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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1600,-78,5,-4.65,541925398,333036,69.36,1679,1683,1580,2180,1175,1678,1627.23,0.42,0,-40285,1750,1713,1680,1643,1610,1732,1662,360,502,500,1170,1,1,71919480,1151,-7.62,2.00,12,0.46,-210.00,800.00,2845,20240417,-43.76,1065,20250122,50.23,1969,-18.74,20250328,1065,50.23,20250122,2845,-43.76,20240417,1065,50.23,20250122,3.20,Y,072770,500,359 억,,303398,N,N,5225,N,00,N
20250414,150618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1631,-47,5,-2.80,363006357,221400,46.11,1679,1683,1620,2180,1175,1678,1639.60,0.42,0,-7466,1750,1713,1680,1643,1610,1732,1662,360,502,500,1170,1,1,71919480,1173,-7.77,2.04,12,0.31,-210.00,800.00,2845,20240417,-42.67,1065,20250122,53.15,1969,-17.17,20250328,1065,53.15,20250122,2845,-42.67,20240417,1065,53.15,20250122,3.20,Y,072770,500,359 억,,303398,N,N,20236,N,00,N
20250414,140616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1636,-42,5,-2.50,315154534,191940,39.98,1679,1683,1620,2180,1175,1678,1641.94,0.42,0,-6254,1750,1713,1680,1643,1610,1732,1662,360,502,500,1170,1,1,71919480,1177,-7.79,2.04,12,0.27,-210.00,800.00,2845,20240417,-42.50,1065,20250122,53.62,1969,-16.91,20250328,1065,53.62,20250122,2845,-42.50,20240417,1065,53.62,20250122,3.20,Y,072770,500,359 억,,303398,N,N,20236,N,00,N
20250414,130616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1629,-49,5,-2.92,259836695,157848,32.88,1679,1683,1620,2180,1175,1678,1646.12,0.42,0,-10298,1750,1713,1680,1643,1610,1732,1662,360,502,500,1170,1,1,71919480,1172,-7.76,2.04,12,0.22,-210.00,800.00,2845,20240417,-42.74,1065,20250122,52.96,1969,-17.27,20250328,1065,52.96,20250122,2845,-42.74,20240417,1065,52.96,20250122,3.20,Y,072770,500,359 억,,303398,N,N,20236,N,00,N
20250414,120618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1633,-45,5,-2.68,207502420,125780,26.20,1679,1683,1620,2180,1175,1678,1649.73,0.42,0,-9545,1750,1713,1680,1643,1610,1732,1662,360,502,500,1170,1,1,71919480,1174,-7.78,2.04,12,0.17,-210.00,800.00,2845,20240417,-42.60,1065,20250122,53.33,1969,-17.06,20250328,1065,53.33,20250122,2845,-42.60,20240417,1065,53.33,20250122,3.20,Y,072770,500,359 억,,303398,N,N,20236,N,00,N
20250414,110614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1666,-12,5,-0.72,137131260,82703,17.23,1679,1683,1642,2180,1175,1678,1658.12,0.42,0,4327,1750,1713,1680,1643,1610,1732,1662,360,502,500,1170,1,1,71919480,1198,-7.93,2.08,12,0.11,-210.00,800.00,2845,20240417,-41.44,1065,20250122,56.43,1969,-15.39,20250328,1065,56.43,20250122,2845,-41.44,20240417,1065,56.43,20250122,3.20,Y,072770,500,359 억,,303398,N,N,20236,N,00,N
20250414,100616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1666,-12,5,-0.72,61269180,36810,7.67,1679,1683,1651,2180,1175,1678,1664.47,0.42,0,1218,1750,1713,1680,1643,1610,1732,1662,360,502,500,1170,1,1,71919480,1198,-7.93,2.08,12,0.05,-210.00,800.00,2845,20240417,-41.44,1065,20250122,56.43,1969,-15.39,20250328,1065,56.43,20250122,2845,-41.44,20240417,1065,56.43,20250122,3.20,Y,072770,500,359 억,,303398,N,N,20236,N,00,N
20250414,090618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1656,-22,5,-1.31,2689782,1605,0.33,1679,1680,1651,2180,1175,1678,1675.88,0.42,0,-1403,1750,1713,1680,1643,1610,1732,1662,360,502,500,1170,1,1,71919480,1191,-7.89,2.07,12,0.00,-210.00,800.00,2845,20240417,-41.79,1065,20250122,55.49,1969,-15.90,20250328,1065,55.49,20250122,2845,-41.79,20240417,1065,55.49,20250122,3.20,Y,072770,500,359 억,,303398,N,N,20236,N,00,N
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
