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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1699,-34,5,-1.96,3629124805,2058970,175.88,1865,1890,1635,2250,1214,1733,1762.59,0.52,0,-41708,1852,1792,1739,1679,1626,1766,1653,360,517,500,1210,1,1,71919480,1222,-8.09,2.12,12,2.86,-210.00,800.00,2455,20240920,-30.79,1065,20250122,59.53,1969,-13.71,20250328,1065,59.53,20250122,2455,-30.79,20240920,1065,59.53,20250122,3.66,Y,072770,500,359 억,,376816,N,N,163,N,00,N
20250512,150607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1700,-33,5,-1.90,3566906147,2022306,172.75,1865,1890,1635,2250,1214,1733,1763.78,0.52,0,-29083,1852,1792,1739,1679,1626,1766,1653,360,517,500,1210,1,1,71919480,1223,-8.10,2.12,12,2.81,-210.00,800.00,2455,20240920,-30.75,1065,20250122,59.62,1969,-13.66,20250328,1065,59.62,20250122,2455,-30.75,20240920,1065,59.62,20250122,3.66,Y,072770,500,359 억,,376816,N,N,155,N,00,N
20250512,140606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1684,-49,5,-2.83,3435385891,1944347,166.09,1865,1890,1635,2250,1214,1733,1766.86,0.52,0,-1040,1852,1792,1739,1679,1626,1766,1653,360,517,500,1210,1,1,71919480,1211,-8.02,2.10,12,2.70,-210.00,800.00,2455,20240920,-31.41,1065,20250122,58.12,1969,-14.47,20250328,1065,58.12,20250122,2455,-31.41,20240920,1065,58.12,20250122,3.66,Y,072770,500,359 억,,376816,N,N,155,N,00,N
20250512,130605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1737,4,2,0.23,3093663559,1743210,148.91,1865,1890,1635,2250,1214,1733,1774.69,0.52,0,53412,1852,1792,1739,1679,1626,1766,1653,360,517,500,1210,1,1,71919480,1249,-8.27,2.17,12,2.42,-210.00,800.00,2455,20240920,-29.25,1065,20250122,63.10,1969,-11.78,20250328,1065,63.10,20250122,2455,-29.25,20240920,1065,63.10,20250122,3.66,Y,072770,500,359 억,,376816,N,N,155,N,00,N
20250512,120607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1734,1,2,0.06,2941083440,1656141,141.47,1865,1890,1635,2250,1214,1733,1775.87,0.52,0,33127,1852,1792,1739,1679,1626,1766,1653,360,517,500,1210,1,1,71919480,1247,-8.26,2.17,12,2.30,-210.00,800.00,2455,20240920,-29.37,1065,20250122,62.82,1969,-11.93,20250328,1065,62.82,20250122,2455,-29.37,20240920,1065,62.82,20250122,3.66,Y,072770,500,359 억,,376816,N,N,155,N,00,N
20250512,110606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1702,-31,5,-1.79,2773543281,1558306,133.12,1865,1890,1635,2250,1214,1733,1779.85,0.52,0,17188,1852,1792,1739,1679,1626,1766,1653,360,517,500,1210,1,1,71919480,1224,-8.10,2.13,12,2.17,-210.00,800.00,2455,20240920,-30.67,1065,20250122,59.81,1969,-13.56,20250328,1065,59.81,20250122,2455,-30.67,20240920,1065,59.81,20250122,3.66,Y,072770,500,359 억,,376816,N,N,155,N,00,N
20250512,100605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1690,-43,5,-2.48,2510363547,1402958,119.85,1865,1890,1635,2250,1214,1733,1789.34,0.52,0,21217,1852,1792,1739,1679,1626,1766,1653,360,517,500,1210,1,1,71919480,1215,-8.05,2.11,12,1.95,-210.00,800.00,2455,20240920,-31.16,1065,20250122,58.69,1969,-14.17,20250328,1065,58.69,20250122,2455,-31.16,20240920,1065,58.69,20250122,3.66,Y,072770,500,359 억,,376816,N,N,155,N,00,N
