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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,821,20,2,2.50,126820308,157082,70.06,770,829,770,1041,561,801,807.11,1.49,0,-5434,839,819,786,766,733,830,777,357,240,500,490,1,1,71248501,585,25.66,0.42,12,0.22,32.00,1969.00,1662,20241111,-50.60,702,20250409,16.95,1310,-37.33,20250117,702,16.95,20250409,1662,-50.60,20241111,702,16.95,20250409,0.52,Y,057680,500,357 억,,1064843,N,N,2505,N,00,N
20250411,150532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,821,20,2,2.50,120876232,149830,66.83,770,829,770,1041,561,801,806.76,1.49,0,-5482,839,819,786,766,733,830,777,357,240,500,490,1,1,71248501,585,25.66,0.42,12,0.21,32.00,1969.00,1662,20241111,-50.60,702,20250409,16.95,1310,-37.33,20250117,702,16.95,20250409,1662,-50.60,20241111,702,16.95,20250409,0.52,Y,057680,500,357 억,,1064843,N,N,2135,N,00,N
20250411,140531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,819,18,2,2.25,115479118,143228,63.88,770,829,770,1041,561,801,806.26,1.49,0,-7211,839,819,786,766,733,830,777,357,240,500,490,1,1,71248501,584,25.59,0.42,12,0.20,32.00,1969.00,1662,20241111,-50.72,702,20250409,16.67,1310,-37.48,20250117,702,16.67,20250409,1662,-50.72,20241111,702,16.67,20250409,0.52,Y,057680,500,357 억,,1064843,N,N,2135,N,00,N
20250411,130533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,818,17,2,2.12,73960371,92556,41.28,770,819,770,1041,561,801,799.09,1.49,0,-7336,839,819,786,766,733,830,777,357,240,500,490,1,1,71248501,583,25.56,0.42,12,0.13,32.00,1969.00,1662,20241111,-50.78,702,20250409,16.52,1310,-37.56,20250117,702,16.52,20250409,1662,-50.78,20241111,702,16.52,20250409,0.52,Y,057680,500,357 억,,1064843,N,N,2135,N,00,N
20250411,120533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,815,14,2,1.75,61095955,76803,34.26,770,819,770,1041,561,801,795.49,1.49,0,-12033,839,819,786,766,733,830,777,357,240,500,490,1,1,71248501,581,25.47,0.41,12,0.11,32.00,1969.00,1662,20241111,-50.96,702,20250409,16.10,1310,-37.79,20250117,702,16.10,20250409,1662,-50.96,20241111,702,16.10,20250409,0.52,Y,057680,500,357 억,,1064843,N,N,2135,N,00,N
20250411,110532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,806,5,2,0.62,30952629,39582,17.65,770,806,770,1041,561,801,781.99,1.49,0,-9437,839,819,786,766,733,830,777,357,240,500,490,1,1,71248501,574,25.19,0.41,12,0.06,32.00,1969.00,1662,20241111,-51.50,702,20250409,14.81,1310,-38.47,20250117,702,14.81,20250409,1662,-51.50,20241111,702,14.81,20250409,0.52,Y,057680,500,357 억,,1064843,N,N,2135,N,00,N
20250411,100533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,792,-9,5,-1.12,28136059,36041,16.08,770,800,770,1041,561,801,780.67,1.49,0,-7993,839,819,786,766,733,830,777,357,240,500,490,1,1,71248501,564,24.75,0.40,12,0.05,32.00,1969.00,1662,20241111,-52.35,702,20250409,12.82,1310,-39.54,20250117,702,12.82,20250409,1662,-52.35,20241111,702,12.82,20250409,0.52,Y,057680,500,357 억,,1064843,N,N,2135,N,00,N
