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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
057680/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
20250407,160518,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,729,-63,5,-7.95,213496877,287363,122.88,784,784,729,1029,555,792,742.97,1.08,0,-32128,834,813,772,751,710,823,761,357,237,500,490,1,1,71248501,519,22.78,0.37,12,0.40,32.00,1969.00,1662,20241111,-56.14,729,20250407,0.00,1310,-44.35,20250117,729,0.00,20250407,1662,-56.14,20241111,729,0.00,20250407,0.57,Y,057680,500,357 억,,772625,N,N,1755,N,00,N
20250407,150522,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,739,-53,5,-6.69,197515130,265464,113.51,784,784,730,1029,555,792,744.04,1.08,0,-35860,834,813,772,751,710,823,761,357,237,500,490,1,1,71248501,527,23.09,0.38,12,0.37,32.00,1969.00,1662,20241111,-55.54,730,20250407,1.23,1310,-43.59,20250117,730,1.23,20250407,1662,-55.54,20241111,730,1.23,20250407,0.57,Y,057680,500,357 억,,772625,N,N,3325,N,00,N
20250407,140520,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,740,-52,5,-6.57,176885359,237433,101.53,784,784,730,1029,555,792,744.99,1.08,0,-31910,834,813,772,751,710,823,761,357,237,500,490,1,1,71248501,527,23.12,0.38,12,0.33,32.00,1969.00,1662,20241111,-55.48,730,20250407,1.37,1310,-43.51,20250117,730,1.37,20250407,1662,-55.48,20241111,730,1.37,20250407,0.57,Y,057680,500,357 억,,772625,N,N,3325,N,00,N
20250407,130518,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,741,-51,5,-6.44,170191296,228332,97.63,784,784,730,1029,555,792,745.37,1.08,0,-31349,834,813,772,751,710,823,761,357,237,500,490,1,1,71248501,528,23.16,0.38,12,0.32,32.00,1969.00,1662,20241111,-55.42,730,20250407,1.51,1310,-43.44,20250117,730,1.51,20250407,1662,-55.42,20241111,730,1.51,20250407,0.57,Y,057680,500,357 억,,772625,N,N,3325,N,00,N
20250407,120519,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,744,-48,5,-6.06,149241799,199975,85.51,784,784,730,1029,555,792,746.30,1.08,0,-21790,834,813,772,751,710,823,761,357,237,500,490,1,1,71248501,530,23.25,0.38,12,0.28,32.00,1969.00,1662,20241111,-55.23,730,20250407,1.92,1310,-43.21,20250117,730,1.92,20250407,1662,-55.23,20241111,730,1.92,20250407,0.57,Y,057680,500,357 억,,772625,N,N,3325,N,00,N
20250407,110519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,745,-47,5,-5.93,107835662,143994,61.57,784,784,735,1029,555,792,748.89,1.08,0,-20953,834,813,772,751,710,823,761,357,237,500,490,1,1,71248501,531,23.28,0.38,12,0.20,32.00,1969.00,1662,20241111,-55.17,731,20250404,1.92,1310,-43.13,20250117,731,1.92,20250404,1662,-55.17,20241111,731,1.92,20250404,0.57,Y,057680,500,357 억,,772625,N,N,3325,N,00,N
20250407,100519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,746,-46,5,-5.81,84717234,112996,48.32,784,784,735,1029,555,792,749.74,1.08,0,-14920,834,813,772,751,710,823,761,357,237,500,490,1,1,71248501,532,23.31,0.38,12,0.16,32.00,1969.00,1662,20241111,-55.11,731,20250404,2.05,1310,-43.05,20250117,731,2.05,20250404,1662,-55.11,20241111,731,2.05,20250404,0.57,Y,057680,500,357 억,,772625,N,N,3325,N,00,N
