,1065,20250122,72.21,1895,-3.22,20250314,1065,72.21,20250122,3235,-43.31,20240401,1065,72.21,20250122,2.79,N,072770,500,351 억,,510771,N,N,0,N,00,N
20250321,100641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1821,-14,5,-0.76,185006445,100654,6.70,1840,1864,1810,2385,1285,1835,1838.04,0.73,0,-43602,1920,1877,1829,1786,1738,1899,1808,351,550,500,1280,1,1,70238244,1279,-8.67,2.28,12,0.14,-210.00,800.00,3235,20240401,-43.71,1065,20250122,70.99,1895,-3.91,20250314,1065,70.99,20250122,3235,-43.71,20240401,1065,70.99,20250122,2.79,N,072770,500,351 억,,510771,N,N,0,N,00,N
20250321,090644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1862,27,2,1.47,80219112,43514,2.90,1840,1864,1810,2385,1285,1835,1843.52,0.73,0,-19274,1920,1877,1829,1786,1738,1899,1808,351,550,500,1280,1,1,70238244,1308,-8.87,2.33,12,0.06,-210.00,800.00,3235,20240401,-42.44,1065,20250122,74.84,1895,-1.74,20250314,1065,74.84,20250122,3235,-42.44,20240401,1065,74.84,20250122,2.79,N,072770,500,351 억,,510771,N,N,0,N,00,N
20250320,160933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1835,-15,5,-0.81,2721168455,1489860,171.60,1810,1872,1781,2405,1295,1850,1826.46,0.80,0,-58306,1930,1890,1823,1783,1716,1910,1803,351,555,500,1290,1,1,70238244,1289,-13.49,1.80,12,2.12,-136.00,1018.00,3235,20240401,-43.28,1065,20250122,72.30,1895,-3.17,20250314,1065,72.30,20250122,3235,-43.28,20240401,1065,72.30,20250122,3.12,N,072770,500,351 억,,564238,N,N,0,N,00,N
20250320,150639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1835,-15,5,-0.81,2580602818,1412617,162.70,1810,1872,1791,2405,1295,1850,1826.82,0.80,0,-35812,1930,1890,1823,1783,1716,1910,1803,351,555,500,1290,1,1,70238244,1289,-13.49,1.80,12,2.01,-136.00,1018.00,3235,20240401,-43.28,1065,20250122,72.30,1895,-3.17,20250314,1065,72.30,20250122,3235,-43.28,20240401,1065,72.30,20250122,3.12,N,072770,500,351 억,,564238,N,N,0,N,00,N
20250320,140642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1806,-44,5,-2.38,2017327249,1102622,126.99,1810,1872,1791,2405,1295,1850,1829.57,0.80,0,-8478,1930,1890,1823,1783,1716,1910,1803,351,555,500,1290,1,1,70238244,1269,-13.28,1.77,12,1.57,-136.00,1018.00,3235,20240401,-44.17,1065,20250122,69.58,1895,-4.70,20250314,1065,69.58,20250122,3235,-44.17,20240401,1065,69.58,20250122,3.12,N,072770,500,351 억,,564238,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 20250321 160655 57 100.00 KOSDAQ IT 서비스 N N N N N 1800 -35 5 -1.91 1180994973 654770 43.60 1840 1864 1760 2385 1285 1835 1803.68 0.73 0 -71885 1920 1877 1829 1786 1738 1899 1808 351 550 500 1280 1 1 70238244 1264 -8.57 2.25 12 0.93 -210.00 800.00 3235 20240401 -44.36 1065 20250122 69.01 1895 -5.01 20250314 1065 69.01 20250122 3235 -44.36 20240401 1065 69.01 20250122 2.79 N 072770 500 351 억 510771 N N 0 N 00 N
3 20250321 150639 57 100.00 KOSDAQ IT 서비스 N N N N N 1789 -46 5 -2.51 1129038667 625853 41.67 1840 1864 1760 2385 1285 1835 1804.00 0.73 0 -63730 1920 1877 1829 1786 1738 1899 1808 351 550 500 1280 1 1 70238244 1257 -8.52 2.24 12 0.89 -210.00 800.00 3235 20240401 -44.70 1065 20250122 67.98 1895 -5.59 20250314 1065 67.98 20250122 3235 -44.70 20240401 1065 67.98 20250122 2.79 N 072770 500 351 억 510771 N N 0 N 00 N
4 20250321 140640 57 100.00 KOSDAQ IT 서비스 N N N N N 1783 -52 5 -2.83 759949519 420424 27.99 1840 1864 1766 2385 1285 1835 1807.58 0.73 0 -51111 1920 1877 1829 1786 1738 1899 1808 351 550 500 1280 1 1 70238244 1252 -8.49 2.23 12 0.60 -210.00 800.00 3235 20240401 -44.88 1065 20250122 67.42 1895 -5.91 20250314 1065 67.42 20250122 3235 -44.88 20240401 1065 67.42 20250122 2.79 N 072770 500 351 억 510771 N N 0 N 00 N
