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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072770/price/prices-20250501.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
20250516,160526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1560,-27,5,-1.70,1198826347,765238,106.81,1587,1599,1520,2060,1111,1587,1566.61,0.51,0,-71897,1633,1609,1580,1556,1527,1622,1569,360,473,500,1110,1,1,71919480,1122,-7.43,1.95,12,1.06,-210.00,800.00,2455,20240920,-36.46,1065,20250122,46.48,1969,-20.77,20250328,1065,46.48,20250122,2455,-36.46,20240920,1065,46.48,20250122,3.95,Y,072770,500,359 억,,369758,N,N,5018,N,00,N
20250516,150533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1563,-24,5,-1.51,1128759170,720284,100.54,1587,1599,1520,2060,1111,1587,1567.10,0.51,0,-64579,1633,1609,1580,1556,1527,1622,1569,360,473,500,1110,1,1,71919480,1124,-7.44,1.95,12,1.00,-210.00,800.00,2455,20240920,-36.33,1065,20250122,46.76,1969,-20.62,20250328,1065,46.76,20250122,2455,-36.33,20240920,1065,46.76,20250122,3.95,Y,072770,500,359 억,,369758,N,N,55,N,00,N
20250516,140530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1547,-40,5,-2.52,927426529,590503,82.42,1587,1599,1520,2060,1111,1587,1570.57,0.51,0,-53076,1633,1609,1580,1556,1527,1622,1569,360,473,500,1110,1,1,71919480,1113,-7.37,1.93,12,0.82,-210.00,800.00,2455,20240920,-36.99,1065,20250122,45.26,1969,-21.43,20250328,1065,45.26,20250122,2455,-36.99,20240920,1065,45.26,20250122,3.95,Y,072770,500,359 억,,369758,N,N,55,N,00,N
20250516,130529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1550,-37,5,-2.33,910453065,579511,80.89,1587,1599,1520,2060,1111,1587,1571.07,0.51,0,-52229,1633,1609,1580,1556,1527,1622,1569,360,473,500,1110,1,1,71919480,1115,-7.38,1.94,12,0.81,-210.00,800.00,2455,20240920,-36.86,1065,20250122,45.54,1969,-21.28,20250328,1065,45.54,20250122,2455,-36.86,20240920,1065,45.54,20250122,3.95,Y,072770,500,359 억,,369758,N,N,55,N,00,N
20250516,120530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1560,-27,5,-1.70,884952676,563011,78.58,1587,1599,1520,2060,1111,1587,1571.82,0.51,0,-50430,1633,1609,1580,1556,1527,1622,1569,360,473,500,1110,1,1,71919480,1122,-7.43,1.95,12,0.78,-210.00,800.00,2455,20240920,-36.46,1065,20250122,46.48,1969,-20.77,20250328,1065,46.48,20250122,2455,-36.46,20240920,1065,46.48,20250122,3.95,Y,072770,500,359 억,,369758,N,N,55,N,00,N
20250516,110512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1559,-28,5,-1.76,755079092,479561,66.94,1587,1599,1520,2060,1111,1587,1574.52,0.51,0,-44369,1633,1609,1580,1556,1527,1622,1569,360,473,500,1110,1,1,71919480,1121,-7.42,1.95,12,0.67,-210.00,800.00,2455,20240920,-36.50,1065,20250122,46.38,1969,-20.82,20250328,1065,46.38,20250122,2455,-36.50,20240920,1065,46.38,20250122,3.95,Y,072770,500,359 억,,369758,N,N,55,N,00,N
20250516,100533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1568,-19,5,-1.20,706655299,448332,62.58,1587,1599,1520,2060,1111,1587,1576.19,0.51,0,-36965,1633,1609,1580,1556,1527,1622,1569,360,473,500,1110,1,1,71919480,1128,-7.47,1.96,12,0.62,-210.00,800.00,2455,20240920,-36.13,1065,20250122,47.23,1969,-20.37,20250328,1065,47.23,20250122,2455,-36.13,20240920,1065,47.23,20250122,3.95,Y,072770,500,359 억,,369758,N,N,55,N,00,N