20250407,090520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,775,-17,5,-2.15,6864672,8913,3.81,784,784,765,1029,555,792,770.19,1.08,0,-6342,834,813,772,751,710,823,761,357,237,500,490,1,1,71248501,552,24.22,0.39,12,0.01,32.00,1969.00,1662,20241111,-53.37,731,20250404,6.02,1310,-40.84,20250117,731,6.02,20250404,1662,-53.37,20241111,731,6.02,20250404,0.57,Y,057680,500,357 억,,772625,N,N,3325,N,00,N
20250404,160518,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,792,11,2,1.41,178163151,232168,121.47,731,793,731,1015,547,781,767.08,0.99,0,65207,812,796,781,765,750,796,765,357,234,500,480,1,1,71248501,564,24.75,0.40,12,0.33,32.00,1969.00,1662,20241111,-52.35,731,20250404,8.34,1310,-39.54,20250117,731,8.34,20250404,1662,-52.35,20241111,731,8.34,20250404,0.57,Y,057680,500,357 억,,708559,N,N,3325,N,00,N
20250404,150522,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,793,12,2,1.54,170608608,222614,116.48,731,793,731,1015,547,781,766.39,0.99,0,65102,812,796,781,765,750,796,765,357,234,500,480,1,1,71248501,565,24.78,0.40,12,0.31,32.00,1969.00,1662,20241111,-52.29,731,20250404,8.48,1310,-39.47,20250117,731,8.48,20250404,1662,-52.29,20241111,731,8.48,20250404,0.57,Y,057680,500,357 억,,708559,N,N,1536,N,00,N
20250404,140524,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,775,-6,5,-0.77,159872713,208666,109.18,731,789,731,1015,547,781,766.17,0.99,0,62519,812,796,781,765,750,796,765,357,234,500,480,1,1,71248501,552,24.22,0.39,12,0.29,32.00,1969.00,1662,20241111,-53.37,731,20250404,6.02,1310,-40.84,20250117,731,6.02,20250404,1662,-53.37,20241111,731,6.02,20250404,0.57,Y,057680,500,357 억,,708559,N,N,1536,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 20250407 160518 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 729 -63 5 -7.95 213496877 287363 122.88 784 784 729 1029 555 792 742.97 1.08 0 -32128 834 813 772 751 710 823 761 357 237 500 490 1 1 71248501 519 22.78 0.37 12 0.40 32.00 1969.00 1662 20241111 -56.14 729 20250407 0.00 1310 -44.35 20250117 729 0.00 20250407 1662 -56.14 20241111 729 0.00 20250407 0.57 Y 057680 500 357 억 772625 N N 1755 N 00 N
3 20250407 150522 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 739 -53 5 -6.69 197515130 265464 113.51 784 784 730 1029 555 792 744.04 1.08 0 -35860 834 813 772 751 710 823 761 357 237 500 490 1 1 71248501 527 23.09 0.38 12 0.37 32.00 1969.00 1662 20241111 -55.54 730 20250407 1.23 1310 -43.59 20250117 730 1.23 20250407 1662 -55.54 20241111 730 1.23 20250407 0.57 Y 057680 500 357 억 772625 N N 3325 N 00 N
4 20250407 140520 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 740 -52 5 -6.57 176885359 237433 101.53 784 784 730 1029 555 792 744.99 1.08 0 -31910 834 813 772 751 710 823 761 357 237 500 490 1 1 71248501 527 23.12 0.38 12 0.33 32.00 1969.00 1662 20241111 -55.48 730 20250407 1.37 1310 -43.51 20250117 730 1.37 20250407 1662 -55.48 20241111 730 1.37 20250407 0.57 Y 057680 500 357 억 772625 N N 3325 N 00 N