5 20250321 130640 57 100.00 KOSDAQ IT 서비스 N N N N N 1790 -45 5 -2.45 610706162 336487 22.40 1840 1864 1778 2385 1285 1835 1814.95 0.73 0 -53919 1920 1877 1829 1786 1738 1899 1808 351 550 500 1280 1 1 70238244 1257 -8.52 2.24 12 0.48 -210.00 800.00 3235 20240401 -44.67 1065 20250122 68.08 1895 -5.54 20250314 1065 68.08 20250122 3235 -44.67 20240401 1065 68.08 20250122 2.79 N 072770 500 351 억 510771 N N 0 N 00 N
6 20250321 120641 57 100.00 KOSDAQ IT 서비스 N N N N N 1800 -35 5 -1.91 438591452 240412 16.01 1840 1864 1795 2385 1285 1835 1824.33 0.73 0 -50715 1920 1877 1829 1786 1738 1899 1808 351 550 500 1280 1 1 70238244 1264 -8.57 2.25 12 0.34 -210.00 800.00 3235 20240401 -44.36 1065 20250122 69.01 1895 -5.01 20250314 1065 69.01 20250122 3235 -44.36 20240401 1065 69.01 20250122 2.79 N 072770 500 351 억 510771 N N 0 N 00 N
7 20250321 110640 57 100.00 KOSDAQ IT 서비스 N N N N N 1834 -1 5 -0.05 282681198 154149 10.26 1840 1864 1810 2385 1285 1835 1833.82 0.73 0 -49814 1920 1877 1829 1786 1738 1899 1808 351 550 500 1280 1 1 70238244 1288 -8.73 2.29 12 0.22 -210.00 800.00 3235 20240401 -43.31 1065 20250122 72.21 1895 -3.22 20250314 1065 72.21 20250122 3235 -43.31 20240401 1065 72.21 20250122 2.79 N 072770 500 351 억 510771 N N 0 N 00 N
8 20250321 100641 57 100.00 KOSDAQ IT 서비스 N N N N N 1821 -14 5 -0.76 185006445 100654 6.70 1840 1864 1810 2385 1285 1835 1838.04 0.73 0 -43602 1920 1877 1829 1786 1738 1899 1808 351 550 500 1280 1 1 70238244 1279 -8.67 2.28 12 0.14 -210.00 800.00 3235 20240401 -43.71 1065 20250122 70.99 1895 -3.91 20250314 1065 70.99 20250122 3235 -43.71 20240401 1065 70.99 20250122 2.79 N 072770 500 351 억 510771 N N 0 N 00 N
9 20250321 090644 57 100.00 KOSDAQ IT 서비스 N N N N N 1862 27 2 1.47 80219112 43514 2.90 1840 1864 1810 2385 1285 1835 1843.52 0.73 0 -19274 1920 1877 1829 1786 1738 1899 1808 351 550 500 1280 1 1 70238244 1308 -8.87 2.33 12 0.06 -210.00 800.00 3235 20240401 -42.44 1065 20250122 74.84 1895 -1.74 20250314 1065 74.84 20250122 3235 -42.44 20240401 1065 74.84 20250122 2.79 N 072770 500 351 억 510771 N N 0 N 00 N
10 20250320 160933 57 100.00 KOSDAQ IT 서비스 N N N N N 1835 -15 5 -0.81 2721168455 1489860 171.60 1810 1872 1781 2405 1295 1850 1826.46 0.80 0 -58306 1930 1890 1823 1783 1716 1910 1803 351 555 500 1290 1 1 70238244 1289 -13.49 1.80 12 2.12 -136.00 1018.00 3235 20240401 -43.28 1065 20250122 72.30 1895 -3.17 20250314 1065 72.30 20250122 3235 -43.28 20240401 1065 72.30 20250122 3.12 N 072770 500 351 억 564238 N N 0 N 00 N
11 20250320 150639 57 100.00 KOSDAQ IT 서비스 N N N N N 1835 -15 5 -0.81 2580602818 1412617 162.70 1810 1872 1791 2405 1295 1850 1826.82 0.80 0 -35812 1930 1890 1823 1783 1716 1910 1803 351 555 500 1290 1 1 70238244 1289 -13.49 1.80 12 2.01 -136.00 1018.00 3235 20240401 -43.28 1065 20250122 72.30 1895 -3.17 20250314 1065 72.30 20250122 3235 -43.28 20240401 1065 72.30 20250122 3.12 N 072770 500 351 억 564238 N N 0 N 00 N
12 20250320 140642 57 100.00 KOSDAQ IT 서비스 N N N N N 1806 -44 5 -2.38 2017327249 1102622 126.99 1810 1872 1791 2405 1295 1850 1829.57 0.80 0 -8478 1930 1890 1823 1783 1716 1910 1803 351 555 500 1290 1 1 70238244 1269 -13.28 1.77 12 1.57 -136.00 1018.00 3235 20240401 -44.17 1065 20250122 69.58 1895 -4.70 20250314 1065 69.58 20250122 3235 -44.17 20240401 1065 69.58 20250122 3.12 N 072770 500 351 억 564238 N N 0 N 00 N