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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
057680/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
20250513,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,886,-22,5,-2.42,238544000,265510,155.93,907,919,884,1180,636,908,898.44,1.59,0,-2376,940,923,911,894,882,918,889,357,272,500,560,1,1,71248501,631,27.69,0.45,12,0.37,32.00,1969.00,1662,20241111,-46.69,702,20250409,26.21,1310,-32.37,20250117,702,26.21,20250409,1662,-46.69,20241111,702,26.21,20250409,0.61,Y,057680,500,357 억,,1133048,N,N,17891,N,00,N
20250513,150528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,888,-20,5,-2.20,223028590,247994,145.64,907,919,884,1180,636,908,899.33,1.59,0,-7252,940,923,911,894,882,918,889,357,272,500,560,1,1,71248501,633,27.75,0.45,12,0.35,32.00,1969.00,1662,20241111,-46.57,702,20250409,26.50,1310,-32.21,20250117,702,26.50,20250409,1662,-46.57,20241111,702,26.50,20250409,0.61,Y,057680,500,357 억,,1133048,N,N,20682,N,00,N
20250513,140529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,896,-12,5,-1.32,167581045,185711,109.07,907,919,896,1180,636,908,902.38,1.59,0,-9887,940,923,911,894,882,918,889,357,272,500,560,1,1,71248501,638,28.00,0.46,12,0.26,32.00,1969.00,1662,20241111,-46.09,702,20250409,27.64,1310,-31.60,20250117,702,27.64,20250409,1662,-46.09,20241111,702,27.64,20250409,0.61,Y,057680,500,357 억,,1133048,N,N,20682,N,00,N
20250513,130530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,906,-2,5,-0.22,113352602,125463,73.68,907,919,900,1180,636,908,903.47,1.59,0,-4470,940,923,911,894,882,918,889,357,272,500,560,1,1,71248501,646,28.31,0.46,12,0.18,32.00,1969.00,1662,20241111,-45.49,702,20250409,29.06,1310,-30.84,20250117,702,29.06,20250409,1662,-45.49,20241111,702,29.06,20250409,0.61,Y,057680,500,357 억,,1133048,N,N,20682,N,00,N
20250513,120531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,909,1,2,0.11,95136169,105262,61.82,907,919,900,1180,636,908,903.80,1.59,0,-4155,940,923,911,894,882,918,889,357,272,500,560,1,1,71248501,648,28.41,0.46,12,0.15,32.00,1969.00,1662,20241111,-45.31,702,20250409,29.49,1310,-30.61,20250117,702,29.49,20250409,1662,-45.31,20241111,702,29.49,20250409,0.61,Y,057680,500,357 억,,1133048,N,N,20682,N,00,N
20250513,110529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,903,-5,5,-0.55,82074770,90845,53.35,907,919,900,1180,636,908,903.46,1.59,0,-1759,940,923,911,894,882,918,889,357,272,500,560,1,1,71248501,643,28.22,0.46,12,0.13,32.00,1969.00,1662,20241111,-45.67,702,20250409,28.63,1310,-31.07,20250117,702,28.63,20250409,1662,-45.67,20241111,702,28.63,20250409,0.61,Y,057680,500,357 억,,1133048,N,N,20682,N,00,N
20250513,100531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,903,-5,5,-0.55,59251904,65532,38.49,907,919,901,1180,636,908,904.17,1.59,0,2597,940,923,911,894,882,918,889,357,272,500,560,1,1,71248501,643,28.22,0.46,12,0.09,32.00,1969.00,1662,20241111,-45.67,702,20250409,28.63,1310,-31.07,20250117,702,28.63,20250409,1662,-45.67,20241111,702,28.63,20250409,0.61,Y,057680,500,357 억,,1133048,N,N,20682,N,00,N