20250516,090532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1599,12,2,0.76,1005531,631,0.09,1587,1599,1587,2060,1111,1587,1593.55,0.51,0,-26,1633,1609,1580,1556,1527,1622,1569,360,473,500,1110,1,1,71919480,1150,-7.61,2.00,12,0.00,-210.00,800.00,2455,20240920,-34.87,1065,20250122,50.14,1969,-18.79,20250328,1065,50.14,20250122,2455,-34.87,20240920,1065,50.14,20250122,3.95,Y,072770,500,359 억,,369758,N,N,55,N,00,N
20250515,160609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1587,4,2,0.25,1136881450,716437,205.74,1583,1604,1551,2055,1109,1583,1586.85,0.37,0,103562,1634,1608,1589,1563,1544,1599,1554,360,472,500,1100,1,1,71919480,1141,-7.56,1.98,12,1.00,-210.00,800.00,2455,20240920,-35.36,1065,20250122,49.01,1969,-19.40,20250328,1065,49.01,20250122,2455,-35.36,20240920,1065,49.01,20250122,3.92,Y,072770,500,359 억,,265714,N,N,55,N,00,N
20250515,150614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1584,1,2,0.06,1104366415,695871,199.84,1583,1604,1551,2055,1109,1583,1587.03,0.37,0,107099,1634,1608,1589,1563,1544,1599,1554,360,472,500,1100,1,1,71919480,1139,-7.54,1.98,12,0.97,-210.00,800.00,2455,20240920,-35.48,1065,20250122,48.73,1969,-19.55,20250328,1065,48.73,20250122,2455,-35.48,20240920,1065,48.73,20250122,3.92,Y,072770,500,359 억,,265714,N,N,39,N,00,N
20250515,140616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1583,0,3,0.00,879897054,553721,159.01,1583,1604,1551,2055,1109,1583,1589.06,0.37,0,126572,1634,1608,1589,1563,1544,1599,1554,360,472,500,1100,1,1,71919480,1138,-7.54,1.98,12,0.77,-210.00,800.00,2455,20240920,-35.52,1065,20250122,48.64,1969,-19.60,20250328,1065,48.64,20250122,2455,-35.52,20240920,1065,48.64,20250122,3.92,Y,072770,500,359 억,,265714,N,N,39,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 20250516 160526 57 100.00 KOSDAQ IT 서비스 N N N N N 1560 -27 5 -1.70 1198826347 765238 106.81 1587 1599 1520 2060 1111 1587 1566.61 0.51 0 -71897 1633 1609 1580 1556 1527 1622 1569 360 473 500 1110 1 1 71919480 1122 -7.43 1.95 12 1.06 -210.00 800.00 2455 20240920 -36.46 1065 20250122 46.48 1969 -20.77 20250328 1065 46.48 20250122 2455 -36.46 20240920 1065 46.48 20250122 3.95 Y 072770 500 359 억 369758 N N 5018 N 00 N
3 20250516 150533 57 100.00 KOSDAQ IT 서비스 N N N N N 1563 -24 5 -1.51 1128759170 720284 100.54 1587 1599 1520 2060 1111 1587 1567.10 0.51 0 -64579 1633 1609 1580 1556 1527 1622 1569 360 473 500 1110 1 1 71919480 1124 -7.44 1.95 12 1.00 -210.00 800.00 2455 20240920 -36.33 1065 20250122 46.76 1969 -20.62 20250328 1065 46.76 20250122 2455 -36.33 20240920 1065 46.76 20250122 3.95 Y 072770 500 359 억 369758 N N 55 N 00 N
4 20250516 140530 57 100.00 KOSDAQ IT 서비스 N N N N N 1547 -40 5 -2.52 927426529 590503 82.42 1587 1599 1520 2060 1111 1587 1570.57 0.51 0 -53076 1633 1609 1580 1556 1527 1622 1569 360 473 500 1110 1 1 71919480 1113 -7.37 1.93 12 0.82 -210.00 800.00 2455 20240920 -36.99 1065 20250122 45.26 1969 -21.43 20250328 1065 45.26 20250122 2455 -36.99 20240920 1065 45.26 20250122 3.95 Y 072770 500 359 억 369758 N N 55 N 00 N
