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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,909,-2,5,-0.22,157078707,173689,72.26,909,917,890,1184,638,911,904.37,0.70,0,1866,933,922,904,893,875,927,898,357,273,500,560,1,1,71248501,648,-1.26,0.47,12,0.24,-722.00,1918.00,1967,20240227,-53.79,767,20240913,18.51,1310,-30.61,20250117,865,5.09,20250305,1700,-46.53,20240312,767,18.51,20240913,0.65,N,057680,500,357 억,,499806,N,N,0,N,00,N
20250307,150536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,904,-7,5,-0.77,147273100,162830,67.74,909,917,890,1184,638,911,904.46,0.70,0,4277,933,922,904,893,875,927,898,357,273,500,560,1,1,71248501,644,-1.25,0.47,12,0.23,-722.00,1918.00,1967,20240227,-54.04,767,20240913,17.86,1310,-30.99,20250117,865,4.51,20250305,1700,-46.82,20240312,767,17.86,20240913,0.65,N,057680,500,357 억,,499806,N,N,0,N,00,N
20250307,140533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,917,6,2,0.66,114222809,126185,52.50,909,917,890,1184,638,911,905.20,0.70,0,-1517,933,922,904,893,875,927,898,357,273,500,560,1,1,71248501,653,-1.27,0.48,12,0.18,-722.00,1918.00,1967,20240227,-53.38,767,20240913,19.56,1310,-30.00,20250117,865,6.01,20250305,1700,-46.06,20240312,767,19.56,20240913,0.65,N,057680,500,357 억,,499806,N,N,0,N,00,N
20250307,130535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,902,-9,5,-0.99,85317120,94464,39.30,909,917,890,1184,638,911,903.17,0.70,0,-7081,933,922,904,893,875,927,898,357,273,500,560,1,1,71248501,643,-1.25,0.47,12,0.13,-722.00,1918.00,1967,20240227,-54.14,767,20240913,17.60,1310,-31.15,20250117,865,4.28,20250305,1700,-46.94,20240312,767,17.60,20240913,0.65,N,057680,500,357 억,,499806,N,N,0,N,00,N
20250307,120536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,905,-6,5,-0.66,76147693,84301,35.07,909,917,890,1184,638,911,903.28,0.70,0,-7087,933,922,904,893,875,927,898,357,273,500,560,1,1,71248501,645,-1.25,0.47,12,0.12,-722.00,1918.00,1967,20240227,-53.99,767,20240913,17.99,1310,-30.92,20250117,865,4.62,20250305,1700,-46.76,20240312,767,17.99,20240913,0.65,N,057680,500,357 억,,499806,N,N,0,N,00,N
20250307,110534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,895,-16,5,-1.76,61538618,68133,28.35,909,917,890,1184,638,911,903.21,0.70,0,444,933,922,904,893,875,927,898,357,273,500,560,1,1,71248501,638,-1.24,0.47,12,0.10,-722.00,1918.00,1967,20240227,-54.50,767,20240913,16.69,1310,-31.68,20250117,865,3.47,20250305,1700,-47.35,20240312,767,16.69,20240913,0.65,N,057680,500,357 억,,499806,N,N,0,N,00,N
20250307,100532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,908,-3,5,-0.33,31204400,34432,14.32,909,917,890,1184,638,911,906.26,0.70,0,-1430,933,922,904,893,875,927,898,357,273,500,560,1,1,71248501,647,-1.26,0.47,12,0.05,-722.00,1918.00,1967,20240227,-53.84,767,20240913,18.38,1310,-30.69,20250117,865,4.97,20250305,1700,-46.59,20240312,767,18.38,20240913,0.65,N,057680,500,357 억,,499806,N,N,0,N,00,N
20250307,090536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,898,-13,5,-1.43,5187998,5741,2.39,909,909,890,1184,638,911,903.67,0.70,0,-1469,933,922,904,893,875,927,898,357,273,500,560,1,1,71248501,640,-1.24,0.47,12,0.01,-722.00,1918.00,1967,20240227,-54.35,767,20240913,17.08,1310,-31.45,20250117,865,3.82,20250305,1700,-47.18,20240312,767,17.08,20240913,0.65,N,057680,500,357 억,,499806,N,N,0,N,00,N
