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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072770/price/prices-20250401.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
20250407,160558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1700,-27,5,-1.56,553858212,326992,21.70,1727,1734,1664,2245,1209,1727,1693.80,0.58,0,-87238,1833,1779,1673,1619,1513,1807,1647,360,518,500,1200,1,1,71919480,1223,-8.10,2.12,12,0.45,-210.00,800.00,3235,20240401,-47.45,1065,20250122,59.62,1969,-13.66,20250328,1065,59.62,20250122,2845,-40.25,20240417,1065,59.62,20250122,3.17,Y,072770,500,359 억,,413858,N,N,56278,N,00,N
20250407,150602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,-29,5,-1.68,497313282,293759,19.49,1727,1734,1664,2245,1209,1727,1692.93,0.58,0,-77558,1833,1779,1673,1619,1513,1807,1647,360,518,500,1200,1,1,71919480,1221,-8.09,2.12,12,0.41,-210.00,800.00,3235,20240401,-47.51,1065,20250122,59.44,1969,-13.76,20250328,1065,59.44,20250122,2845,-40.32,20240417,1065,59.44,20250122,3.17,Y,072770,500,359 억,,413858,N,N,2759,N,00,N
20250407,140600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1690,-37,5,-2.14,316853328,186838,12.40,1727,1734,1664,2245,1209,1727,1695.87,0.58,0,-54712,1833,1779,1673,1619,1513,1807,1647,360,518,500,1200,1,1,71919480,1215,-8.05,2.11,12,0.26,-210.00,800.00,3235,20240401,-47.76,1065,20250122,58.69,1969,-14.17,20250328,1065,58.69,20250122,2845,-40.60,20240417,1065,58.69,20250122,3.17,Y,072770,500,359 억,,413858,N,N,2759,N,00,N
20250407,130559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,-29,5,-1.68,172026206,101105,6.71,1727,1734,1664,2245,1209,1727,1701.46,0.58,0,-33675,1833,1779,1673,1619,1513,1807,1647,360,518,500,1200,1,1,71919480,1221,-8.09,2.12,12,0.14,-210.00,800.00,3235,20240401,-47.51,1065,20250122,59.44,1969,-13.76,20250328,1065,59.44,20250122,2845,-40.32,20240417,1065,59.44,20250122,3.17,Y,072770,500,359 억,,413858,N,N,2759,N,00,N
20250407,120559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1726,-1,5,-0.06,161280299,94807,6.29,1727,1734,1664,2245,1209,1727,1701.14,0.58,0,-31838,1833,1779,1673,1619,1513,1807,1647,360,518,500,1200,1,1,71919480,1241,-8.22,2.16,12,0.13,-210.00,800.00,3235,20240401,-46.65,1065,20250122,62.07,1969,-12.34,20250328,1065,62.07,20250122,2845,-39.33,20240417,1065,62.07,20250122,3.17,Y,072770,500,359 억,,413858,N,N,2759,N,00,N
20250407,110600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1702,-25,5,-1.45,129928157,76521,5.08,1727,1734,1664,2245,1209,1727,1697.94,0.58,0,-26579,1833,1779,1673,1619,1513,1807,1647,360,518,500,1200,1,1,71919480,1224,-8.10,2.13,12,0.11,-210.00,800.00,3235,20240401,-47.39,1065,20250122,59.81,1969,-13.56,20250328,1065,59.81,20250122,2845,-40.18,20240417,1065,59.81,20250122,3.17,Y,072770,500,359 억,,413858,N,N,2759,N,00,N
20250407,100600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1703,-24,5,-1.39,112589663,66290,4.40,1727,1734,1664,2245,1209,1727,1698.44,0.58,0,-26501,1833,1779,1673,1619,1513,1807,1647,360,518,500,1200,1,1,71919480,1225,-8.11,2.13,12,0.09,-210.00,800.00,3235,20240401,-47.36,1065,20250122,59.91,1969,-13.51,20250328,1065,59.91,20250122,2845,-40.14,20240417,1065,59.91,20250122,3.17,Y,072770,500,359 억,,413858,N,N,2759,N,00,N
