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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1678,8,2,0.48,796383664,477345,154.43,1657,1717,1647,2170,1169,1670,1668.36,0.35,0,57235,1778,1724,1690,1636,1602,1707,1619,360,500,500,1160,1,1,71919480,1207,-7.99,2.10,12,0.66,-210.00,800.00,3235,20240401,-48.13,1065,20250122,57.56,1969,-14.78,20250328,1065,57.56,20250122,2845,-41.02,20240417,1065,57.56,20250122,3.23,Y,072770,500,359 억,,250615,N,N,20236,N,00,N
20250411,150615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1660,-10,5,-0.60,760501888,455890,147.49,1657,1717,1647,2170,1169,1670,1668.17,0.35,0,64506,1778,1724,1690,1636,1602,1707,1619,360,500,500,1160,1,1,71919480,1194,-7.90,2.08,12,0.63,-210.00,800.00,3235,20240401,-48.69,1065,20250122,55.87,1969,-15.69,20250328,1065,55.87,20250122,2845,-41.65,20240417,1065,55.87,20250122,3.23,Y,072770,500,359 억,,250615,N,N,11071,N,00,N
20250411,140614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1650,-20,5,-1.20,722195085,432823,140.03,1657,1717,1647,2170,1169,1670,1668.57,0.35,0,73043,1778,1724,1690,1636,1602,1707,1619,360,500,500,1160,1,1,71919480,1187,-7.86,2.06,12,0.60,-210.00,800.00,3235,20240401,-49.00,1065,20250122,54.93,1969,-16.20,20250328,1065,54.93,20250122,2845,-42.00,20240417,1065,54.93,20250122,3.23,Y,072770,500,359 억,,250615,N,N,11071,N,00,N
20250411,130615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1654,-16,5,-0.96,637736122,381804,123.52,1657,1717,1653,2170,1169,1670,1670.32,0.35,0,96536,1778,1724,1690,1636,1602,1707,1619,360,500,500,1160,1,1,71919480,1190,-7.88,2.07,12,0.53,-210.00,800.00,3235,20240401,-48.87,1065,20250122,55.31,1969,-16.00,20250328,1065,55.31,20250122,2845,-41.86,20240417,1065,55.31,20250122,3.23,Y,072770,500,359 억,,250615,N,N,11071,N,00,N
20250411,120616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1665,-5,5,-0.30,604396755,361689,117.01,1657,1717,1653,2170,1169,1670,1671.04,0.35,0,101354,1778,1724,1690,1636,1602,1707,1619,360,500,500,1160,1,1,71919480,1197,-7.93,2.08,12,0.50,-210.00,800.00,3235,20240401,-48.53,1065,20250122,56.34,1969,-15.44,20250328,1065,56.34,20250122,2845,-41.48,20240417,1065,56.34,20250122,3.23,Y,072770,500,359 억,,250615,N,N,11071,N,00,N
20250411,110615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1660,-10,5,-0.60,572651397,342593,110.84,1657,1717,1653,2170,1169,1670,1671.52,0.35,0,97327,1778,1724,1690,1636,1602,1707,1619,360,500,500,1160,1,1,71919480,1194,-7.90,2.08,12,0.48,-210.00,800.00,3235,20240401,-48.69,1065,20250122,55.87,1969,-15.69,20250328,1065,55.87,20250122,2845,-41.65,20240417,1065,55.87,20250122,3.23,Y,072770,500,359 억,,250615,N,N,11071,N,00,N
20250411,100616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1683,13,2,0.78,517812582,309698,100.19,1657,1717,1657,2170,1169,1670,1671.99,0.35,0,111423,1778,1724,1690,1636,1602,1707,1619,360,500,500,1160,1,1,71919480,1210,-8.01,2.10,12,0.43,-210.00,800.00,3235,20240401,-47.98,1065,20250122,58.03,1969,-14.53,20250328,1065,58.03,20250122,2845,-40.84,20240417,1065,58.03,20250122,3.23,Y,072770,500,359 억,,250615,N,N,11071,N,00,N
