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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,911,18,2,2.02,213938367,237731,128.39,907,915,886,1160,626,893,899.92,0.64,0,31655,911,901,883,873,855,907,879,357,267,500,550,1,1,71248501,649,-1.26,0.47,12,0.33,-722.00,1918.00,1967,20240227,-53.69,767,20240913,18.77,1310,-30.46,20250117,865,5.32,20250305,1700,-46.41,20240312,767,18.77,20240913,0.62,N,057680,500,357 억,,457897,N,N,0,N,00,N
20250306,150531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,906,13,2,1.46,196269950,218290,117.89,907,915,886,1160,626,893,899.12,0.64,0,36217,911,901,883,873,855,907,879,357,267,500,550,1,1,71248501,646,-1.25,0.47,12,0.31,-722.00,1918.00,1967,20240227,-53.94,767,20240913,18.12,1310,-30.84,20250117,865,4.74,20250305,1700,-46.71,20240312,767,18.12,20240913,0.62,N,057680,500,357 억,,457897,N,N,0,N,00,N
20250306,140530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,905,12,2,1.34,140079633,156453,84.50,907,915,886,1160,626,893,895.35,0.64,0,14163,911,901,883,873,855,907,879,357,267,500,550,1,1,71248501,645,-1.25,0.47,12,0.22,-722.00,1918.00,1967,20240227,-53.99,767,20240913,17.99,1310,-30.92,20250117,865,4.62,20250305,1700,-46.76,20240312,767,17.99,20240913,0.62,N,057680,500,357 억,,457897,N,N,0,N,00,N
20250306,130531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,907,14,2,1.57,136509185,152501,82.36,907,915,886,1160,626,893,895.14,0.64,0,16930,911,901,883,873,855,907,879,357,267,500,550,1,1,71248501,646,-1.26,0.47,12,0.21,-722.00,1918.00,1967,20240227,-53.89,767,20240913,18.25,1310,-30.76,20250117,865,4.86,20250305,1700,-46.65,20240312,767,18.25,20240913,0.62,N,057680,500,357 억,,457897,N,N,0,N,00,N
20250306,120531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,901,8,2,0.90,105550565,118208,63.84,907,915,886,1160,626,893,892.92,0.64,0,22580,911,901,883,873,855,907,879,357,267,500,550,1,1,71248501,642,-1.25,0.47,12,0.17,-722.00,1918.00,1967,20240227,-54.19,767,20240913,17.47,1310,-31.22,20250117,865,4.16,20250305,1700,-47.00,20240312,767,17.47,20240913,0.62,N,057680,500,357 억,,457897,N,N,0,N,00,N
20250306,110529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,900,7,2,0.78,83610458,93916,50.72,907,907,886,1160,626,893,890.27,0.64,0,3120,911,901,883,873,855,907,879,357,267,500,550,1,1,71248501,641,-1.25,0.47,12,0.13,-722.00,1918.00,1967,20240227,-54.25,767,20240913,17.34,1310,-31.30,20250117,865,4.05,20250305,1700,-47.06,20240312,767,17.34,20240913,0.62,N,057680,500,357 억,,457897,N,N,0,N,00,N
20250306,100530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,891,-2,5,-0.22,70889711,79669,43.03,907,907,886,1160,626,893,889.80,0.64,0,-1141,911,901,883,873,855,907,879,357,267,500,550,1,1,71248501,635,-1.23,0.46,12,0.11,-722.00,1918.00,1967,20240227,-54.70,767,20240913,16.17,1310,-31.98,20250117,865,3.01,20250305,1700,-47.59,20240312,767,16.17,20240913,0.62,N,057680,500,357 억,,457897,N,N,0,N,00,N