20250512,090605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,67,2,3.87,234012004,128293,10.96,1865,1867,1767,2250,1214,1733,1824.04,0.52,0,-38031,1852,1792,1739,1679,1626,1766,1653,360,517,500,1210,1,1,71919480,1295,-8.57,2.25,12,0.18,-210.00,800.00,2455,20240920,-26.68,1065,20250122,69.01,1969,-8.58,20250328,1065,69.01,20250122,2455,-26.68,20240920,1065,69.01,20250122,3.66,Y,072770,500,359 억,,376816,N,N,155,N,00,N
20250509,160602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1733,-67,5,-3.72,2047684793,1170639,124.50,1770,1799,1686,2340,1260,1800,1749.20,0.47,0,23970,1962,1880,1821,1739,1680,1851,1710,360,540,500,1260,1,1,71919480,1246,-8.25,2.17,12,1.63,-210.00,800.00,2455,20240920,-29.41,1065,20250122,62.72,1969,-11.99,20250328,1065,62.72,20250122,2455,-29.41,20240920,1065,62.72,20250122,3.67,Y,072770,500,359 억,,336274,N,N,155,N,00,N
20250509,150607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1727,-73,5,-4.06,1781539700,1016133,108.07,1770,1799,1686,2340,1260,1800,1753.25,0.47,0,40232,1962,1880,1821,1739,1680,1851,1710,360,540,500,1260,1,1,71919480,1242,-8.22,2.16,12,1.41,-210.00,800.00,2455,20240920,-29.65,1065,20250122,62.16,1969,-12.29,20250328,1065,62.16,20250122,2455,-29.65,20240920,1065,62.16,20250122,3.67,Y,072770,500,359 억,,336274,N,N,2074,N,00,N
20250509,140604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1755,-45,5,-2.50,1481831194,841310,89.48,1770,1799,1726,2340,1260,1800,1761.34,0.47,0,3891,1962,1880,1821,1739,1680,1851,1710,360,540,500,1260,1,1,71919480,1262,-8.36,2.19,12,1.17,-210.00,800.00,2455,20240920,-28.51,1065,20250122,64.79,1969,-10.87,20250328,1065,64.79,20250122,2455,-28.51,20240920,1065,64.79,20250122,3.67,Y,072770,500,359 억,,336274,N,N,2074,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 20250512 160600 57 100.00 KOSDAQ IT 서비스 N N N N N 1699 -34 5 -1.96 3629124805 2058970 175.88 1865 1890 1635 2250 1214 1733 1762.59 0.52 0 -41708 1852 1792 1739 1679 1626 1766 1653 360 517 500 1210 1 1 71919480 1222 -8.09 2.12 12 2.86 -210.00 800.00 2455 20240920 -30.79 1065 20250122 59.53 1969 -13.71 20250328 1065 59.53 20250122 2455 -30.79 20240920 1065 59.53 20250122 3.66 Y 072770 500 359 억 376816 N N 163 N 00 N
3 20250512 150607 57 100.00 KOSDAQ IT 서비스 N N N N N 1700 -33 5 -1.90 3566906147 2022306 172.75 1865 1890 1635 2250 1214 1733 1763.78 0.52 0 -29083 1852 1792 1739 1679 1626 1766 1653 360 517 500 1210 1 1 71919480 1223 -8.10 2.12 12 2.81 -210.00 800.00 2455 20240920 -30.75 1065 20250122 59.62 1969 -13.66 20250328 1065 59.62 20250122 2455 -30.75 20240920 1065 59.62 20250122 3.66 Y 072770 500 359 억 376816 N N 155 N 00 N
4 20250512 140606 57 100.00 KOSDAQ IT 서비스 N N N N N 1684 -49 5 -2.83 3435385891 1944347 166.09 1865 1890 1635 2250 1214 1733 1766.86 0.52 0 -1040 1852 1792 1739 1679 1626 1766 1653 360 517 500 1210 1 1 71919480 1211 -8.02 2.10 12 2.70 -210.00 800.00 2455 20240920 -31.41 1065 20250122 58.12 1969 -14.47 20250328 1065 58.12 20250122 2455 -31.41 20240920 1065 58.12 20250122 3.66 Y 072770 500 359 억 376816 N N 155 N 00 N