20250411,090619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1710,40,2,2.40,380061024,228354,73.88,1657,1717,1657,2170,1169,1670,1664.35,0.35,0,76179,1778,1724,1690,1636,1602,1707,1619,360,500,500,1160,1,1,71919480,1230,-8.14,2.14,12,0.32,-210.00,800.00,3235,20240401,-47.14,1065,20250122,60.56,1969,-13.15,20250328,1065,60.56,20250122,2845,-39.89,20240417,1065,60.56,20250122,3.23,Y,072770,500,359 억,,250615,N,N,11071,N,00,N
20250410,160612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1670,-5,5,-0.30,515915639,307384,70.39,1676,1744,1656,2175,1173,1675,1678.41,0.41,0,-41160,1765,1720,1655,1610,1545,1742,1632,360,500,500,1170,1,1,71919480,1201,-7.95,2.09,12,0.43,-210.00,800.00,3235,20240401,-48.38,1065,20250122,56.81,1969,-15.19,20250328,1065,56.81,20250122,2845,-41.30,20240417,1065,56.81,20250122,3.18,Y,072770,500,359 억,,296268,N,N,11071,N,00,N
20250410,150615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1675,0,3,0.00,495979068,295402,67.65,1676,1744,1656,2175,1173,1675,1679.00,0.41,0,-39114,1765,1720,1655,1610,1545,1742,1632,360,500,500,1170,1,1,71919480,1205,-7.98,2.09,12,0.41,-210.00,800.00,3235,20240401,-48.22,1065,20250122,57.28,1969,-14.93,20250328,1065,57.28,20250122,2845,-41.12,20240417,1065,57.28,20250122,3.18,Y,072770,500,359 억,,296268,N,N,17296,N,00,N
20250410,140613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1674,-1,5,-0.06,439935067,261854,59.96,1676,1744,1656,2175,1173,1675,1680.08,0.41,0,-40033,1765,1720,1655,1610,1545,1742,1632,360,500,500,1170,1,1,71919480,1204,-7.97,2.09,12,0.36,-210.00,800.00,3235,20240401,-48.25,1065,20250122,57.18,1969,-14.98,20250328,1065,57.18,20250122,2845,-41.16,20240417,1065,57.18,20250122,3.18,Y,072770,500,359 억,,296268,N,N,17296,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 20250411 160609 57 100.00 KOSDAQ IT 서비스 N N N N N 1678 8 2 0.48 796383664 477345 154.43 1657 1717 1647 2170 1169 1670 1668.36 0.35 0 57235 1778 1724 1690 1636 1602 1707 1619 360 500 500 1160 1 1 71919480 1207 -7.99 2.10 12 0.66 -210.00 800.00 3235 20240401 -48.13 1065 20250122 57.56 1969 -14.78 20250328 1065 57.56 20250122 2845 -41.02 20240417 1065 57.56 20250122 3.23 Y 072770 500 359 억 250615 N N 20236 N 00 N
3 20250411 150615 57 100.00 KOSDAQ IT 서비스 N N N N N 1660 -10 5 -0.60 760501888 455890 147.49 1657 1717 1647 2170 1169 1670 1668.17 0.35 0 64506 1778 1724 1690 1636 1602 1707 1619 360 500 500 1160 1 1 71919480 1194 -7.90 2.08 12 0.63 -210.00 800.00 3235 20240401 -48.69 1065 20250122 55.87 1969 -15.69 20250328 1065 55.87 20250122 2845 -41.65 20240417 1065 55.87 20250122 3.23 Y 072770 500 359 억 250615 N N 11071 N 00 N
4 20250411 140614 57 100.00 KOSDAQ IT 서비스 N N N N N 1650 -20 5 -1.20 722195085 432823 140.03 1657 1717 1647 2170 1169 1670 1668.57 0.35 0 73043 1778 1724 1690 1636 1602 1707 1619 360 500 500 1160 1 1 71919480 1187 -7.86 2.06 12 0.60 -210.00 800.00 3235 20240401 -49.00 1065 20250122 54.93 1969 -16.20 20250328 1065 54.93 20250122 2845 -42.00 20240417 1065 54.93 20250122 3.23 Y 072770 500 359 억 250615 N N 11071 N 00 N