5 20250516 130529 57 100.00 KOSDAQ IT 서비스 N N N N N 1550 -37 5 -2.33 910453065 579511 80.89 1587 1599 1520 2060 1111 1587 1571.07 0.51 0 -52229 1633 1609 1580 1556 1527 1622 1569 360 473 500 1110 1 1 71919480 1115 -7.38 1.94 12 0.81 -210.00 800.00 2455 20240920 -36.86 1065 20250122 45.54 1969 -21.28 20250328 1065 45.54 20250122 2455 -36.86 20240920 1065 45.54 20250122 3.95 Y 072770 500 359 억 369758 N N 55 N 00 N
6 20250516 120530 57 100.00 KOSDAQ IT 서비스 N N N N N 1560 -27 5 -1.70 884952676 563011 78.58 1587 1599 1520 2060 1111 1587 1571.82 0.51 0 -50430 1633 1609 1580 1556 1527 1622 1569 360 473 500 1110 1 1 71919480 1122 -7.43 1.95 12 0.78 -210.00 800.00 2455 20240920 -36.46 1065 20250122 46.48 1969 -20.77 20250328 1065 46.48 20250122 2455 -36.46 20240920 1065 46.48 20250122 3.95 Y 072770 500 359 억 369758 N N 55 N 00 N
7 20250516 110512 57 100.00 KOSDAQ IT 서비스 N N N N N 1559 -28 5 -1.76 755079092 479561 66.94 1587 1599 1520 2060 1111 1587 1574.52 0.51 0 -44369 1633 1609 1580 1556 1527 1622 1569 360 473 500 1110 1 1 71919480 1121 -7.42 1.95 12 0.67 -210.00 800.00 2455 20240920 -36.50 1065 20250122 46.38 1969 -20.82 20250328 1065 46.38 20250122 2455 -36.50 20240920 1065 46.38 20250122 3.95 Y 072770 500 359 억 369758 N N 55 N 00 N
8 20250516 100533 57 100.00 KOSDAQ IT 서비스 N N N N N 1568 -19 5 -1.20 706655299 448332 62.58 1587 1599 1520 2060 1111 1587 1576.19 0.51 0 -36965 1633 1609 1580 1556 1527 1622 1569 360 473 500 1110 1 1 71919480 1128 -7.47 1.96 12 0.62 -210.00 800.00 2455 20240920 -36.13 1065 20250122 47.23 1969 -20.37 20250328 1065 47.23 20250122 2455 -36.13 20240920 1065 47.23 20250122 3.95 Y 072770 500 359 억 369758 N N 55 N 00 N
9 20250516 090532 57 100.00 KOSDAQ IT 서비스 N N N N N 1599 12 2 0.76 1005531 631 0.09 1587 1599 1587 2060 1111 1587 1593.55 0.51 0 -26 1633 1609 1580 1556 1527 1622 1569 360 473 500 1110 1 1 71919480 1150 -7.61 2.00 12 0.00 -210.00 800.00 2455 20240920 -34.87 1065 20250122 50.14 1969 -18.79 20250328 1065 50.14 20250122 2455 -34.87 20240920 1065 50.14 20250122 3.95 Y 072770 500 359 억 369758 N N 55 N 00 N
10 20250515 160609 57 100.00 KOSDAQ IT 서비스 N N N N N 1587 4 2 0.25 1136881450 716437 205.74 1583 1604 1551 2055 1109 1583 1586.85 0.37 0 103562 1634 1608 1589 1563 1544 1599 1554 360 472 500 1100 1 1 71919480 1141 -7.56 1.98 12 1.00 -210.00 800.00 2455 20240920 -35.36 1065 20250122 49.01 1969 -19.40 20250328 1065 49.01 20250122 2455 -35.36 20240920 1065 49.01 20250122 3.92 Y 072770 500 359 억 265714 N N 55 N 00 N
11 20250515 150614 57 100.00 KOSDAQ IT 서비스 N N N N N 1584 1 2 0.06 1104366415 695871 199.84 1583 1604 1551 2055 1109 1583 1587.03 0.37 0 107099 1634 1608 1589 1563 1544 1599 1554 360 472 500 1100 1 1 71919480 1139 -7.54 1.98 12 0.97 -210.00 800.00 2455 20240920 -35.48 1065 20250122 48.73 1969 -19.55 20250328 1065 48.73 20250122 2455 -35.48 20240920 1065 48.73 20250122 3.92 Y 072770 500 359 억 265714 N N 39 N 00 N
12 20250515 140616 57 100.00 KOSDAQ IT 서비스 N N N N N 1583 0 3 0.00 879897054 553721 159.01 1583 1604 1551 2055 1109 1583 1589.06 0.37 0 126572 1634 1608 1589 1563 1544 1599 1554 360 472 500 1100 1 1 71919480 1138 -7.54 1.98 12 0.77 -210.00 800.00 2455 20240920 -35.52 1065 20250122 48.64 1969 -19.60 20250328 1065 48.64 20250122 2455 -35.52 20240920 1065 48.64 20250122 3.92 Y 072770 500 359 억 265714 N N 39 N 00 N