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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
057680/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,795,0,3,0.00,115023255,143190,44.41,787,825,787,1033,557,795,803.29,0.99,0,26291,890,842,805,757,720,824,739,357,238,500,490,1,1,71248501,566,24.84,0.40,12,0.20,32.00,1969.00,1662,20241111,-52.17,767,20240913,3.65,1310,-39.31,20250117,768,3.52,20250331,1662,-52.17,20241111,767,3.65,20240913,0.61,Y,057680,500,357 억,,702151,N,N,9400,N,00,N
20250401,150511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,806,11,2,1.38,101878920,126696,39.30,787,825,787,1033,557,795,804.12,0.99,0,28246,890,842,805,757,720,824,739,357,238,500,490,1,1,71248501,574,25.19,0.41,12,0.18,32.00,1969.00,1662,20241111,-51.50,767,20240913,5.08,1310,-38.47,20250117,768,4.95,20250331,1662,-51.50,20241111,767,5.08,20240913,0.61,Y,057680,500,357 억,,702151,N,N,9400,N,00,N
20250401,140510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,812,17,2,2.14,88891990,110451,34.26,787,825,787,1033,557,795,804.81,0.99,0,24449,890,842,805,757,720,824,739,357,238,500,490,1,1,71248501,579,25.38,0.41,12,0.16,32.00,1969.00,1662,20241111,-51.14,767,20240913,5.87,1310,-38.02,20250117,768,5.73,20250331,1662,-51.14,20241111,767,5.87,20240913,0.61,Y,057680,500,357 억,,702151,N,N,9400,N,00,N
20250401,130511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,804,9,2,1.13,76326996,94895,29.43,787,825,787,1033,557,795,804.33,0.99,0,24978,890,842,805,757,720,824,739,357,238,500,490,1,1,71248501,573,25.12,0.41,12,0.13,32.00,1969.00,1662,20241111,-51.62,767,20240913,4.82,1310,-38.63,20250117,768,4.69,20250331,1662,-51.62,20241111,767,4.82,20240913,0.61,Y,057680,500,357 억,,702151,N,N,9400,N,00,N
20250401,120511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,818,23,2,2.89,67395208,83790,25.99,787,825,787,1033,557,795,804.33,0.99,0,21371,890,842,805,757,720,824,739,357,238,500,490,1,1,71248501,583,25.56,0.42,12,0.12,32.00,1969.00,1662,20241111,-50.78,767,20240913,6.65,1310,-37.56,20250117,768,6.51,20250331,1662,-50.78,20241111,767,6.65,20240913,0.61,Y,057680,500,357 억,,702151,N,N,9400,N,00,N
20250401,110508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,813,18,2,2.26,57204211,71333,22.12,787,819,787,1033,557,795,801.93,0.99,0,11637,890,842,805,757,720,824,739,357,238,500,490,1,1,71248501,579,25.41,0.41,12,0.10,32.00,1969.00,1662,20241111,-51.08,767,20240913,6.00,1310,-37.94,20250117,768,5.86,20250331,1662,-51.08,20241111,767,6.00,20240913,0.61,Y,057680,500,357 억,,702151,N,N,9400,N,00,N
20250401,100503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,807,12,2,1.51,49350572,61608,19.11,787,819,787,1033,557,795,801.04,0.99,0,9004,890,842,805,757,720,824,739,357,238,500,490,1,1,71248501,575,25.22,0.41,12,0.09,32.00,1969.00,1662,20241111,-51.44,767,20240913,5.22,1310,-38.40,20250117,768,5.08,20250331,1662,-51.44,20241111,767,5.22,20240913,0.61,Y,057680,500,357 억,,702151,N,N,9400,N,00,N