5 20250411 130615 57 100.00 KOSDAQ IT 서비스 N N N N N 1654 -16 5 -0.96 637736122 381804 123.52 1657 1717 1653 2170 1169 1670 1670.32 0.35 0 96536 1778 1724 1690 1636 1602 1707 1619 360 500 500 1160 1 1 71919480 1190 -7.88 2.07 12 0.53 -210.00 800.00 3235 20240401 -48.87 1065 20250122 55.31 1969 -16.00 20250328 1065 55.31 20250122 2845 -41.86 20240417 1065 55.31 20250122 3.23 Y 072770 500 359 억 250615 N N 11071 N 00 N
6 20250411 120616 57 100.00 KOSDAQ IT 서비스 N N N N N 1665 -5 5 -0.30 604396755 361689 117.01 1657 1717 1653 2170 1169 1670 1671.04 0.35 0 101354 1778 1724 1690 1636 1602 1707 1619 360 500 500 1160 1 1 71919480 1197 -7.93 2.08 12 0.50 -210.00 800.00 3235 20240401 -48.53 1065 20250122 56.34 1969 -15.44 20250328 1065 56.34 20250122 2845 -41.48 20240417 1065 56.34 20250122 3.23 Y 072770 500 359 억 250615 N N 11071 N 00 N
7 20250411 110615 57 100.00 KOSDAQ IT 서비스 N N N N N 1660 -10 5 -0.60 572651397 342593 110.84 1657 1717 1653 2170 1169 1670 1671.52 0.35 0 97327 1778 1724 1690 1636 1602 1707 1619 360 500 500 1160 1 1 71919480 1194 -7.90 2.08 12 0.48 -210.00 800.00 3235 20240401 -48.69 1065 20250122 55.87 1969 -15.69 20250328 1065 55.87 20250122 2845 -41.65 20240417 1065 55.87 20250122 3.23 Y 072770 500 359 억 250615 N N 11071 N 00 N
8 20250411 100616 57 100.00 KOSDAQ IT 서비스 N N N N N 1683 13 2 0.78 517812582 309698 100.19 1657 1717 1657 2170 1169 1670 1671.99 0.35 0 111423 1778 1724 1690 1636 1602 1707 1619 360 500 500 1160 1 1 71919480 1210 -8.01 2.10 12 0.43 -210.00 800.00 3235 20240401 -47.98 1065 20250122 58.03 1969 -14.53 20250328 1065 58.03 20250122 2845 -40.84 20240417 1065 58.03 20250122 3.23 Y 072770 500 359 억 250615 N N 11071 N 00 N
9 20250411 090619 57 100.00 KOSDAQ IT 서비스 N N N N N 1710 40 2 2.40 380061024 228354 73.88 1657 1717 1657 2170 1169 1670 1664.35 0.35 0 76179 1778 1724 1690 1636 1602 1707 1619 360 500 500 1160 1 1 71919480 1230 -8.14 2.14 12 0.32 -210.00 800.00 3235 20240401 -47.14 1065 20250122 60.56 1969 -13.15 20250328 1065 60.56 20250122 2845 -39.89 20240417 1065 60.56 20250122 3.23 Y 072770 500 359 억 250615 N N 11071 N 00 N
10 20250410 160612 57 100.00 KOSDAQ IT 서비스 N N N N N 1670 -5 5 -0.30 515915639 307384 70.39 1676 1744 1656 2175 1173 1675 1678.41 0.41 0 -41160 1765 1720 1655 1610 1545 1742 1632 360 500 500 1170 1 1 71919480 1201 -7.95 2.09 12 0.43 -210.00 800.00 3235 20240401 -48.38 1065 20250122 56.81 1969 -15.19 20250328 1065 56.81 20250122 2845 -41.30 20240417 1065 56.81 20250122 3.18 Y 072770 500 359 억 296268 N N 11071 N 00 N
11 20250410 150615 57 100.00 KOSDAQ IT 서비스 N N N N N 1675 0 3 0.00 495979068 295402 67.65 1676 1744 1656 2175 1173 1675 1679.00 0.41 0 -39114 1765 1720 1655 1610 1545 1742 1632 360 500 500 1170 1 1 71919480 1205 -7.98 2.09 12 0.41 -210.00 800.00 3235 20240401 -48.22 1065 20250122 57.28 1969 -14.93 20250328 1065 57.28 20250122 2845 -41.12 20240417 1065 57.28 20250122 3.18 Y 072770 500 359 억 296268 N N 17296 N 00 N
12 20250410 140613 57 100.00 KOSDAQ IT 서비스 N N N N N 1674 -1 5 -0.06 439935067 261854 59.96 1676 1744 1656 2175 1173 1675 1680.08 0.41 0 -40033 1765 1720 1655 1610 1545 1742 1632 360 500 500 1170 1 1 71919480 1204 -7.97 2.09 12 0.36 -210.00 800.00 3235 20240401 -48.25 1065 20250122 57.18 1969 -14.98 20250328 1065 57.18 20250122 2845 -41.16 20240417 1065 57.18 20250122 3.18 Y 072770 500 359 억 296268 N N 17296 N 00 N