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
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
20250414,160530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,848,27,2,3.29,153423019,183850,117.04,830,848,810,1067,575,821,834.49,1.49,0,41949,865,842,806,783,747,854,795,357,246,500,500,1,1,71248501,604,26.50,0.43,12,0.26,32.00,1969.00,1662,20241111,-48.98,702,20250409,20.80,1310,-35.27,20250117,702,20.80,20250409,1662,-48.98,20241111,702,20.80,20250409,0.51,Y,057680,500,357 억,,1059161,N,N,2242,N,00,N
20250414,150534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,846,25,2,3.05,144577481,173372,110.37,830,848,810,1067,575,821,833.91,1.49,0,41528,865,842,806,783,747,854,795,357,246,500,500,1,1,71248501,603,26.44,0.43,12,0.24,32.00,1969.00,1662,20241111,-49.10,702,20250409,20.51,1310,-35.42,20250117,702,20.51,20250409,1662,-49.10,20241111,702,20.51,20250409,0.51,Y,057680,500,357 억,,1059161,N,N,2505,N,00,N
20250414,140534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,845,24,2,2.92,132886407,159539,101.56,830,848,810,1067,575,821,832.94,1.49,0,38910,865,842,806,783,747,854,795,357,246,500,500,1,1,71248501,602,26.41,0.43,12,0.22,32.00,1969.00,1662,20241111,-49.16,702,20250409,20.37,1310,-35.50,20250117,702,20.37,20250409,1662,-49.16,20241111,702,20.37,20250409,0.51,Y,057680,500,357 억,,1059161,N,N,2505,N,00,N
20250414,130533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,843,22,2,2.68,106891684,128808,82.00,830,847,810,1067,575,821,829.85,1.49,0,34029,865,842,806,783,747,854,795,357,246,500,500,1,1,71248501,601,26.34,0.43,12,0.18,32.00,1969.00,1662,20241111,-49.28,702,20250409,20.09,1310,-35.65,20250117,702,20.09,20250409,1662,-49.28,20241111,702,20.09,20250409,0.51,Y,057680,500,357 억,,1059161,N,N,2505,N,00,N
20250414,120535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,831,10,2,1.22,65892974,79959,50.90,830,841,810,1067,575,821,824.08,1.49,0,16060,865,842,806,783,747,854,795,357,246,500,500,1,1,71248501,592,25.97,0.42,12,0.11,32.00,1969.00,1662,20241111,-50.00,702,20250409,18.38,1310,-36.56,20250117,702,18.38,20250409,1662,-50.00,20241111,702,18.38,20250409,0.51,Y,057680,500,357 억,,1059161,N,N,2505,N,00,N
20250414,110532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,834,13,2,1.58,53945964,65615,41.77,830,841,810,1067,575,821,822.16,1.49,0,17381,865,842,806,783,747,854,795,357,246,500,500,1,1,71248501,594,26.06,0.42,12,0.09,32.00,1969.00,1662,20241111,-49.82,702,20250409,18.80,1310,-36.34,20250117,702,18.80,20250409,1662,-49.82,20241111,702,18.80,20250409,0.51,Y,057680,500,357 억,,1059161,N,N,2505,N,00,N
20250414,100533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,826,5,2,0.61,48768371,59367,37.79,830,841,810,1067,575,821,821.47,1.49,0,17588,865,842,806,783,747,854,795,357,246,500,500,1,1,71248501,589,25.81,0.42,12,0.08,32.00,1969.00,1662,20241111,-50.30,702,20250409,17.66,1310,-36.95,20250117,702,17.66,20250409,1662,-50.30,20241111,702,17.66,20250409,0.51,Y,057680,500,357 억,,1059161,N,N,2505,N,00,N
20250414,090534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,816,-5,5,-0.61,8967459,11013,7.01,830,830,810,1067,575,821,814.26,1.49,0,522,865,842,806,783,747,854,795,357,246,500,500,1,1,71248501,581,25.50,0.41,12,0.02,32.00,1969.00,1662,20241111,-50.90,702,20250409,16.24,1310,-37.71,20250117,702,16.24,20250409,1662,-50.90,20241111,702,16.24,20250409,0.51,Y,057680,500,357 억,,1059161,N,N,2505,N,00,N
