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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
057680/price/prices-20250301.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
20250312,160541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,874,18,2,2.10,90856613,103969,36.58,857,884,857,1112,600,856,873.88,0.60,0,33745,898,876,858,836,818,868,828,357,256,500,530,1,1,71248501,623,-1.21,0.46,12,0.15,-722.00,1918.00,1932,20240229,-54.76,767,20240913,13.95,1310,-33.28,20250117,840,4.05,20250311,1700,-48.59,20240312,767,13.95,20240913,0.61,N,057680,500,357 억,,428756,N,N,0,N,00,N
20250312,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,875,19,2,2.22,90487785,103547,36.43,857,884,857,1112,600,856,873.88,0.60,0,33782,898,876,858,836,818,868,828,357,256,500,530,1,1,71248501,623,-1.21,0.46,12,0.15,-722.00,1918.00,1932,20240229,-54.71,767,20240913,14.08,1310,-33.21,20250117,840,4.17,20250311,1700,-48.53,20240312,767,14.08,20240913,0.61,N,057680,500,357 억,,428756,N,N,0,N,00,N
20250312,140540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,875,19,2,2.22,84716027,96926,34.10,857,884,857,1112,600,856,874.03,0.60,0,29293,898,876,858,836,818,868,828,357,256,500,530,1,1,71248501,623,-1.21,0.46,12,0.14,-722.00,1918.00,1932,20240229,-54.71,767,20240913,14.08,1310,-33.21,20250117,840,4.17,20250311,1700,-48.53,20240312,767,14.08,20240913,0.61,N,057680,500,357 억,,428756,N,N,0,N,00,N
20250312,130541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,877,21,2,2.45,72824433,83235,29.29,857,884,857,1112,600,856,874.93,0.60,0,28180,898,876,858,836,818,868,828,357,256,500,530,1,1,71248501,625,-1.21,0.46,12,0.12,-722.00,1918.00,1932,20240229,-54.61,767,20240913,14.34,1310,-33.05,20250117,840,4.40,20250311,1700,-48.41,20240312,767,14.34,20240913,0.61,N,057680,500,357 억,,428756,N,N,0,N,00,N
20250312,120543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,877,21,2,2.45,68546198,78332,27.56,857,884,857,1112,600,856,875.07,0.60,0,26797,898,876,858,836,818,868,828,357,256,500,530,1,1,71248501,625,-1.21,0.46,12,0.11,-722.00,1918.00,1932,20240229,-54.61,767,20240913,14.34,1310,-33.05,20250117,840,4.40,20250311,1700,-48.41,20240312,767,14.34,20240913,0.61,N,057680,500,357 억,,428756,N,N,0,N,00,N
20250312,110538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,883,27,2,3.15,54037005,61718,21.71,857,884,857,1112,600,856,875.55,0.60,0,22636,898,876,858,836,818,868,828,357,256,500,530,1,1,71248501,629,-1.22,0.46,12,0.09,-722.00,1918.00,1932,20240229,-54.30,767,20240913,15.12,1310,-32.60,20250117,840,5.12,20250311,1700,-48.06,20240312,767,15.12,20240913,0.61,N,057680,500,357 억,,428756,N,N,0,N,00,N
20250312,100541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,878,22,2,2.57,26477268,30392,10.69,857,881,857,1112,600,856,871.19,0.60,0,10890,898,876,858,836,818,868,828,357,256,500,530,1,1,71248501,626,-1.22,0.46,12,0.04,-722.00,1918.00,1932,20240229,-54.55,767,20240913,14.47,1310,-32.98,20250117,840,4.52,20250311,1700,-48.35,20240312,767,14.47,20240913,0.61,N,057680,500,357 억,,428756,N,N,0,N,00,N