20250407,090600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1725,-2,5,-0.12,17021793,9964,0.66,1727,1734,1690,2245,1209,1727,1708.33,0.58,0,-5662,1833,1779,1673,1619,1513,1807,1647,360,518,500,1200,1,1,71919480,1241,-8.21,2.16,12,0.01,-210.00,800.00,3235,20240401,-46.68,1065,20250122,61.97,1969,-12.39,20250328,1065,61.97,20250122,2845,-39.37,20240417,1065,61.97,20250122,3.17,Y,072770,500,359 억,,413858,N,N,2759,N,00,N
20250404,160558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1727,42,2,2.49,2500878380,1505044,293.95,1686,1727,1567,2190,1180,1685,1661.66,0.41,0,26346,1818,1751,1718,1651,1618,1735,1635,351,505,500,1170,1,1,70238244,1213,-8.22,2.16,12,2.14,-210.00,800.00,3235,20240401,-46.62,1065,20250122,62.16,1969,-12.29,20250328,1065,62.16,20250122,2845,-39.30,20240417,1065,62.16,20250122,2.96,Y,072770,500,351 억,,287686,N,N,2759,N,00,N
20250404,150603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1681,-4,5,-0.24,2404076898,1448127,282.83,1686,1725,1567,2190,1180,1685,1660.13,0.41,0,35813,1818,1751,1718,1651,1618,1735,1635,351,505,500,1170,1,1,70238244,1181,-8.00,2.10,12,2.06,-210.00,800.00,3235,20240401,-48.04,1065,20250122,57.84,1969,-14.63,20250328,1065,57.84,20250122,2845,-40.91,20240417,1065,57.84,20250122,2.96,Y,072770,500,351 억,,287686,N,N,29468,N,00,N
20250404,140605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1679,-6,5,-0.36,2328607641,1402947,274.01,1686,1725,1567,2190,1180,1685,1659.80,0.41,0,38004,1818,1751,1718,1651,1618,1735,1635,351,505,500,1170,1,1,70238244,1179,-8.00,2.10,12,2.00,-210.00,800.00,3235,20240401,-48.10,1065,20250122,57.65,1969,-14.73,20250328,1065,57.65,20250122,2845,-40.98,20240417,1065,57.65,20250122,2.96,Y,072770,500,351 억,,287686,N,N,29468,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 20250407 160558 57 100.00 KOSDAQ IT 서비스 N N N N N 1700 -27 5 -1.56 553858212 326992 21.70 1727 1734 1664 2245 1209 1727 1693.80 0.58 0 -87238 1833 1779 1673 1619 1513 1807 1647 360 518 500 1200 1 1 71919480 1223 -8.10 2.12 12 0.45 -210.00 800.00 3235 20240401 -47.45 1065 20250122 59.62 1969 -13.66 20250328 1065 59.62 20250122 2845 -40.25 20240417 1065 59.62 20250122 3.17 Y 072770 500 359 억 413858 N N 56278 N 00 N
3 20250407 150602 57 100.00 KOSDAQ IT 서비스 N N N N N 1698 -29 5 -1.68 497313282 293759 19.49 1727 1734 1664 2245 1209 1727 1692.93 0.58 0 -77558 1833 1779 1673 1619 1513 1807 1647 360 518 500 1200 1 1 71919480 1221 -8.09 2.12 12 0.41 -210.00 800.00 3235 20240401 -47.51 1065 20250122 59.44 1969 -13.76 20250328 1065 59.44 20250122 2845 -40.32 20240417 1065 59.44 20250122 3.17 Y 072770 500 359 억 413858 N N 2759 N 00 N
4 20250407 140600 57 100.00 KOSDAQ IT 서비스 N N N N N 1690 -37 5 -2.14 316853328 186838 12.40 1727 1734 1664 2245 1209 1727 1695.87 0.58 0 -54712 1833 1779 1673 1619 1513 1807 1647 360 518 500 1200 1 1 71919480 1215 -8.05 2.11 12 0.26 -210.00 800.00 3235 20240401 -47.76 1065 20250122 58.69 1969 -14.17 20250328 1065 58.69 20250122 2845 -40.60 20240417 1065 58.69 20250122 3.17 Y 072770 500 359 억 413858 N N 2759 N 00 N
