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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,852,-17,5,-1.96,163038315,190144,384.68,869,888,842,1129,609,869,857.45,0.67,0,-14446,886,877,869,860,852,882,865,357,260,500,530,1,1,71248501,607,-1.18,0.44,12,0.27,-722.00,1918.00,1860,20240305,-54.19,767,20240913,11.08,1310,-34.96,20250117,840,1.43,20250311,1662,-48.74,20241111,767,11.08,20240913,0.60,N,057680,500,357 억,,474342,N,N,0,N,00,N
20250317,120547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,853,-16,5,-1.84,144791659,168645,341.19,869,888,842,1129,609,869,858.56,0.67,0,-4612,886,877,869,860,852,882,865,357,260,500,530,1,1,71248501,608,-1.18,0.44,12,0.24,-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
20250317,110550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,852,-17,5,-1.96,129368005,150518,304.51,869,888,842,1129,609,869,859.49,0.67,0,-332,886,877,869,860,852,882,865,357,260,500,530,1,1,71248501,607,-1.18,0.44,12,0.21,-722.00,1918.00,1860,20240305,-54.19,767,20240913,11.08,1310,-34.96,20250117,840,1.43,20250311,1662,-48.74,20241111,767,11.08,20240913,0.60,N,057680,500,357 억,,474342,N,N,0,N,00,N
20250317,100549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,861,-8,5,-0.92,54011337,62000,125.43,869,888,856,1129,609,869,871.15,0.67,0,-5287,886,877,869,860,852,882,865,357,260,500,530,1,1,71248501,613,-1.19,0.45,12,0.09,-722.00,1918.00,1860,20240305,-53.71,767,20240913,12.26,1310,-34.27,20250117,840,2.50,20250311,1662,-48.19,20241111,767,12.26,20240913,0.60,N,057680,500,357 억,,474342,N,N,0,N,00,N
20250317,090549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,872,3,2,0.35,10424864,11864,24.00,869,887,869,1129,609,869,878.70,0.67,0,-648,886,877,869,860,852,882,865,357,260,500,530,1,1,71248501,621,-1.21,0.45,12,0.02,-722.00,1918.00,1860,20240305,-53.12,767,20240913,13.69,1310,-33.44,20250117,840,3.81,20250311,1662,-47.53,20241111,767,13.69,20240913,0.60,N,057680,500,357 억,,474342,N,N,0,N,00,N
20250314,160547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,869,1,2,0.12,40621901,46743,21.62,868,878,861,1128,608,868,869.05,0.68,0,-12098,912,889,876,853,840,883,847,357,260,500,530,1,1,71248501,619,-1.20,0.45,12,0.07,-722.00,1918.00,1860,20240305,-53.28,767,20240913,13.30,1310,-33.66,20250117,840,3.45,20250311,1662,-47.71,20241111,767,13.30,20240913,0.60,N,057680,500,357 억,,486440,N,N,0,N,00,N
20250314,150550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,870,2,2,0.23,37159310,42760,19.78,868,878,861,1128,608,868,869.02,0.68,0,-11635,912,889,876,853,840,883,847,357,260,500,530,1,1,71248501,620,-1.20,0.45,12,0.06,-722.00,1918.00,1860,20240305,-53.23,767,20240913,13.43,1310,-33.59,20250117,840,3.57,20250311,1662,-47.65,20241111,767,13.43,20240913,0.60,N,057680,500,357 억,,486440,N,N,0,N,00,N
20250314,140546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,871,3,2,0.35,29205440,33615,15.55,868,878,861,1128,608,868,868.82,0.68,0,-12392,912,889,876,853,840,883,847,357,260,500,530,1,1,71248501,621,-1.21,0.45,12,0.05,-722.00,1918.00,1860,20240305,-53.17,767,20240913,13.56,1310,-33.51,20250117,840,3.69,20250311,1662,-47.59,20241111,767,13.56,20240913,0.60,N,057680,500,357 억,,486440,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 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
