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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,852,-11,5,-1.27,132150357,155067,54.43,863,865,846,1121,605,863,852.22,0.63,0,6456,910,886,864,840,818,875,829,357,258,500,530,1,1,71248501,607,-1.18,0.44,12,0.22,-722.00,1918.00,1700,20240312,-49.88,767,20240913,11.08,1310,-34.96,20250117,840,1.43,20250311,1662,-48.74,20241111,767,11.08,20240913,0.60,N,057680,500,357 억,,446185,N,N,0,N,00,N
20250318,150552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,851,-12,5,-1.39,122982662,144296,50.65,863,865,846,1121,605,863,852.29,0.63,0,3791,910,886,864,840,818,875,829,357,258,500,530,1,1,71248501,606,-1.18,0.44,12,0.20,-722.00,1918.00,1700,20240312,-49.94,767,20240913,10.95,1310,-35.04,20250117,840,1.31,20250311,1662,-48.80,20241111,767,10.95,20240913,0.60,N,057680,500,357 억,,446185,N,N,0,N,00,N
20250318,140551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,855,-8,5,-0.93,99258139,116436,40.87,863,865,846,1121,605,863,852.47,0.63,0,3854,910,886,864,840,818,875,829,357,258,500,530,1,1,71248501,609,-1.18,0.45,12,0.16,-722.00,1918.00,1700,20240312,-49.71,767,20240913,11.47,1310,-34.73,20250117,840,1.79,20250311,1662,-48.56,20241111,767,11.47,20240913,0.60,N,057680,500,357 억,,446185,N,N,0,N,00,N
20250318,130550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,855,-8,5,-0.93,92141420,108082,37.94,863,865,846,1121,605,863,852.51,0.63,0,7050,910,886,864,840,818,875,829,357,258,500,530,1,1,71248501,609,-1.18,0.45,12,0.15,-722.00,1918.00,1700,20240312,-49.71,767,20240913,11.47,1310,-34.73,20250117,840,1.79,20250311,1662,-48.56,20241111,767,11.47,20240913,0.60,N,057680,500,357 억,,446185,N,N,0,N,00,N
20250318,120550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,851,-12,5,-1.39,68217562,79964,28.07,863,865,846,1121,605,863,853.10,0.63,0,10801,910,886,864,840,818,875,829,357,258,500,530,1,1,71248501,606,-1.18,0.44,12,0.11,-722.00,1918.00,1700,20240312,-49.94,767,20240913,10.95,1310,-35.04,20250117,840,1.31,20250311,1662,-48.80,20241111,767,10.95,20240913,0.60,N,057680,500,357 억,,446185,N,N,0,N,00,N
20250318,110549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,849,-14,5,-1.62,64075183,75107,26.36,863,865,846,1121,605,863,853.12,0.63,0,10785,910,886,864,840,818,875,829,357,258,500,530,1,1,71248501,605,-1.18,0.44,12,0.11,-722.00,1918.00,1700,20240312,-50.06,767,20240913,10.69,1310,-35.19,20250117,840,1.07,20250311,1662,-48.92,20241111,767,10.69,20240913,0.60,N,057680,500,357 억,,446185,N,N,0,N,00,N
20250318,100551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,859,-4,5,-0.46,35366955,41260,14.48,863,865,854,1121,605,863,857.17,0.63,0,-1061,910,886,864,840,818,875,829,357,258,500,530,1,1,71248501,612,-1.19,0.45,12,0.06,-722.00,1918.00,1700,20240312,-49.47,767,20240913,11.99,1310,-34.43,20250117,840,2.26,20250311,1662,-48.32,20241111,767,11.99,20240913,0.60,N,057680,500,357 억,,446185,N,N,0,N,00,N
