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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,840,15,2,1.82,112698519,137621,79.06,821,840,805,1072,578,825,818.71,0.65,0,-7700,877,851,838,812,799,844,805,357,247,500,510,1,1,71248501,598,-1.16,0.44,12,0.19,-722.00,1918.00,1700,20240312,-50.59,767,20240913,9.52,1310,-35.88,20250117,805,4.35,20250321,1662,-49.46,20241111,767,9.52,20240913,0.60,N,057680,500,357 억,,465262,N,N,0,N,00,N
20250321,150553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,830,5,2,0.61,100507342,123029,70.68,821,834,805,1072,578,825,816.94,0.65,0,-7754,877,851,838,812,799,844,805,357,247,500,510,1,1,71248501,591,-1.15,0.43,12,0.17,-722.00,1918.00,1700,20240312,-51.18,767,20240913,8.21,1310,-36.64,20250117,805,3.11,20250321,1662,-50.06,20241111,767,8.21,20240913,0.60,N,057680,500,357 억,,465262,N,N,0,N,00,N
20250321,140554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,822,-3,5,-0.36,61691301,75247,43.23,821,834,810,1072,578,825,819.85,0.65,0,-15003,877,851,838,812,799,844,805,357,247,500,510,1,1,71248501,586,-1.14,0.43,12,0.11,-722.00,1918.00,1700,20240312,-51.65,767,20240913,7.17,1310,-37.25,20250117,810,1.48,20250321,1662,-50.54,20241111,767,7.17,20240913,0.60,N,057680,500,357 억,,465262,N,N,0,N,00,N
20250321,130554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,824,-1,5,-0.12,55419561,67591,38.83,821,834,810,1072,578,825,819.93,0.65,0,-15659,877,851,838,812,799,844,805,357,247,500,510,1,1,71248501,587,-1.14,0.43,12,0.09,-722.00,1918.00,1700,20240312,-51.53,767,20240913,7.43,1310,-37.10,20250117,810,1.73,20250321,1662,-50.42,20241111,767,7.43,20240913,0.60,N,057680,500,357 억,,465262,N,N,0,N,00,N
20250321,120555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,822,-3,5,-0.36,47232238,57671,33.13,821,834,810,1072,578,825,818.99,0.65,0,-14690,877,851,838,812,799,844,805,357,247,500,510,1,1,71248501,586,-1.14,0.43,12,0.08,-722.00,1918.00,1700,20240312,-51.65,767,20240913,7.17,1310,-37.25,20250117,810,1.48,20250321,1662,-50.54,20241111,767,7.17,20240913,0.60,N,057680,500,357 억,,465262,N,N,0,N,00,N
20250321,110555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,823,-2,5,-0.24,36935518,45225,25.98,821,825,810,1072,578,825,816.71,0.65,0,-12810,877,851,838,812,799,844,805,357,247,500,510,1,1,71248501,586,-1.14,0.43,12,0.06,-722.00,1918.00,1700,20240312,-51.59,767,20240913,7.30,1310,-37.18,20250117,810,1.60,20250321,1662,-50.48,20241111,767,7.30,20240913,0.60,N,057680,500,357 억,,465262,N,N,0,N,00,N
20250321,100555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,814,-11,5,-1.33,27872069,34149,19.62,821,825,810,1072,578,825,816.19,0.65,0,-12158,877,851,838,812,799,844,805,357,247,500,510,1,1,71248501,580,-1.13,0.42,12,0.05,-722.00,1918.00,1700,20240312,-52.12,767,20240913,6.13,1310,-37.86,20250117,810,0.49,20250321,1662,-51.02,20241111,767,6.13,20240913,0.60,N,057680,500,357 억,,465262,N,N,0,N,00,N