20250513,090533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,910,2,2,0.22,12307049,13571,7.97,907,919,905,1180,636,908,906.86,1.59,0,11095,940,923,911,894,882,918,889,357,272,500,560,1,1,71248501,648,28.44,0.46,12,0.02,32.00,1969.00,1662,20241111,-45.25,702,20250409,29.63,1310,-30.53,20250117,702,29.63,20250409,1662,-45.25,20241111,702,29.63,20250409,0.61,Y,057680,500,357 억,,1133048,N,N,20682,N,00,N
20250512,160520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,908,4,2,0.44,153527382,168823,21.26,915,928,899,1175,633,904,909.40,1.54,0,36719,982,943,922,883,862,932,872,357,271,500,560,1,1,71248501,647,28.38,0.46,12,0.24,32.00,1969.00,1662,20241111,-45.37,702,20250409,29.34,1310,-30.69,20250117,702,29.34,20250409,1662,-45.37,20241111,702,29.34,20250409,0.61,Y,057680,500,357 억,,1099376,N,N,20682,N,00,N
20250512,150526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,910,6,2,0.66,150627340,165632,20.86,915,928,899,1175,633,904,909.41,1.54,0,37092,982,943,922,883,862,932,872,357,271,500,560,1,1,71248501,648,28.44,0.46,12,0.23,32.00,1969.00,1662,20241111,-45.25,702,20250409,29.63,1310,-30.53,20250117,702,29.63,20250409,1662,-45.25,20241111,702,29.63,20250409,0.61,Y,057680,500,357 억,,1099376,N,N,23423,N,00,N
20250512,140525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,910,6,2,0.66,89860081,98260,12.38,915,928,907,1175,633,904,914.51,1.54,0,17884,982,943,922,883,862,932,872,357,271,500,560,1,1,71248501,648,28.44,0.46,12,0.14,32.00,1969.00,1662,20241111,-45.25,702,20250409,29.63,1310,-30.53,20250117,702,29.63,20250409,1662,-45.25,20241111,702,29.63,20250409,0.61,Y,057680,500,357 억,,1099376,N,N,23423,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 20250513 160521 57 100.00 KOSDAQ IT 서비스 N N N N N 886 -22 5 -2.42 238544000 265510 155.93 907 919 884 1180 636 908 898.44 1.59 0 -2376 940 923 911 894 882 918 889 357 272 500 560 1 1 71248501 631 27.69 0.45 12 0.37 32.00 1969.00 1662 20241111 -46.69 702 20250409 26.21 1310 -32.37 20250117 702 26.21 20250409 1662 -46.69 20241111 702 26.21 20250409 0.61 Y 057680 500 357 억 1133048 N N 17891 N 00 N
3 20250513 150528 57 100.00 KOSDAQ IT 서비스 N N N N N 888 -20 5 -2.20 223028590 247994 145.64 907 919 884 1180 636 908 899.33 1.59 0 -7252 940 923 911 894 882 918 889 357 272 500 560 1 1 71248501 633 27.75 0.45 12 0.35 32.00 1969.00 1662 20241111 -46.57 702 20250409 26.50 1310 -32.21 20250117 702 26.50 20250409 1662 -46.57 20241111 702 26.50 20250409 0.61 Y 057680 500 357 억 1133048 N N 20682 N 00 N
4 20250513 140529 57 100.00 KOSDAQ IT 서비스 N N N N N 896 -12 5 -1.32 167581045 185711 109.07 907 919 896 1180 636 908 902.38 1.59 0 -9887 940 923 911 894 882 918 889 357 272 500 560 1 1 71248501 638 28.00 0.46 12 0.26 32.00 1969.00 1662 20241111 -46.09 702 20250409 27.64 1310 -31.60 20250117 702 27.64 20250409 1662 -46.09 20241111 702 27.64 20250409 0.61 Y 057680 500 357 억 1133048 N N 20682 N 00 N