20250318,090552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,863,0,3,0.00,1298815,1505,0.53,863,863,863,1121,605,863,863.00,0.63,0,-53,910,886,864,840,818,875,829,357,258,500,530,1,1,71248501,615,-1.20,0.45,12,0.00,-722.00,1918.00,1700,20240312,-49.24,767,20240913,12.52,1310,-34.12,20250117,840,2.74,20250311,1662,-48.07,20241111,767,12.52,20240913,0.60,N,057680,500,357 억,,446185,N,N,0,N,00,N
20250317,160549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,863,-6,5,-0.69,242963471,284391,575.35,869,888,842,1129,609,869,854.33,0.67,0,-25984,886,877,869,860,852,882,865,357,260,500,530,1,1,71248501,615,-1.20,0.45,12,0.40,-722.00,1918.00,1860,20240305,-53.60,767,20240913,12.52,1310,-34.12,20250117,840,2.74,20250311,1662,-48.07,20241111,767,12.52,20240913,0.60,N,057680,500,357 억,,474342,N,N,0,N,00,N
20250317,150548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,848,-21,5,-2.42,230260765,269497,545.22,869,888,842,1129,609,869,854.41,0.67,0,-19860,886,877,869,860,852,882,865,357,260,500,530,1,1,71248501,604,-1.17,0.44,12,0.38,-722.00,1918.00,1860,20240305,-54.41,767,20240913,10.56,1310,-35.27,20250117,840,0.95,20250311,1662,-48.98,20241111,767,10.56,20240913,0.60,N,057680,500,357 억,,474342,N,N,0,N,00,N
20250317,140549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,853,-16,5,-1.84,197241806,230476,466.28,869,888,842,1129,609,869,855.80,0.67,0,-24366,886,877,869,860,852,882,865,357,260,500,530,1,1,71248501,608,-1.18,0.44,12,0.32,-722.00,1918.00,1860,20240305,-54.14,767,20240913,11.21,1310,-34.89,20250117,840,1.55,20250311,1662,-48.68,20241111,767,11.21,20240913,0.60,N,057680,500,357 억,,474342,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 20250318 160549 57 100.00 KOSDAQ IT 서비스 N N N N N 852 -11 5 -1.27 132150357 155067 54.43 863 865 846 1121 605 863 852.22 0.63 0 6456 910 886 864 840 818 875 829 357 258 500 530 1 1 71248501 607 -1.18 0.44 12 0.22 -722.00 1918.00 1700 20240312 -49.88 767 20240913 11.08 1310 -34.96 20250117 840 1.43 20250311 1662 -48.74 20241111 767 11.08 20240913 0.60 N 057680 500 357 억 446185 N N 0 N 00 N
3 20250318 150552 57 100.00 KOSDAQ IT 서비스 N N N N N 851 -12 5 -1.39 122982662 144296 50.65 863 865 846 1121 605 863 852.29 0.63 0 3791 910 886 864 840 818 875 829 357 258 500 530 1 1 71248501 606 -1.18 0.44 12 0.20 -722.00 1918.00 1700 20240312 -49.94 767 20240913 10.95 1310 -35.04 20250117 840 1.31 20250311 1662 -48.80 20241111 767 10.95 20240913 0.60 N 057680 500 357 억 446185 N N 0 N 00 N
4 20250318 140551 57 100.00 KOSDAQ IT 서비스 N N N N N 855 -8 5 -0.93 99258139 116436 40.87 863 865 846 1121 605 863 852.47 0.63 0 3854 910 886 864 840 818 875 829 357 258 500 530 1 1 71248501 609 -1.18 0.45 12 0.16 -722.00 1918.00 1700 20240312 -49.71 767 20240913 11.47 1310 -34.73 20250117 840 1.79 20250311 1662 -48.56 20241111 767 11.47 20240913 0.60 N 057680 500 357 억 446185 N N 0 N 00 N