20250411,090536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,785,-16,5,-2.00,7809533,10115,4.51,770,800,770,1041,561,801,772.07,1.49,0,-576,839,819,786,766,733,830,777,357,240,500,490,1,1,71248501,559,24.53,0.40,12,0.01,32.00,1969.00,1662,20241111,-52.77,702,20250409,11.82,1310,-40.08,20250117,702,11.82,20250409,1662,-52.77,20241111,702,11.82,20250409,0.52,Y,057680,500,357 억,,1064843,N,N,2135,N,00,N
20250410,160530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,801,73,2,10.03,176220163,224094,198.86,790,806,753,946,510,728,786.33,1.25,0,58160,749,738,720,709,691,744,715,357,218,500,450,1,1,71248501,571,25.03,0.41,12,0.31,32.00,1969.00,1662,20241111,-51.81,702,20250409,14.10,1310,-38.85,20250117,702,14.10,20250409,1662,-51.81,20241111,702,14.10,20250409,0.55,Y,057680,500,357 억,,893080,N,N,2135,N,00,N
20250410,150532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,804,76,2,10.44,171787327,218561,193.95,790,806,753,946,510,728,785.99,1.25,0,56362,749,738,720,709,691,744,715,357,218,500,450,1,1,71248501,573,25.12,0.41,12,0.31,32.00,1969.00,1662,20241111,-51.62,702,20250409,14.53,1310,-38.63,20250117,702,14.53,20250409,1662,-51.62,20241111,702,14.53,20250409,0.55,Y,057680,500,357 억,,893080,N,N,57,N,00,N
20250410,140531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,793,65,2,8.93,132263900,169131,150.09,790,794,753,946,510,728,782.02,1.25,0,45160,749,738,720,709,691,744,715,357,218,500,450,1,1,71248501,565,24.78,0.40,12,0.24,32.00,1969.00,1662,20241111,-52.29,702,20250409,12.96,1310,-39.47,20250117,702,12.96,20250409,1662,-52.29,20241111,702,12.96,20250409,0.55,Y,057680,500,357 억,,893080,N,N,57,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 20250411 160528 57 100.00 KOSDAQ IT 서비스 N N N N N 821 20 2 2.50 126820308 157082 70.06 770 829 770 1041 561 801 807.11 1.49 0 -5434 839 819 786 766 733 830 777 357 240 500 490 1 1 71248501 585 25.66 0.42 12 0.22 32.00 1969.00 1662 20241111 -50.60 702 20250409 16.95 1310 -37.33 20250117 702 16.95 20250409 1662 -50.60 20241111 702 16.95 20250409 0.52 Y 057680 500 357 억 1064843 N N 2505 N 00 N
3 20250411 150532 57 100.00 KOSDAQ IT 서비스 N N N N N 821 20 2 2.50 120876232 149830 66.83 770 829 770 1041 561 801 806.76 1.49 0 -5482 839 819 786 766 733 830 777 357 240 500 490 1 1 71248501 585 25.66 0.42 12 0.21 32.00 1969.00 1662 20241111 -50.60 702 20250409 16.95 1310 -37.33 20250117 702 16.95 20250409 1662 -50.60 20241111 702 16.95 20250409 0.52 Y 057680 500 357 억 1064843 N N 2135 N 00 N
4 20250411 140531 57 100.00 KOSDAQ IT 서비스 N N N N N 819 18 2 2.25 115479118 143228 63.88 770 829 770 1041 561 801 806.26 1.49 0 -7211 839 819 786 766 733 830 777 357 240 500 490 1 1 71248501 584 25.59 0.42 12 0.20 32.00 1969.00 1662 20241111 -50.72 702 20250409 16.67 1310 -37.48 20250117 702 16.67 20250409 1662 -50.72 20241111 702 16.67 20250409 0.52 Y 057680 500 357 억 1064843 N N 2135 N 00 N