20250306,090534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,902,9,2,1.01,3961878,4404,2.38,907,907,896,1160,626,893,899.61,0.64,0,-3741,911,901,883,873,855,907,879,357,267,500,550,1,1,71248501,643,-1.25,0.47,12,0.01,-722.00,1918.00,1967,20240227,-54.14,767,20240913,17.60,1310,-31.15,20250117,865,4.28,20250305,1700,-46.94,20240312,767,17.60,20240913,0.62,N,057680,500,357 억,,457897,N,N,0,N,00,N
20250305,160526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,893,15,2,1.71,161030394,183366,105.22,885,893,865,1141,615,878,878.06,0.60,0,29985,923,900,884,861,845,892,853,357,263,500,540,1,1,71248501,636,-1.24,0.47,12,0.26,-722.00,1918.00,1967,20240227,-54.60,767,20240913,16.43,1310,-31.83,20250117,865,3.24,20250305,1860,-51.99,20240305,767,16.43,20240913,0.76,N,057680,500,357 억,,428599,N,N,0,N,00,N
20250305,150527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,890,12,2,1.37,145163518,165573,95.01,885,890,865,1141,615,878,876.73,0.60,0,31804,923,900,884,861,845,892,853,357,263,500,540,1,1,71248501,634,-1.23,0.46,12,0.23,-722.00,1918.00,1967,20240227,-54.75,767,20240913,16.04,1310,-32.06,20250117,865,2.89,20250305,1860,-52.15,20240305,767,16.04,20240913,0.76,N,057680,500,357 억,,428599,N,N,0,N,00,N
20250305,140526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,884,6,2,0.68,121901176,139244,79.90,885,889,865,1141,615,878,875.45,0.60,0,14985,923,900,884,861,845,892,853,357,263,500,540,1,1,71248501,630,-1.22,0.46,12,0.20,-722.00,1918.00,1967,20240227,-55.06,767,20240913,15.25,1310,-32.52,20250117,865,2.20,20250305,1860,-52.47,20240305,767,15.25,20240913,0.76,N,057680,500,357 억,,428599,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 20250306 160531 57 100.00 KOSDAQ IT 서비스 N N N N N 911 18 2 2.02 213938367 237731 128.39 907 915 886 1160 626 893 899.92 0.64 0 31655 911 901 883 873 855 907 879 357 267 500 550 1 1 71248501 649 -1.26 0.47 12 0.33 -722.00 1918.00 1967 20240227 -53.69 767 20240913 18.77 1310 -30.46 20250117 865 5.32 20250305 1700 -46.41 20240312 767 18.77 20240913 0.62 N 057680 500 357 억 457897 N N 0 N 00 N
3 20250306 150531 57 100.00 KOSDAQ IT 서비스 N N N N N 906 13 2 1.46 196269950 218290 117.89 907 915 886 1160 626 893 899.12 0.64 0 36217 911 901 883 873 855 907 879 357 267 500 550 1 1 71248501 646 -1.25 0.47 12 0.31 -722.00 1918.00 1967 20240227 -53.94 767 20240913 18.12 1310 -30.84 20250117 865 4.74 20250305 1700 -46.71 20240312 767 18.12 20240913 0.62 N 057680 500 357 억 457897 N N 0 N 00 N
4 20250306 140530 57 100.00 KOSDAQ IT 서비스 N N N N N 905 12 2 1.34 140079633 156453 84.50 907 915 886 1160 626 893 895.35 0.64 0 14163 911 901 883 873 855 907 879 357 267 500 550 1 1 71248501 645 -1.25 0.47 12 0.22 -722.00 1918.00 1967 20240227 -53.99 767 20240913 17.99 1310 -30.92 20250117 865 4.62 20250305 1700 -46.76 20240312 767 17.99 20240913 0.62 N 057680 500 357 억 457897 N N 0 N 00 N