20250401,090505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,808,13,2,1.64,21824145,27460,8.52,787,810,787,1033,557,795,794.76,0.99,0,-5344,890,842,805,757,720,824,739,357,238,500,490,1,1,71248501,576,25.25,0.41,12,0.04,32.00,1969.00,1662,20241111,-51.38,767,20240913,5.35,1310,-38.32,20250117,768,5.21,20250331,1662,-51.38,20241111,767,5.35,20240913,0.61,Y,057680,500,357 억,,702151,N,N,9400,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 20250401 160511 57 100.00 KOSDAQ IT 서비스 N N N N N 795 0 3 0.00 115023255 143190 44.41 787 825 787 1033 557 795 803.29 0.99 0 26291 890 842 805 757 720 824 739 357 238 500 490 1 1 71248501 566 24.84 0.40 12 0.20 32.00 1969.00 1662 20241111 -52.17 767 20240913 3.65 1310 -39.31 20250117 768 3.52 20250331 1662 -52.17 20241111 767 3.65 20240913 0.61 Y 057680 500 357 억 702151 N N 9400 N 00 N
3 20250401 150511 57 100.00 KOSDAQ IT 서비스 N N N N N 806 11 2 1.38 101878920 126696 39.30 787 825 787 1033 557 795 804.12 0.99 0 28246 890 842 805 757 720 824 739 357 238 500 490 1 1 71248501 574 25.19 0.41 12 0.18 32.00 1969.00 1662 20241111 -51.50 767 20240913 5.08 1310 -38.47 20250117 768 4.95 20250331 1662 -51.50 20241111 767 5.08 20240913 0.61 Y 057680 500 357 억 702151 N N 9400 N 00 N
4 20250401 140510 57 100.00 KOSDAQ IT 서비스 N N N N N 812 17 2 2.14 88891990 110451 34.26 787 825 787 1033 557 795 804.81 0.99 0 24449 890 842 805 757 720 824 739 357 238 500 490 1 1 71248501 579 25.38 0.41 12 0.16 32.00 1969.00 1662 20241111 -51.14 767 20240913 5.87 1310 -38.02 20250117 768 5.73 20250331 1662 -51.14 20241111 767 5.87 20240913 0.61 Y 057680 500 357 억 702151 N N 9400 N 00 N
5 20250401 130511 57 100.00 KOSDAQ IT 서비스 N N N N N 804 9 2 1.13 76326996 94895 29.43 787 825 787 1033 557 795 804.33 0.99 0 24978 890 842 805 757 720 824 739 357 238 500 490 1 1 71248501 573 25.12 0.41 12 0.13 32.00 1969.00 1662 20241111 -51.62 767 20240913 4.82 1310 -38.63 20250117 768 4.69 20250331 1662 -51.62 20241111 767 4.82 20240913 0.61 Y 057680 500 357 억 702151 N N 9400 N 00 N
6 20250401 120511 57 100.00 KOSDAQ IT 서비스 N N N N N 818 23 2 2.89 67395208 83790 25.99 787 825 787 1033 557 795 804.33 0.99 0 21371 890 842 805 757 720 824 739 357 238 500 490 1 1 71248501 583 25.56 0.42 12 0.12 32.00 1969.00 1662 20241111 -50.78 767 20240913 6.65 1310 -37.56 20250117 768 6.51 20250331 1662 -50.78 20241111 767 6.65 20240913 0.61 Y 057680 500 357 억 702151 N N 9400 N 00 N
7 20250401 110508 57 100.00 KOSDAQ IT 서비스 N N N N N 813 18 2 2.26 57204211 71333 22.12 787 819 787 1033 557 795 801.93 0.99 0 11637 890 842 805 757 720 824 739 357 238 500 490 1 1 71248501 579 25.41 0.41 12 0.10 32.00 1969.00 1662 20241111 -51.08 767 20240913 6.00 1310 -37.94 20250117 768 5.86 20250331 1662 -51.08 20241111 767 6.00 20240913 0.61 Y 057680 500 357 억 702151 N N 9400 N 00 N
8 20250401 100503 57 100.00 KOSDAQ IT 서비스 N N N N N 807 12 2 1.51 49350572 61608 19.11 787 819 787 1033 557 795 801.04 0.99 0 9004 890 842 805 757 720 824 739 357 238 500 490 1 1 71248501 575 25.22 0.41 12 0.09 32.00 1969.00 1662 20241111 -51.44 767 20240913 5.22 1310 -38.40 20250117 768 5.08 20250331 1662 -51.44 20241111 767 5.22 20240913 0.61 Y 057680 500 357 억 702151 N N 9400 N 00 N
9 20250401 090505 57 100.00 KOSDAQ IT 서비스 N N N N N 808 13 2 1.64 21824145 27460 8.52 787 810 787 1033 557 795 794.76 0.99 0 -5344 890 842 805 757 720 824 739 357 238 500 490 1 1 71248501 576 25.25 0.41 12 0.04 32.00 1969.00 1662 20241111 -51.38 767 20240913 5.35 1310 -38.32 20250117 768 5.21 20250331 1662 -51.38 20241111 767 5.35 20240913 0.61 Y 057680 500 357 억 702151 N N 9400 N 00 N