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
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 20250307 160533 57 100.00 KOSDAQ IT 서비스 N N N N N 909 -2 5 -0.22 157078707 173689 72.26 909 917 890 1184 638 911 904.37 0.70 0 1866 933 922 904 893 875 927 898 357 273 500 560 1 1 71248501 648 -1.26 0.47 12 0.24 -722.00 1918.00 1967 20240227 -53.79 767 20240913 18.51 1310 -30.61 20250117 865 5.09 20250305 1700 -46.53 20240312 767 18.51 20240913 0.65 N 057680 500 357 억 499806 N N 0 N 00 N
3 20250307 150536 57 100.00 KOSDAQ IT 서비스 N N N N N 904 -7 5 -0.77 147273100 162830 67.74 909 917 890 1184 638 911 904.46 0.70 0 4277 933 922 904 893 875 927 898 357 273 500 560 1 1 71248501 644 -1.25 0.47 12 0.23 -722.00 1918.00 1967 20240227 -54.04 767 20240913 17.86 1310 -30.99 20250117 865 4.51 20250305 1700 -46.82 20240312 767 17.86 20240913 0.65 N 057680 500 357 억 499806 N N 0 N 00 N
4 20250307 140533 57 100.00 KOSDAQ IT 서비스 N N N N N 917 6 2 0.66 114222809 126185 52.50 909 917 890 1184 638 911 905.20 0.70 0 -1517 933 922 904 893 875 927 898 357 273 500 560 1 1 71248501 653 -1.27 0.48 12 0.18 -722.00 1918.00 1967 20240227 -53.38 767 20240913 19.56 1310 -30.00 20250117 865 6.01 20250305 1700 -46.06 20240312 767 19.56 20240913 0.65 N 057680 500 357 억 499806 N N 0 N 00 N
5 20250307 130535 57 100.00 KOSDAQ IT 서비스 N N N N N 902 -9 5 -0.99 85317120 94464 39.30 909 917 890 1184 638 911 903.17 0.70 0 -7081 933 922 904 893 875 927 898 357 273 500 560 1 1 71248501 643 -1.25 0.47 12 0.13 -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 0.65 N 057680 500 357 억 499806 N N 0 N 00 N
6 20250307 120536 57 100.00 KOSDAQ IT 서비스 N N N N N 905 -6 5 -0.66 76147693 84301 35.07 909 917 890 1184 638 911 903.28 0.70 0 -7087 933 922 904 893 875 927 898 357 273 500 560 1 1 71248501 645 -1.25 0.47 12 0.12 -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 0.65 N 057680 500 357 억 499806 N N 0 N 00 N
7 20250307 110534 57 100.00 KOSDAQ IT 서비스 N N N N N 895 -16 5 -1.76 61538618 68133 28.35 909 917 890 1184 638 911 903.21 0.70 0 444 933 922 904 893 875 927 898 357 273 500 560 1 1 71248501 638 -1.24 0.47 12 0.10 -722.00 1918.00 1967 20240227 -54.50 767 20240913 16.69 1310 -31.68 20250117 865 3.47 20250305 1700 -47.35 20240312 767 16.69 20240913 0.65 N 057680 500 357 억 499806 N N 0 N 00 N
8 20250307 100532 57 100.00 KOSDAQ IT 서비스 N N N N N 908 -3 5 -0.33 31204400 34432 14.32 909 917 890 1184 638 911 906.26 0.70 0 -1430 933 922 904 893 875 927 898 357 273 500 560 1 1 71248501 647 -1.26 0.47 12 0.05 -722.00 1918.00 1967 20240227 -53.84 767 20240913 18.38 1310 -30.69 20250117 865 4.97 20250305 1700 -46.59 20240312 767 18.38 20240913 0.65 N 057680 500 357 억 499806 N N 0 N 00 N
9 20250307 090536 57 100.00 KOSDAQ IT 서비스 N N N N N 898 -13 5 -1.43 5187998 5741 2.39 909 909 890 1184 638 911 903.67 0.70 0 -1469 933 922 904 893 875 927 898 357 273 500 560 1 1 71248501 640 -1.24 0.47 12 0.01 -722.00 1918.00 1967 20240227 -54.35 767 20240913 17.08 1310 -31.45 20250117 865 3.82 20250305 1700 -47.18 20240312 767 17.08 20240913 0.65 N 057680 500 357 억 499806 N N 0 N 00 N
10 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
11 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
12 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