20250321,090557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,824,-1,5,-0.12,6940823,8447,4.85,821,825,817,1072,578,825,821.69,0.65,0,-5397,877,851,838,812,799,844,805,357,247,500,510,1,1,71248501,587,-1.14,0.43,12,0.01,-722.00,1918.00,1700,20240312,-51.53,767,20240913,7.43,1310,-37.10,20250117,817,0.86,20250321,1662,-50.42,20241111,767,7.43,20240913,0.60,N,057680,500,357 억,,465262,N,N,0,N,00,N
20250320,160847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,825,-21,5,-2.48,144122985,172283,336.92,846,864,825,1099,593,846,836.57,0.65,0,-4389,876,860,852,836,828,869,845,357,253,500,520,1,1,71248501,588,-1.14,0.43,12,0.24,-722.00,1918.00,1700,20240312,-51.47,767,20240913,7.56,1310,-37.02,20250117,825,0.00,20250320,1662,-50.36,20241111,767,7.56,20240913,0.60,N,057680,500,357 억,,465756,N,N,0,N,00,N
20250320,150553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,837,-9,5,-1.06,133519670,159454,311.84,846,864,826,1099,593,846,837.36,0.65,0,-1302,876,860,852,836,828,869,845,357,253,500,520,1,1,71248501,596,-1.16,0.44,12,0.22,-722.00,1918.00,1700,20240312,-50.76,767,20240913,9.13,1310,-36.11,20250117,826,1.33,20250320,1662,-49.64,20241111,767,9.13,20240913,0.60,N,057680,500,357 억,,465756,N,N,0,N,00,N
20250320,140556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,833,-13,5,-1.54,111442042,132850,259.81,846,864,830,1099,593,846,838.86,0.65,0,-1034,876,860,852,836,828,869,845,357,253,500,520,1,1,71248501,594,-1.15,0.43,12,0.19,-722.00,1918.00,1700,20240312,-51.00,767,20240913,8.60,1310,-36.41,20250117,830,0.36,20250320,1662,-49.88,20241111,767,8.60,20240913,0.60,N,057680,500,357 억,,465756,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 20250321 160610 57 100.00 KOSDAQ IT 서비스 N N N N N 840 15 2 1.82 112698519 137621 79.06 821 840 805 1072 578 825 818.71 0.65 0 -7700 877 851 838 812 799 844 805 357 247 500 510 1 1 71248501 598 -1.16 0.44 12 0.19 -722.00 1918.00 1700 20240312 -50.59 767 20240913 9.52 1310 -35.88 20250117 805 4.35 20250321 1662 -49.46 20241111 767 9.52 20240913 0.60 N 057680 500 357 억 465262 N N 0 N 00 N
3 20250321 150553 57 100.00 KOSDAQ IT 서비스 N N N N N 830 5 2 0.61 100507342 123029 70.68 821 834 805 1072 578 825 816.94 0.65 0 -7754 877 851 838 812 799 844 805 357 247 500 510 1 1 71248501 591 -1.15 0.43 12 0.17 -722.00 1918.00 1700 20240312 -51.18 767 20240913 8.21 1310 -36.64 20250117 805 3.11 20250321 1662 -50.06 20241111 767 8.21 20240913 0.60 N 057680 500 357 억 465262 N N 0 N 00 N
4 20250321 140554 57 100.00 KOSDAQ IT 서비스 N N N N N 822 -3 5 -0.36 61691301 75247 43.23 821 834 810 1072 578 825 819.85 0.65 0 -15003 877 851 838 812 799 844 805 357 247 500 510 1 1 71248501 586 -1.14 0.43 12 0.11 -722.00 1918.00 1700 20240312 -51.65 767 20240913 7.17 1310 -37.25 20250117 810 1.48 20250321 1662 -50.54 20241111 767 7.17 20240913 0.60 N 057680 500 357 억 465262 N N 0 N 00 N