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 20250414 160612 57 100.00 KOSDAQ IT 서비스 N N N N N 1600 -78 5 -4.65 541925398 333036 69.36 1679 1683 1580 2180 1175 1678 1627.23 0.42 0 -40285 1750 1713 1680 1643 1610 1732 1662 360 502 500 1170 1 1 71919480 1151 -7.62 2.00 12 0.46 -210.00 800.00 2845 20240417 -43.76 1065 20250122 50.23 1969 -18.74 20250328 1065 50.23 20250122 2845 -43.76 20240417 1065 50.23 20250122 3.20 Y 072770 500 359 억 303398 N N 5225 N 00 N
3 20250414 150618 57 100.00 KOSDAQ IT 서비스 N N N N N 1631 -47 5 -2.80 363006357 221400 46.11 1679 1683 1620 2180 1175 1678 1639.60 0.42 0 -7466 1750 1713 1680 1643 1610 1732 1662 360 502 500 1170 1 1 71919480 1173 -7.77 2.04 12 0.31 -210.00 800.00 2845 20240417 -42.67 1065 20250122 53.15 1969 -17.17 20250328 1065 53.15 20250122 2845 -42.67 20240417 1065 53.15 20250122 3.20 Y 072770 500 359 억 303398 N N 20236 N 00 N
4 20250414 140616 57 100.00 KOSDAQ IT 서비스 N N N N N 1636 -42 5 -2.50 315154534 191940 39.98 1679 1683 1620 2180 1175 1678 1641.94 0.42 0 -6254 1750 1713 1680 1643 1610 1732 1662 360 502 500 1170 1 1 71919480 1177 -7.79 2.04 12 0.27 -210.00 800.00 2845 20240417 -42.50 1065 20250122 53.62 1969 -16.91 20250328 1065 53.62 20250122 2845 -42.50 20240417 1065 53.62 20250122 3.20 Y 072770 500 359 억 303398 N N 20236 N 00 N
5 20250414 130616 57 100.00 KOSDAQ IT 서비스 N N N N N 1629 -49 5 -2.92 259836695 157848 32.88 1679 1683 1620 2180 1175 1678 1646.12 0.42 0 -10298 1750 1713 1680 1643 1610 1732 1662 360 502 500 1170 1 1 71919480 1172 -7.76 2.04 12 0.22 -210.00 800.00 2845 20240417 -42.74 1065 20250122 52.96 1969 -17.27 20250328 1065 52.96 20250122 2845 -42.74 20240417 1065 52.96 20250122 3.20 Y 072770 500 359 억 303398 N N 20236 N 00 N
6 20250414 120618 57 100.00 KOSDAQ IT 서비스 N N N N N 1633 -45 5 -2.68 207502420 125780 26.20 1679 1683 1620 2180 1175 1678 1649.73 0.42 0 -9545 1750 1713 1680 1643 1610 1732 1662 360 502 500 1170 1 1 71919480 1174 -7.78 2.04 12 0.17 -210.00 800.00 2845 20240417 -42.60 1065 20250122 53.33 1969 -17.06 20250328 1065 53.33 20250122 2845 -42.60 20240417 1065 53.33 20250122 3.20 Y 072770 500 359 억 303398 N N 20236 N 00 N
7 20250414 110614 57 100.00 KOSDAQ IT 서비스 N N N N N 1666 -12 5 -0.72 137131260 82703 17.23 1679 1683 1642 2180 1175 1678 1658.12 0.42 0 4327 1750 1713 1680 1643 1610 1732 1662 360 502 500 1170 1 1 71919480 1198 -7.93 2.08 12 0.11 -210.00 800.00 2845 20240417 -41.44 1065 20250122 56.43 1969 -15.39 20250328 1065 56.43 20250122 2845 -41.44 20240417 1065 56.43 20250122 3.20 Y 072770 500 359 억 303398 N N 20236 N 00 N
8 20250414 100616 57 100.00 KOSDAQ IT 서비스 N N N N N 1666 -12 5 -0.72 61269180 36810 7.67 1679 1683 1651 2180 1175 1678 1664.47 0.42 0 1218 1750 1713 1680 1643 1610 1732 1662 360 502 500 1170 1 1 71919480 1198 -7.93 2.08 12 0.05 -210.00 800.00 2845 20240417 -41.44 1065 20250122 56.43 1969 -15.39 20250328 1065 56.43 20250122 2845 -41.44 20240417 1065 56.43 20250122 3.20 Y 072770 500 359 억 303398 N N 20236 N 00 N
9 20250414 090618 57 100.00 KOSDAQ IT 서비스 N N N N N 1656 -22 5 -1.31 2689782 1605 0.33 1679 1680 1651 2180 1175 1678 1675.88 0.42 0 -1403 1750 1713 1680 1643 1610 1732 1662 360 502 500 1170 1 1 71919480 1191 -7.89 2.07 12 0.00 -210.00 800.00 2845 20240417 -41.79 1065 20250122 55.49 1969 -15.90 20250328 1065 55.49 20250122 2845 -41.79 20240417 1065 55.49 20250122 3.20 Y 072770 500 359 억 303398 N N 20236 N 00 N
10 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
11 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
12 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