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
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 160530 57 100.00 KOSDAQ IT 서비스 N N N N N 848 27 2 3.29 153423019 183850 117.04 830 848 810 1067 575 821 834.49 1.49 0 41949 865 842 806 783 747 854 795 357 246 500 500 1 1 71248501 604 26.50 0.43 12 0.26 32.00 1969.00 1662 20241111 -48.98 702 20250409 20.80 1310 -35.27 20250117 702 20.80 20250409 1662 -48.98 20241111 702 20.80 20250409 0.51 Y 057680 500 357 억 1059161 N N 2242 N 00 N
3 20250414 150534 57 100.00 KOSDAQ IT 서비스 N N N N N 846 25 2 3.05 144577481 173372 110.37 830 848 810 1067 575 821 833.91 1.49 0 41528 865 842 806 783 747 854 795 357 246 500 500 1 1 71248501 603 26.44 0.43 12 0.24 32.00 1969.00 1662 20241111 -49.10 702 20250409 20.51 1310 -35.42 20250117 702 20.51 20250409 1662 -49.10 20241111 702 20.51 20250409 0.51 Y 057680 500 357 억 1059161 N N 2505 N 00 N
4 20250414 140534 57 100.00 KOSDAQ IT 서비스 N N N N N 845 24 2 2.92 132886407 159539 101.56 830 848 810 1067 575 821 832.94 1.49 0 38910 865 842 806 783 747 854 795 357 246 500 500 1 1 71248501 602 26.41 0.43 12 0.22 32.00 1969.00 1662 20241111 -49.16 702 20250409 20.37 1310 -35.50 20250117 702 20.37 20250409 1662 -49.16 20241111 702 20.37 20250409 0.51 Y 057680 500 357 억 1059161 N N 2505 N 00 N
5 20250414 130533 57 100.00 KOSDAQ IT 서비스 N N N N N 843 22 2 2.68 106891684 128808 82.00 830 847 810 1067 575 821 829.85 1.49 0 34029 865 842 806 783 747 854 795 357 246 500 500 1 1 71248501 601 26.34 0.43 12 0.18 32.00 1969.00 1662 20241111 -49.28 702 20250409 20.09 1310 -35.65 20250117 702 20.09 20250409 1662 -49.28 20241111 702 20.09 20250409 0.51 Y 057680 500 357 억 1059161 N N 2505 N 00 N
6 20250414 120535 57 100.00 KOSDAQ IT 서비스 N N N N N 831 10 2 1.22 65892974 79959 50.90 830 841 810 1067 575 821 824.08 1.49 0 16060 865 842 806 783 747 854 795 357 246 500 500 1 1 71248501 592 25.97 0.42 12 0.11 32.00 1969.00 1662 20241111 -50.00 702 20250409 18.38 1310 -36.56 20250117 702 18.38 20250409 1662 -50.00 20241111 702 18.38 20250409 0.51 Y 057680 500 357 억 1059161 N N 2505 N 00 N
7 20250414 110532 57 100.00 KOSDAQ IT 서비스 N N N N N 834 13 2 1.58 53945964 65615 41.77 830 841 810 1067 575 821 822.16 1.49 0 17381 865 842 806 783 747 854 795 357 246 500 500 1 1 71248501 594 26.06 0.42 12 0.09 32.00 1969.00 1662 20241111 -49.82 702 20250409 18.80 1310 -36.34 20250117 702 18.80 20250409 1662 -49.82 20241111 702 18.80 20250409 0.51 Y 057680 500 357 억 1059161 N N 2505 N 00 N
8 20250414 100533 57 100.00 KOSDAQ IT 서비스 N N N N N 826 5 2 0.61 48768371 59367 37.79 830 841 810 1067 575 821 821.47 1.49 0 17588 865 842 806 783 747 854 795 357 246 500 500 1 1 71248501 589 25.81 0.42 12 0.08 32.00 1969.00 1662 20241111 -50.30 702 20250409 17.66 1310 -36.95 20250117 702 17.66 20250409 1662 -50.30 20241111 702 17.66 20250409 0.51 Y 057680 500 357 억 1059161 N N 2505 N 00 N
9 20250414 090534 57 100.00 KOSDAQ IT 서비스 N N N N N 816 -5 5 -0.61 8967459 11013 7.01 830 830 810 1067 575 821 814.26 1.49 0 522 865 842 806 783 747 854 795 357 246 500 500 1 1 71248501 581 25.50 0.41 12 0.02 32.00 1969.00 1662 20241111 -50.90 702 20250409 16.24 1310 -37.71 20250117 702 16.24 20250409 1662 -50.90 20241111 702 16.24 20250409 0.51 Y 057680 500 357 억 1059161 N N 2505 N 00 N
10 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
11 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
12 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