5 20250407 130559 57 100.00 KOSDAQ IT 서비스 N N N N N 1698 -29 5 -1.68 172026206 101105 6.71 1727 1734 1664 2245 1209 1727 1701.46 0.58 0 -33675 1833 1779 1673 1619 1513 1807 1647 360 518 500 1200 1 1 71919480 1221 -8.09 2.12 12 0.14 -210.00 800.00 3235 20240401 -47.51 1065 20250122 59.44 1969 -13.76 20250328 1065 59.44 20250122 2845 -40.32 20240417 1065 59.44 20250122 3.17 Y 072770 500 359 억 413858 N N 2759 N 00 N
6 20250407 120559 57 100.00 KOSDAQ IT 서비스 N N N N N 1726 -1 5 -0.06 161280299 94807 6.29 1727 1734 1664 2245 1209 1727 1701.14 0.58 0 -31838 1833 1779 1673 1619 1513 1807 1647 360 518 500 1200 1 1 71919480 1241 -8.22 2.16 12 0.13 -210.00 800.00 3235 20240401 -46.65 1065 20250122 62.07 1969 -12.34 20250328 1065 62.07 20250122 2845 -39.33 20240417 1065 62.07 20250122 3.17 Y 072770 500 359 억 413858 N N 2759 N 00 N
7 20250407 110600 57 100.00 KOSDAQ IT 서비스 N N N N N 1702 -25 5 -1.45 129928157 76521 5.08 1727 1734 1664 2245 1209 1727 1697.94 0.58 0 -26579 1833 1779 1673 1619 1513 1807 1647 360 518 500 1200 1 1 71919480 1224 -8.10 2.13 12 0.11 -210.00 800.00 3235 20240401 -47.39 1065 20250122 59.81 1969 -13.56 20250328 1065 59.81 20250122 2845 -40.18 20240417 1065 59.81 20250122 3.17 Y 072770 500 359 억 413858 N N 2759 N 00 N
8 20250407 100600 57 100.00 KOSDAQ IT 서비스 N N N N N 1703 -24 5 -1.39 112589663 66290 4.40 1727 1734 1664 2245 1209 1727 1698.44 0.58 0 -26501 1833 1779 1673 1619 1513 1807 1647 360 518 500 1200 1 1 71919480 1225 -8.11 2.13 12 0.09 -210.00 800.00 3235 20240401 -47.36 1065 20250122 59.91 1969 -13.51 20250328 1065 59.91 20250122 2845 -40.14 20240417 1065 59.91 20250122 3.17 Y 072770 500 359 억 413858 N N 2759 N 00 N
9 20250407 090600 57 100.00 KOSDAQ IT 서비스 N N N N N 1725 -2 5 -0.12 17021793 9964 0.66 1727 1734 1690 2245 1209 1727 1708.33 0.58 0 -5662 1833 1779 1673 1619 1513 1807 1647 360 518 500 1200 1 1 71919480 1241 -8.21 2.16 12 0.01 -210.00 800.00 3235 20240401 -46.68 1065 20250122 61.97 1969 -12.39 20250328 1065 61.97 20250122 2845 -39.37 20240417 1065 61.97 20250122 3.17 Y 072770 500 359 억 413858 N N 2759 N 00 N
10 20250404 160558 57 100.00 KOSDAQ IT 서비스 N N N N N 1727 42 2 2.49 2500878380 1505044 293.95 1686 1727 1567 2190 1180 1685 1661.66 0.41 0 26346 1818 1751 1718 1651 1618 1735 1635 351 505 500 1170 1 1 70238244 1213 -8.22 2.16 12 2.14 -210.00 800.00 3235 20240401 -46.62 1065 20250122 62.16 1969 -12.29 20250328 1065 62.16 20250122 2845 -39.30 20240417 1065 62.16 20250122 2.96 Y 072770 500 351 억 287686 N N 2759 N 00 N
11 20250404 150603 57 100.00 KOSDAQ IT 서비스 N N N N N 1681 -4 5 -0.24 2404076898 1448127 282.83 1686 1725 1567 2190 1180 1685 1660.13 0.41 0 35813 1818 1751 1718 1651 1618 1735 1635 351 505 500 1170 1 1 70238244 1181 -8.00 2.10 12 2.06 -210.00 800.00 3235 20240401 -48.04 1065 20250122 57.84 1969 -14.63 20250328 1065 57.84 20250122 2845 -40.91 20240417 1065 57.84 20250122 2.96 Y 072770 500 351 억 287686 N N 29468 N 00 N
12 20250404 140605 57 100.00 KOSDAQ IT 서비스 N N N N N 1679 -6 5 -0.36 2328607641 1402947 274.01 1686 1725 1567 2190 1180 1685 1659.80 0.41 0 38004 1818 1751 1718 1651 1618 1735 1635 351 505 500 1170 1 1 70238244 1179 -8.00 2.10 12 2.00 -210.00 800.00 3235 20240401 -48.10 1065 20250122 57.65 1969 -14.73 20250328 1065 57.65 20250122 2845 -40.98 20240417 1065 57.65 20250122 2.96 Y 072770 500 351 억 287686 N N 29468 N 00 N