5 20250512 130605 57 100.00 KOSDAQ IT 서비스 N N N N N 1737 4 2 0.23 3093663559 1743210 148.91 1865 1890 1635 2250 1214 1733 1774.69 0.52 0 53412 1852 1792 1739 1679 1626 1766 1653 360 517 500 1210 1 1 71919480 1249 -8.27 2.17 12 2.42 -210.00 800.00 2455 20240920 -29.25 1065 20250122 63.10 1969 -11.78 20250328 1065 63.10 20250122 2455 -29.25 20240920 1065 63.10 20250122 3.66 Y 072770 500 359 억 376816 N N 155 N 00 N
6 20250512 120607 57 100.00 KOSDAQ IT 서비스 N N N N N 1734 1 2 0.06 2941083440 1656141 141.47 1865 1890 1635 2250 1214 1733 1775.87 0.52 0 33127 1852 1792 1739 1679 1626 1766 1653 360 517 500 1210 1 1 71919480 1247 -8.26 2.17 12 2.30 -210.00 800.00 2455 20240920 -29.37 1065 20250122 62.82 1969 -11.93 20250328 1065 62.82 20250122 2455 -29.37 20240920 1065 62.82 20250122 3.66 Y 072770 500 359 억 376816 N N 155 N 00 N
7 20250512 110606 57 100.00 KOSDAQ IT 서비스 N N N N N 1702 -31 5 -1.79 2773543281 1558306 133.12 1865 1890 1635 2250 1214 1733 1779.85 0.52 0 17188 1852 1792 1739 1679 1626 1766 1653 360 517 500 1210 1 1 71919480 1224 -8.10 2.13 12 2.17 -210.00 800.00 2455 20240920 -30.67 1065 20250122 59.81 1969 -13.56 20250328 1065 59.81 20250122 2455 -30.67 20240920 1065 59.81 20250122 3.66 Y 072770 500 359 억 376816 N N 155 N 00 N
8 20250512 100605 57 100.00 KOSDAQ IT 서비스 N N N N N 1690 -43 5 -2.48 2510363547 1402958 119.85 1865 1890 1635 2250 1214 1733 1789.34 0.52 0 21217 1852 1792 1739 1679 1626 1766 1653 360 517 500 1210 1 1 71919480 1215 -8.05 2.11 12 1.95 -210.00 800.00 2455 20240920 -31.16 1065 20250122 58.69 1969 -14.17 20250328 1065 58.69 20250122 2455 -31.16 20240920 1065 58.69 20250122 3.66 Y 072770 500 359 억 376816 N N 155 N 00 N
9 20250512 090605 57 100.00 KOSDAQ IT 서비스 N N N N N 1800 67 2 3.87 234012004 128293 10.96 1865 1867 1767 2250 1214 1733 1824.04 0.52 0 -38031 1852 1792 1739 1679 1626 1766 1653 360 517 500 1210 1 1 71919480 1295 -8.57 2.25 12 0.18 -210.00 800.00 2455 20240920 -26.68 1065 20250122 69.01 1969 -8.58 20250328 1065 69.01 20250122 2455 -26.68 20240920 1065 69.01 20250122 3.66 Y 072770 500 359 억 376816 N N 155 N 00 N
10 20250509 160602 57 100.00 KOSDAQ IT 서비스 N N N N N 1733 -67 5 -3.72 2047684793 1170639 124.50 1770 1799 1686 2340 1260 1800 1749.20 0.47 0 23970 1962 1880 1821 1739 1680 1851 1710 360 540 500 1260 1 1 71919480 1246 -8.25 2.17 12 1.63 -210.00 800.00 2455 20240920 -29.41 1065 20250122 62.72 1969 -11.99 20250328 1065 62.72 20250122 2455 -29.41 20240920 1065 62.72 20250122 3.67 Y 072770 500 359 억 336274 N N 155 N 00 N
11 20250509 150607 57 100.00 KOSDAQ IT 서비스 N N N N N 1727 -73 5 -4.06 1781539700 1016133 108.07 1770 1799 1686 2340 1260 1800 1753.25 0.47 0 40232 1962 1880 1821 1739 1680 1851 1710 360 540 500 1260 1 1 71919480 1242 -8.22 2.16 12 1.41 -210.00 800.00 2455 20240920 -29.65 1065 20250122 62.16 1969 -12.29 20250328 1065 62.16 20250122 2455 -29.65 20240920 1065 62.16 20250122 3.67 Y 072770 500 359 억 336274 N N 2074 N 00 N
12 20250509 140604 57 100.00 KOSDAQ IT 서비스 N N N N N 1755 -45 5 -2.50 1481831194 841310 89.48 1770 1799 1726 2340 1260 1800 1761.34 0.47 0 3891 1962 1880 1821 1739 1680 1851 1710 360 540 500 1260 1 1 71919480 1262 -8.36 2.19 12 1.17 -210.00 800.00 2455 20240920 -28.51 1065 20250122 64.79 1969 -10.87 20250328 1065 64.79 20250122 2455 -28.51 20240920 1065 64.79 20250122 3.67 Y 072770 500 359 억 336274 N N 2074 N 00 N