3 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
4 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
5 20250317 130548 57 100.00 KOSDAQ IT 서비스 N N N N N 852 -17 5 -1.96 163038315 190144 384.68 869 888 842 1129 609 869 857.45 0.67 0 -14446 886 877 869 860 852 882 865 357 260 500 530 1 1 71248501 607 -1.18 0.44 12 0.27 -722.00 1918.00 1860 20240305 -54.19 767 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 474342 N N 0 N 00 N
6 20250317 120547 57 100.00 KOSDAQ IT 서비스 N N N N N 853 -16 5 -1.84 144791659 168645 341.19 869 888 842 1129 609 869 858.56 0.67 0 -4612 886 877 869 860 852 882 865 357 260 500 530 1 1 71248501 608 -1.18 0.44 12 0.24 -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
7 20250317 110550 57 100.00 KOSDAQ IT 서비스 N N N N N 852 -17 5 -1.96 129368005 150518 304.51 869 888 842 1129 609 869 859.49 0.67 0 -332 886 877 869 860 852 882 865 357 260 500 530 1 1 71248501 607 -1.18 0.44 12 0.21 -722.00 1918.00 1860 20240305 -54.19 767 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 474342 N N 0 N 00 N
8 20250317 100549 57 100.00 KOSDAQ IT 서비스 N N N N N 861 -8 5 -0.92 54011337 62000 125.43 869 888 856 1129 609 869 871.15 0.67 0 -5287 886 877 869 860 852 882 865 357 260 500 530 1 1 71248501 613 -1.19 0.45 12 0.09 -722.00 1918.00 1860 20240305 -53.71 767 20240913 12.26 1310 -34.27 20250117 840 2.50 20250311 1662 -48.19 20241111 767 12.26 20240913 0.60 N 057680 500 357 억 474342 N N 0 N 00 N
9 20250317 090549 57 100.00 KOSDAQ IT 서비스 N N N N N 872 3 2 0.35 10424864 11864 24.00 869 887 869 1129 609 869 878.70 0.67 0 -648 886 877 869 860 852 882 865 357 260 500 530 1 1 71248501 621 -1.21 0.45 12 0.02 -722.00 1918.00 1860 20240305 -53.12 767 20240913 13.69 1310 -33.44 20250117 840 3.81 20250311 1662 -47.53 20241111 767 13.69 20240913 0.60 N 057680 500 357 억 474342 N N 0 N 00 N
10 20250314 160547 57 100.00 KOSDAQ IT 서비스 N N N N N 869 1 2 0.12 40621901 46743 21.62 868 878 861 1128 608 868 869.05 0.68 0 -12098 912 889 876 853 840 883 847 357 260 500 530 1 1 71248501 619 -1.20 0.45 12 0.07 -722.00 1918.00 1860 20240305 -53.28 767 20240913 13.30 1310 -33.66 20250117 840 3.45 20250311 1662 -47.71 20241111 767 13.30 20240913 0.60 N 057680 500 357 억 486440 N N 0 N 00 N
11 20250314 150550 57 100.00 KOSDAQ IT 서비스 N N N N N 870 2 2 0.23 37159310 42760 19.78 868 878 861 1128 608 868 869.02 0.68 0 -11635 912 889 876 853 840 883 847 357 260 500 530 1 1 71248501 620 -1.20 0.45 12 0.06 -722.00 1918.00 1860 20240305 -53.23 767 20240913 13.43 1310 -33.59 20250117 840 3.57 20250311 1662 -47.65 20241111 767 13.43 20240913 0.60 N 057680 500 357 억 486440 N N 0 N 00 N
12 20250314 140546 57 100.00 KOSDAQ IT 서비스 N N N N N 871 3 2 0.35 29205440 33615 15.55 868 878 861 1128 608 868 868.82 0.68 0 -12392 912 889 876 853 840 883 847 357 260 500 530 1 1 71248501 621 -1.21 0.45 12 0.05 -722.00 1918.00 1860 20240305 -53.17 767 20240913 13.56 1310 -33.51 20250117 840 3.69 20250311 1662 -47.59 20241111 767 13.56 20240913 0.60 N 057680 500 357 억 486440 N N 0 N 00 N