20250312,090543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,876,20,2,2.34,5778990,6635,2.33,857,881,857,1112,600,856,870.99,0.60,0,-1522,898,876,858,836,818,868,828,357,256,500,530,1,1,71248501,624,-1.21,0.46,12,0.01,-722.00,1918.00,1932,20240229,-54.66,767,20240913,14.21,1310,-33.13,20250117,840,4.29,20250311,1700,-48.47,20240312,767,14.21,20240913,0.61,N,057680,500,357 억,,428756,N,N,0,N,00,N
20250311,160535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,856,-35,5,-3.93,241652039,283960,177.02,880,880,840,1158,624,891,851.00,0.66,0,-42893,919,905,890,876,861,897,868,357,267,500,550,1,1,71248501,610,-1.19,0.45,12,0.40,-722.00,1918.00,1967,20240227,-56.48,767,20240913,11.60,1310,-34.66,20250117,840,1.90,20250311,1700,-49.65,20240312,767,11.60,20240913,0.61,N,057680,500,357 억,,471763,N,N,0,N,00,N
20250311,150539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,860,-31,5,-3.48,236512809,277972,173.28,880,880,840,1158,624,891,850.85,0.66,0,-40127,919,905,890,876,861,897,868,357,267,500,550,1,1,71248501,613,-1.19,0.45,12,0.39,-722.00,1918.00,1967,20240227,-56.28,767,20240913,12.13,1310,-34.35,20250117,840,2.38,20250311,1700,-49.41,20240312,767,12.13,20240913,0.61,N,057680,500,357 억,,471763,N,N,0,N,00,N
20250311,140539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,853,-38,5,-4.26,223915601,263177,164.06,880,880,840,1158,624,891,850.82,0.66,0,-37779,919,905,890,876,861,897,868,357,267,500,550,1,1,71248501,608,-1.18,0.44,12,0.37,-722.00,1918.00,1967,20240227,-56.63,767,20240913,11.21,1310,-34.89,20250117,840,1.55,20250311,1700,-49.82,20240312,767,11.21,20240913,0.61,N,057680,500,357 억,,471763,N,N,0,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 20250312 160541 57 100.00 KOSDAQ IT 서비스 N N N N N 874 18 2 2.10 90856613 103969 36.58 857 884 857 1112 600 856 873.88 0.60 0 33745 898 876 858 836 818 868 828 357 256 500 530 1 1 71248501 623 -1.21 0.46 12 0.15 -722.00 1918.00 1932 20240229 -54.76 767 20240913 13.95 1310 -33.28 20250117 840 4.05 20250311 1700 -48.59 20240312 767 13.95 20240913 0.61 N 057680 500 357 억 428756 N N 0 N 00 N
3 20250312 150541 57 100.00 KOSDAQ IT 서비스 N N N N N 875 19 2 2.22 90487785 103547 36.43 857 884 857 1112 600 856 873.88 0.60 0 33782 898 876 858 836 818 868 828 357 256 500 530 1 1 71248501 623 -1.21 0.46 12 0.15 -722.00 1918.00 1932 20240229 -54.71 767 20240913 14.08 1310 -33.21 20250117 840 4.17 20250311 1700 -48.53 20240312 767 14.08 20240913 0.61 N 057680 500 357 억 428756 N N 0 N 00 N
4 20250312 140540 57 100.00 KOSDAQ IT 서비스 N N N N N 875 19 2 2.22 84716027 96926 34.10 857 884 857 1112 600 856 874.03 0.60 0 29293 898 876 858 836 818 868 828 357 256 500 530 1 1 71248501 623 -1.21 0.46 12 0.14 -722.00 1918.00 1932 20240229 -54.71 767 20240913 14.08 1310 -33.21 20250117 840 4.17 20250311 1700 -48.53 20240312 767 14.08 20240913 0.61 N 057680 500 357 억 428756 N N 0 N 00 N