5 20250513 130530 57 100.00 KOSDAQ IT 서비스 N N N N N 906 -2 5 -0.22 113352602 125463 73.68 907 919 900 1180 636 908 903.47 1.59 0 -4470 940 923 911 894 882 918 889 357 272 500 560 1 1 71248501 646 28.31 0.46 12 0.18 32.00 1969.00 1662 20241111 -45.49 702 20250409 29.06 1310 -30.84 20250117 702 29.06 20250409 1662 -45.49 20241111 702 29.06 20250409 0.61 Y 057680 500 357 억 1133048 N N 20682 N 00 N
6 20250513 120531 57 100.00 KOSDAQ IT 서비스 N N N N N 909 1 2 0.11 95136169 105262 61.82 907 919 900 1180 636 908 903.80 1.59 0 -4155 940 923 911 894 882 918 889 357 272 500 560 1 1 71248501 648 28.41 0.46 12 0.15 32.00 1969.00 1662 20241111 -45.31 702 20250409 29.49 1310 -30.61 20250117 702 29.49 20250409 1662 -45.31 20241111 702 29.49 20250409 0.61 Y 057680 500 357 억 1133048 N N 20682 N 00 N
7 20250513 110529 57 100.00 KOSDAQ IT 서비스 N N N N N 903 -5 5 -0.55 82074770 90845 53.35 907 919 900 1180 636 908 903.46 1.59 0 -1759 940 923 911 894 882 918 889 357 272 500 560 1 1 71248501 643 28.22 0.46 12 0.13 32.00 1969.00 1662 20241111 -45.67 702 20250409 28.63 1310 -31.07 20250117 702 28.63 20250409 1662 -45.67 20241111 702 28.63 20250409 0.61 Y 057680 500 357 억 1133048 N N 20682 N 00 N
8 20250513 100531 57 100.00 KOSDAQ IT 서비스 N N N N N 903 -5 5 -0.55 59251904 65532 38.49 907 919 901 1180 636 908 904.17 1.59 0 2597 940 923 911 894 882 918 889 357 272 500 560 1 1 71248501 643 28.22 0.46 12 0.09 32.00 1969.00 1662 20241111 -45.67 702 20250409 28.63 1310 -31.07 20250117 702 28.63 20250409 1662 -45.67 20241111 702 28.63 20250409 0.61 Y 057680 500 357 억 1133048 N N 20682 N 00 N
9 20250513 090533 57 100.00 KOSDAQ IT 서비스 N N N N N 910 2 2 0.22 12307049 13571 7.97 907 919 905 1180 636 908 906.86 1.59 0 11095 940 923 911 894 882 918 889 357 272 500 560 1 1 71248501 648 28.44 0.46 12 0.02 32.00 1969.00 1662 20241111 -45.25 702 20250409 29.63 1310 -30.53 20250117 702 29.63 20250409 1662 -45.25 20241111 702 29.63 20250409 0.61 Y 057680 500 357 억 1133048 N N 20682 N 00 N
10 20250512 160520 57 100.00 KOSDAQ IT 서비스 N N N N N 908 4 2 0.44 153527382 168823 21.26 915 928 899 1175 633 904 909.40 1.54 0 36719 982 943 922 883 862 932 872 357 271 500 560 1 1 71248501 647 28.38 0.46 12 0.24 32.00 1969.00 1662 20241111 -45.37 702 20250409 29.34 1310 -30.69 20250117 702 29.34 20250409 1662 -45.37 20241111 702 29.34 20250409 0.61 Y 057680 500 357 억 1099376 N N 20682 N 00 N
11 20250512 150526 57 100.00 KOSDAQ IT 서비스 N N N N N 910 6 2 0.66 150627340 165632 20.86 915 928 899 1175 633 904 909.41 1.54 0 37092 982 943 922 883 862 932 872 357 271 500 560 1 1 71248501 648 28.44 0.46 12 0.23 32.00 1969.00 1662 20241111 -45.25 702 20250409 29.63 1310 -30.53 20250117 702 29.63 20250409 1662 -45.25 20241111 702 29.63 20250409 0.61 Y 057680 500 357 억 1099376 N N 23423 N 00 N
12 20250512 140525 57 100.00 KOSDAQ IT 서비스 N N N N N 910 6 2 0.66 89860081 98260 12.38 915 928 907 1175 633 904 914.51 1.54 0 17884 982 943 922 883 862 932 872 357 271 500 560 1 1 71248501 648 28.44 0.46 12 0.14 32.00 1969.00 1662 20241111 -45.25 702 20250409 29.63 1310 -30.53 20250117 702 29.63 20250409 1662 -45.25 20241111 702 29.63 20250409 0.61 Y 057680 500 357 억 1099376 N N 23423 N 00 N