5 20250407 130518 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 741 -51 5 -6.44 170191296 228332 97.63 784 784 730 1029 555 792 745.37 1.08 0 -31349 834 813 772 751 710 823 761 357 237 500 490 1 1 71248501 528 23.16 0.38 12 0.32 32.00 1969.00 1662 20241111 -55.42 730 20250407 1.51 1310 -43.44 20250117 730 1.51 20250407 1662 -55.42 20241111 730 1.51 20250407 0.57 Y 057680 500 357 억 772625 N N 3325 N 00 N
6 20250407 120519 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 744 -48 5 -6.06 149241799 199975 85.51 784 784 730 1029 555 792 746.30 1.08 0 -21790 834 813 772 751 710 823 761 357 237 500 490 1 1 71248501 530 23.25 0.38 12 0.28 32.00 1969.00 1662 20241111 -55.23 730 20250407 1.92 1310 -43.21 20250117 730 1.92 20250407 1662 -55.23 20241111 730 1.92 20250407 0.57 Y 057680 500 357 억 772625 N N 3325 N 00 N
7 20250407 110519 57 100.00 KOSDAQ IT 서비스 N N N N N 745 -47 5 -5.93 107835662 143994 61.57 784 784 735 1029 555 792 748.89 1.08 0 -20953 834 813 772 751 710 823 761 357 237 500 490 1 1 71248501 531 23.28 0.38 12 0.20 32.00 1969.00 1662 20241111 -55.17 731 20250404 1.92 1310 -43.13 20250117 731 1.92 20250404 1662 -55.17 20241111 731 1.92 20250404 0.57 Y 057680 500 357 억 772625 N N 3325 N 00 N
8 20250407 100519 57 100.00 KOSDAQ IT 서비스 N N N N N 746 -46 5 -5.81 84717234 112996 48.32 784 784 735 1029 555 792 749.74 1.08 0 -14920 834 813 772 751 710 823 761 357 237 500 490 1 1 71248501 532 23.31 0.38 12 0.16 32.00 1969.00 1662 20241111 -55.11 731 20250404 2.05 1310 -43.05 20250117 731 2.05 20250404 1662 -55.11 20241111 731 2.05 20250404 0.57 Y 057680 500 357 억 772625 N N 3325 N 00 N
9 20250407 090520 57 100.00 KOSDAQ IT 서비스 N N N N N 775 -17 5 -2.15 6864672 8913 3.81 784 784 765 1029 555 792 770.19 1.08 0 -6342 834 813 772 751 710 823 761 357 237 500 490 1 1 71248501 552 24.22 0.39 12 0.01 32.00 1969.00 1662 20241111 -53.37 731 20250404 6.02 1310 -40.84 20250117 731 6.02 20250404 1662 -53.37 20241111 731 6.02 20250404 0.57 Y 057680 500 357 억 772625 N N 3325 N 00 N
10 20250404 160518 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 792 11 2 1.41 178163151 232168 121.47 731 793 731 1015 547 781 767.08 0.99 0 65207 812 796 781 765 750 796 765 357 234 500 480 1 1 71248501 564 24.75 0.40 12 0.33 32.00 1969.00 1662 20241111 -52.35 731 20250404 8.34 1310 -39.54 20250117 731 8.34 20250404 1662 -52.35 20241111 731 8.34 20250404 0.57 Y 057680 500 357 억 708559 N N 3325 N 00 N
11 20250404 150522 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 793 12 2 1.54 170608608 222614 116.48 731 793 731 1015 547 781 766.39 0.99 0 65102 812 796 781 765 750 796 765 357 234 500 480 1 1 71248501 565 24.78 0.40 12 0.31 32.00 1969.00 1662 20241111 -52.29 731 20250404 8.48 1310 -39.47 20250117 731 8.48 20250404 1662 -52.29 20241111 731 8.48 20250404 0.57 Y 057680 500 357 억 708559 N N 1536 N 00 N
12 20250404 140524 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 775 -6 5 -0.77 159872713 208666 109.18 731 789 731 1015 547 781 766.17 0.99 0 62519 812 796 781 765 750 796 765 357 234 500 480 1 1 71248501 552 24.22 0.39 12 0.29 32.00 1969.00 1662 20241111 -53.37 731 20250404 6.02 1310 -40.84 20250117 731 6.02 20250404 1662 -53.37 20241111 731 6.02 20250404 0.57 Y 057680 500 357 억 708559 N N 1536 N 00 N