5 20250306 130531 57 100.00 KOSDAQ IT 서비스 N N N N N 907 14 2 1.57 136509185 152501 82.36 907 915 886 1160 626 893 895.14 0.64 0 16930 911 901 883 873 855 907 879 357 267 500 550 1 1 71248501 646 -1.26 0.47 12 0.21 -722.00 1918.00 1967 20240227 -53.89 767 20240913 18.25 1310 -30.76 20250117 865 4.86 20250305 1700 -46.65 20240312 767 18.25 20240913 0.62 N 057680 500 357 억 457897 N N 0 N 00 N
6 20250306 120531 57 100.00 KOSDAQ IT 서비스 N N N N N 901 8 2 0.90 105550565 118208 63.84 907 915 886 1160 626 893 892.92 0.64 0 22580 911 901 883 873 855 907 879 357 267 500 550 1 1 71248501 642 -1.25 0.47 12 0.17 -722.00 1918.00 1967 20240227 -54.19 767 20240913 17.47 1310 -31.22 20250117 865 4.16 20250305 1700 -47.00 20240312 767 17.47 20240913 0.62 N 057680 500 357 억 457897 N N 0 N 00 N
7 20250306 110529 57 100.00 KOSDAQ IT 서비스 N N N N N 900 7 2 0.78 83610458 93916 50.72 907 907 886 1160 626 893 890.27 0.64 0 3120 911 901 883 873 855 907 879 357 267 500 550 1 1 71248501 641 -1.25 0.47 12 0.13 -722.00 1918.00 1967 20240227 -54.25 767 20240913 17.34 1310 -31.30 20250117 865 4.05 20250305 1700 -47.06 20240312 767 17.34 20240913 0.62 N 057680 500 357 억 457897 N N 0 N 00 N
8 20250306 100530 57 100.00 KOSDAQ IT 서비스 N N N N N 891 -2 5 -0.22 70889711 79669 43.03 907 907 886 1160 626 893 889.80 0.64 0 -1141 911 901 883 873 855 907 879 357 267 500 550 1 1 71248501 635 -1.23 0.46 12 0.11 -722.00 1918.00 1967 20240227 -54.70 767 20240913 16.17 1310 -31.98 20250117 865 3.01 20250305 1700 -47.59 20240312 767 16.17 20240913 0.62 N 057680 500 357 억 457897 N N 0 N 00 N
9 20250306 090534 57 100.00 KOSDAQ IT 서비스 N N N N N 902 9 2 1.01 3961878 4404 2.38 907 907 896 1160 626 893 899.61 0.64 0 -3741 911 901 883 873 855 907 879 357 267 500 550 1 1 71248501 643 -1.25 0.47 12 0.01 -722.00 1918.00 1967 20240227 -54.14 767 20240913 17.60 1310 -31.15 20250117 865 4.28 20250305 1700 -46.94 20240312 767 17.60 20240913 0.62 N 057680 500 357 억 457897 N N 0 N 00 N
10 20250305 160526 57 100.00 KOSDAQ IT 서비스 N N N N N 893 15 2 1.71 161030394 183366 105.22 885 893 865 1141 615 878 878.06 0.60 0 29985 923 900 884 861 845 892 853 357 263 500 540 1 1 71248501 636 -1.24 0.47 12 0.26 -722.00 1918.00 1967 20240227 -54.60 767 20240913 16.43 1310 -31.83 20250117 865 3.24 20250305 1860 -51.99 20240305 767 16.43 20240913 0.76 N 057680 500 357 억 428599 N N 0 N 00 N
11 20250305 150527 57 100.00 KOSDAQ IT 서비스 N N N N N 890 12 2 1.37 145163518 165573 95.01 885 890 865 1141 615 878 876.73 0.60 0 31804 923 900 884 861 845 892 853 357 263 500 540 1 1 71248501 634 -1.23 0.46 12 0.23 -722.00 1918.00 1967 20240227 -54.75 767 20240913 16.04 1310 -32.06 20250117 865 2.89 20250305 1860 -52.15 20240305 767 16.04 20240913 0.76 N 057680 500 357 억 428599 N N 0 N 00 N
12 20250305 140526 57 100.00 KOSDAQ IT 서비스 N N N N N 884 6 2 0.68 121901176 139244 79.90 885 889 865 1141 615 878 875.45 0.60 0 14985 923 900 884 861 845 892 853 357 263 500 540 1 1 71248501 630 -1.22 0.46 12 0.20 -722.00 1918.00 1967 20240227 -55.06 767 20240913 15.25 1310 -32.52 20250117 865 2.20 20250305 1860 -52.47 20240305 767 15.25 20240913 0.76 N 057680 500 357 억 428599 N N 0 N 00 N