5 20250321 130554 57 100.00 KOSDAQ IT 서비스 N N N N N 824 -1 5 -0.12 55419561 67591 38.83 821 834 810 1072 578 825 819.93 0.65 0 -15659 877 851 838 812 799 844 805 357 247 500 510 1 1 71248501 587 -1.14 0.43 12 0.09 -722.00 1918.00 1700 20240312 -51.53 767 20240913 7.43 1310 -37.10 20250117 810 1.73 20250321 1662 -50.42 20241111 767 7.43 20240913 0.60 N 057680 500 357 억 465262 N N 0 N 00 N
6 20250321 120555 57 100.00 KOSDAQ IT 서비스 N N N N N 822 -3 5 -0.36 47232238 57671 33.13 821 834 810 1072 578 825 818.99 0.65 0 -14690 877 851 838 812 799 844 805 357 247 500 510 1 1 71248501 586 -1.14 0.43 12 0.08 -722.00 1918.00 1700 20240312 -51.65 767 20240913 7.17 1310 -37.25 20250117 810 1.48 20250321 1662 -50.54 20241111 767 7.17 20240913 0.60 N 057680 500 357 억 465262 N N 0 N 00 N
7 20250321 110555 57 100.00 KOSDAQ IT 서비스 N N N N N 823 -2 5 -0.24 36935518 45225 25.98 821 825 810 1072 578 825 816.71 0.65 0 -12810 877 851 838 812 799 844 805 357 247 500 510 1 1 71248501 586 -1.14 0.43 12 0.06 -722.00 1918.00 1700 20240312 -51.59 767 20240913 7.30 1310 -37.18 20250117 810 1.60 20250321 1662 -50.48 20241111 767 7.30 20240913 0.60 N 057680 500 357 억 465262 N N 0 N 00 N
8 20250321 100555 57 100.00 KOSDAQ IT 서비스 N N N N N 814 -11 5 -1.33 27872069 34149 19.62 821 825 810 1072 578 825 816.19 0.65 0 -12158 877 851 838 812 799 844 805 357 247 500 510 1 1 71248501 580 -1.13 0.42 12 0.05 -722.00 1918.00 1700 20240312 -52.12 767 20240913 6.13 1310 -37.86 20250117 810 0.49 20250321 1662 -51.02 20241111 767 6.13 20240913 0.60 N 057680 500 357 억 465262 N N 0 N 00 N
9 20250321 090557 57 100.00 KOSDAQ IT 서비스 N N N N N 824 -1 5 -0.12 6940823 8447 4.85 821 825 817 1072 578 825 821.69 0.65 0 -5397 877 851 838 812 799 844 805 357 247 500 510 1 1 71248501 587 -1.14 0.43 12 0.01 -722.00 1918.00 1700 20240312 -51.53 767 20240913 7.43 1310 -37.10 20250117 817 0.86 20250321 1662 -50.42 20241111 767 7.43 20240913 0.60 N 057680 500 357 억 465262 N N 0 N 00 N
10 20250320 160847 57 100.00 KOSDAQ IT 서비스 N N N N N 825 -21 5 -2.48 144122985 172283 336.92 846 864 825 1099 593 846 836.57 0.65 0 -4389 876 860 852 836 828 869 845 357 253 500 520 1 1 71248501 588 -1.14 0.43 12 0.24 -722.00 1918.00 1700 20240312 -51.47 767 20240913 7.56 1310 -37.02 20250117 825 0.00 20250320 1662 -50.36 20241111 767 7.56 20240913 0.60 N 057680 500 357 억 465756 N N 0 N 00 N
11 20250320 150553 57 100.00 KOSDAQ IT 서비스 N N N N N 837 -9 5 -1.06 133519670 159454 311.84 846 864 826 1099 593 846 837.36 0.65 0 -1302 876 860 852 836 828 869 845 357 253 500 520 1 1 71248501 596 -1.16 0.44 12 0.22 -722.00 1918.00 1700 20240312 -50.76 767 20240913 9.13 1310 -36.11 20250117 826 1.33 20250320 1662 -49.64 20241111 767 9.13 20240913 0.60 N 057680 500 357 억 465756 N N 0 N 00 N
12 20250320 140556 57 100.00 KOSDAQ IT 서비스 N N N N N 833 -13 5 -1.54 111442042 132850 259.81 846 864 830 1099 593 846 838.86 0.65 0 -1034 876 860 852 836 828 869 845 357 253 500 520 1 1 71248501 594 -1.15 0.43 12 0.19 -722.00 1918.00 1700 20240312 -51.00 767 20240913 8.60 1310 -36.41 20250117 830 0.36 20250320 1662 -49.88 20241111 767 8.60 20240913 0.60 N 057680 500 357 억 465756 N N 0 N 00 N