5 20250312 130541 57 100.00 KOSDAQ IT 서비스 N N N N N 877 21 2 2.45 72824433 83235 29.29 857 884 857 1112 600 856 874.93 0.60 0 28180 898 876 858 836 818 868 828 357 256 500 530 1 1 71248501 625 -1.21 0.46 12 0.12 -722.00 1918.00 1932 20240229 -54.61 767 20240913 14.34 1310 -33.05 20250117 840 4.40 20250311 1700 -48.41 20240312 767 14.34 20240913 0.61 N 057680 500 357 억 428756 N N 0 N 00 N
6 20250312 120543 57 100.00 KOSDAQ IT 서비스 N N N N N 877 21 2 2.45 68546198 78332 27.56 857 884 857 1112 600 856 875.07 0.60 0 26797 898 876 858 836 818 868 828 357 256 500 530 1 1 71248501 625 -1.21 0.46 12 0.11 -722.00 1918.00 1932 20240229 -54.61 767 20240913 14.34 1310 -33.05 20250117 840 4.40 20250311 1700 -48.41 20240312 767 14.34 20240913 0.61 N 057680 500 357 억 428756 N N 0 N 00 N
7 20250312 110538 57 100.00 KOSDAQ IT 서비스 N N N N N 883 27 2 3.15 54037005 61718 21.71 857 884 857 1112 600 856 875.55 0.60 0 22636 898 876 858 836 818 868 828 357 256 500 530 1 1 71248501 629 -1.22 0.46 12 0.09 -722.00 1918.00 1932 20240229 -54.30 767 20240913 15.12 1310 -32.60 20250117 840 5.12 20250311 1700 -48.06 20240312 767 15.12 20240913 0.61 N 057680 500 357 억 428756 N N 0 N 00 N
8 20250312 100541 57 100.00 KOSDAQ IT 서비스 N N N N N 878 22 2 2.57 26477268 30392 10.69 857 881 857 1112 600 856 871.19 0.60 0 10890 898 876 858 836 818 868 828 357 256 500 530 1 1 71248501 626 -1.22 0.46 12 0.04 -722.00 1918.00 1932 20240229 -54.55 767 20240913 14.47 1310 -32.98 20250117 840 4.52 20250311 1700 -48.35 20240312 767 14.47 20240913 0.61 N 057680 500 357 억 428756 N N 0 N 00 N
9 20250312 090543 57 100.00 KOSDAQ IT 서비스 N N N N N 876 20 2 2.34 5778990 6635 2.33 857 881 857 1112 600 856 870.99 0.60 0 -1522 898 876 858 836 818 868 828 357 256 500 530 1 1 71248501 624 -1.21 0.46 12 0.01 -722.00 1918.00 1932 20240229 -54.66 767 20240913 14.21 1310 -33.13 20250117 840 4.29 20250311 1700 -48.47 20240312 767 14.21 20240913 0.61 N 057680 500 357 억 428756 N N 0 N 00 N
10 20250311 160535 57 100.00 KOSDAQ IT 서비스 N N N N N 856 -35 5 -3.93 241652039 283960 177.02 880 880 840 1158 624 891 851.00 0.66 0 -42893 919 905 890 876 861 897 868 357 267 500 550 1 1 71248501 610 -1.19 0.45 12 0.40 -722.00 1918.00 1967 20240227 -56.48 767 20240913 11.60 1310 -34.66 20250117 840 1.90 20250311 1700 -49.65 20240312 767 11.60 20240913 0.61 N 057680 500 357 억 471763 N N 0 N 00 N
11 20250311 150539 57 100.00 KOSDAQ IT 서비스 N N N N N 860 -31 5 -3.48 236512809 277972 173.28 880 880 840 1158 624 891 850.85 0.66 0 -40127 919 905 890 876 861 897 868 357 267 500 550 1 1 71248501 613 -1.19 0.45 12 0.39 -722.00 1918.00 1967 20240227 -56.28 767 20240913 12.13 1310 -34.35 20250117 840 2.38 20250311 1700 -49.41 20240312 767 12.13 20240913 0.61 N 057680 500 357 억 471763 N N 0 N 00 N
12 20250311 140539 57 100.00 KOSDAQ IT 서비스 N N N N N 853 -38 5 -4.26 223915601 263177 164.06 880 880 840 1158 624 891 850.82 0.66 0 -37779 919 905 890 876 861 897 868 357 267 500 550 1 1 71248501 608 -1.18 0.44 12 0.37 -722.00 1918.00 1967 20240227 -56.63 767 20240913 11.21 1310 -34.89 20250117 840 1.55 20250311 1700 -49.82 20240312 767 11.21 20240913 0.61 N 057680 500 357 억 471763 N N 0 N 00 N