5 20250318 130550 57 100.00 KOSDAQ IT 서비스 N N N N N 855 -8 5 -0.93 92141420 108082 37.94 863 865 846 1121 605 863 852.51 0.63 0 7050 910 886 864 840 818 875 829 357 258 500 530 1 1 71248501 609 -1.18 0.45 12 0.15 -722.00 1918.00 1700 20240312 -49.71 767 20240913 11.47 1310 -34.73 20250117 840 1.79 20250311 1662 -48.56 20241111 767 11.47 20240913 0.60 N 057680 500 357 억 446185 N N 0 N 00 N
6 20250318 120550 57 100.00 KOSDAQ IT 서비스 N N N N N 851 -12 5 -1.39 68217562 79964 28.07 863 865 846 1121 605 863 853.10 0.63 0 10801 910 886 864 840 818 875 829 357 258 500 530 1 1 71248501 606 -1.18 0.44 12 0.11 -722.00 1918.00 1700 20240312 -49.94 767 20240913 10.95 1310 -35.04 20250117 840 1.31 20250311 1662 -48.80 20241111 767 10.95 20240913 0.60 N 057680 500 357 억 446185 N N 0 N 00 N
7 20250318 110549 57 100.00 KOSDAQ IT 서비스 N N N N N 849 -14 5 -1.62 64075183 75107 26.36 863 865 846 1121 605 863 853.12 0.63 0 10785 910 886 864 840 818 875 829 357 258 500 530 1 1 71248501 605 -1.18 0.44 12 0.11 -722.00 1918.00 1700 20240312 -50.06 767 20240913 10.69 1310 -35.19 20250117 840 1.07 20250311 1662 -48.92 20241111 767 10.69 20240913 0.60 N 057680 500 357 억 446185 N N 0 N 00 N
8 20250318 100551 57 100.00 KOSDAQ IT 서비스 N N N N N 859 -4 5 -0.46 35366955 41260 14.48 863 865 854 1121 605 863 857.17 0.63 0 -1061 910 886 864 840 818 875 829 357 258 500 530 1 1 71248501 612 -1.19 0.45 12 0.06 -722.00 1918.00 1700 20240312 -49.47 767 20240913 11.99 1310 -34.43 20250117 840 2.26 20250311 1662 -48.32 20241111 767 11.99 20240913 0.60 N 057680 500 357 억 446185 N N 0 N 00 N
9 20250318 090552 57 100.00 KOSDAQ IT 서비스 N N N N N 863 0 3 0.00 1298815 1505 0.53 863 863 863 1121 605 863 863.00 0.63 0 -53 910 886 864 840 818 875 829 357 258 500 530 1 1 71248501 615 -1.20 0.45 12 0.00 -722.00 1918.00 1700 20240312 -49.24 767 20240913 12.52 1310 -34.12 20250117 840 2.74 20250311 1662 -48.07 20241111 767 12.52 20240913 0.60 N 057680 500 357 억 446185 N N 0 N 00 N
10 20250317 160549 57 100.00 KOSDAQ IT 서비스 N N N N N 863 -6 5 -0.69 242963471 284391 575.35 869 888 842 1129 609 869 854.33 0.67 0 -25984 886 877 869 860 852 882 865 357 260 500 530 1 1 71248501 615 -1.20 0.45 12 0.40 -722.00 1918.00 1860 20240305 -53.60 767 20240913 12.52 1310 -34.12 20250117 840 2.74 20250311 1662 -48.07 20241111 767 12.52 20240913 0.60 N 057680 500 357 억 474342 N N 0 N 00 N
11 20250317 150548 57 100.00 KOSDAQ IT 서비스 N N N N N 848 -21 5 -2.42 230260765 269497 545.22 869 888 842 1129 609 869 854.41 0.67 0 -19860 886 877 869 860 852 882 865 357 260 500 530 1 1 71248501 604 -1.17 0.44 12 0.38 -722.00 1918.00 1860 20240305 -54.41 767 20240913 10.56 1310 -35.27 20250117 840 0.95 20250311 1662 -48.98 20241111 767 10.56 20240913 0.60 N 057680 500 357 억 474342 N N 0 N 00 N
12 20250317 140549 57 100.00 KOSDAQ IT 서비스 N N N N N 853 -16 5 -1.84 197241806 230476 466.28 869 888 842 1129 609 869 855.80 0.67 0 -24366 886 877 869 860 852 882 865 357 260 500 530 1 1 71248501 608 -1.18 0.44 12 0.32 -722.00 1918.00 1860 20240305 -54.14 767 20240913 11.21 1310 -34.89 20250117 840 1.55 20250311 1662 -48.68 20241111 767 11.21 20240913 0.60 N 057680 500 357 억 474342 N N 0 N 00 N