5 20250411 130533 57 100.00 KOSDAQ IT 서비스 N N N N N 818 17 2 2.12 73960371 92556 41.28 770 819 770 1041 561 801 799.09 1.49 0 -7336 839 819 786 766 733 830 777 357 240 500 490 1 1 71248501 583 25.56 0.42 12 0.13 32.00 1969.00 1662 20241111 -50.78 702 20250409 16.52 1310 -37.56 20250117 702 16.52 20250409 1662 -50.78 20241111 702 16.52 20250409 0.52 Y 057680 500 357 억 1064843 N N 2135 N 00 N
6 20250411 120533 57 100.00 KOSDAQ IT 서비스 N N N N N 815 14 2 1.75 61095955 76803 34.26 770 819 770 1041 561 801 795.49 1.49 0 -12033 839 819 786 766 733 830 777 357 240 500 490 1 1 71248501 581 25.47 0.41 12 0.11 32.00 1969.00 1662 20241111 -50.96 702 20250409 16.10 1310 -37.79 20250117 702 16.10 20250409 1662 -50.96 20241111 702 16.10 20250409 0.52 Y 057680 500 357 억 1064843 N N 2135 N 00 N
7 20250411 110532 57 100.00 KOSDAQ IT 서비스 N N N N N 806 5 2 0.62 30952629 39582 17.65 770 806 770 1041 561 801 781.99 1.49 0 -9437 839 819 786 766 733 830 777 357 240 500 490 1 1 71248501 574 25.19 0.41 12 0.06 32.00 1969.00 1662 20241111 -51.50 702 20250409 14.81 1310 -38.47 20250117 702 14.81 20250409 1662 -51.50 20241111 702 14.81 20250409 0.52 Y 057680 500 357 억 1064843 N N 2135 N 00 N
8 20250411 100533 57 100.00 KOSDAQ IT 서비스 N N N N N 792 -9 5 -1.12 28136059 36041 16.08 770 800 770 1041 561 801 780.67 1.49 0 -7993 839 819 786 766 733 830 777 357 240 500 490 1 1 71248501 564 24.75 0.40 12 0.05 32.00 1969.00 1662 20241111 -52.35 702 20250409 12.82 1310 -39.54 20250117 702 12.82 20250409 1662 -52.35 20241111 702 12.82 20250409 0.52 Y 057680 500 357 억 1064843 N N 2135 N 00 N
9 20250411 090536 57 100.00 KOSDAQ IT 서비스 N N N N N 785 -16 5 -2.00 7809533 10115 4.51 770 800 770 1041 561 801 772.07 1.49 0 -576 839 819 786 766 733 830 777 357 240 500 490 1 1 71248501 559 24.53 0.40 12 0.01 32.00 1969.00 1662 20241111 -52.77 702 20250409 11.82 1310 -40.08 20250117 702 11.82 20250409 1662 -52.77 20241111 702 11.82 20250409 0.52 Y 057680 500 357 억 1064843 N N 2135 N 00 N
10 20250410 160530 57 100.00 KOSDAQ IT 서비스 N N N N N 801 73 2 10.03 176220163 224094 198.86 790 806 753 946 510 728 786.33 1.25 0 58160 749 738 720 709 691 744 715 357 218 500 450 1 1 71248501 571 25.03 0.41 12 0.31 32.00 1969.00 1662 20241111 -51.81 702 20250409 14.10 1310 -38.85 20250117 702 14.10 20250409 1662 -51.81 20241111 702 14.10 20250409 0.55 Y 057680 500 357 억 893080 N N 2135 N 00 N
11 20250410 150532 57 100.00 KOSDAQ IT 서비스 N N N N N 804 76 2 10.44 171787327 218561 193.95 790 806 753 946 510 728 785.99 1.25 0 56362 749 738 720 709 691 744 715 357 218 500 450 1 1 71248501 573 25.12 0.41 12 0.31 32.00 1969.00 1662 20241111 -51.62 702 20250409 14.53 1310 -38.63 20250117 702 14.53 20250409 1662 -51.62 20241111 702 14.53 20250409 0.55 Y 057680 500 357 억 893080 N N 57 N 00 N
12 20250410 140531 57 100.00 KOSDAQ IT 서비스 N N N N N 793 65 2 8.93 132263900 169131 150.09 790 794 753 946 510 728 782.02 1.25 0 45160 749 738 720 709 691 744 715 357 218 500 450 1 1 71248501 565 24.78 0.40 12 0.24 32.00 1969.00 1662 20241111 -52.29 702 20250409 12.96 1310 -39.47 20250117 702 12.96 20250409 1662 -52.29 20241111 702 12.96 20250409 0.55 Y 057680 500 357 억 893080 N N 57 N 00 N