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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
057030/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
20250312,160540,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3780,25,2,0.67,106859555,28134,44.74,3745,3850,3745,4880,2630,3755,3798.24,2.31,0,8514,3931,3842,3711,3622,3491,3887,3667,82,1125,500,2700,5,1,16312697,617,12.15,1.16,12,0.17,311.00,3246.00,5580,20240229,-32.26,2960,20240805,27.70,4750,-20.42,20250117,3580,5.59,20250311,5420,-30.26,20241216,2960,27.70,20240805,5.57,N,057030,500,81 억,,377320,N,N,0,N,00,N
20250312,150541,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3805,50,2,1.33,91407150,24054,38.25,3745,3850,3745,4880,2630,3755,3800.08,2.31,0,7403,3931,3842,3711,3622,3491,3887,3667,82,1125,500,2700,5,1,16312697,621,12.23,1.17,12,0.15,311.00,3246.00,5580,20240229,-31.81,2960,20240805,28.55,4750,-19.89,20250117,3580,6.28,20250311,5420,-29.80,20241216,2960,28.55,20240805,5.57,N,057030,500,81 억,,377320,N,N,0,N,00,N
20250312,140540,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3835,80,2,2.13,70172985,18489,29.40,3745,3850,3745,4880,2630,3755,3795.39,2.31,0,6950,3931,3842,3711,3622,3491,3887,3667,82,1125,500,2700,5,1,16312697,626,12.33,1.18,12,0.11,311.00,3246.00,5580,20240229,-31.27,2960,20240805,29.56,4750,-19.26,20250117,3580,7.12,20250311,5420,-29.24,20241216,2960,29.56,20240805,5.57,N,057030,500,81 억,,377320,N,N,0,N,00,N
20250312,130540,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3820,65,2,1.73,62642000,16520,26.27,3745,3850,3745,4880,2630,3755,3791.89,2.31,0,6505,3931,3842,3711,3622,3491,3887,3667,82,1125,500,2700,5,1,16312697,623,12.28,1.18,12,0.10,311.00,3246.00,5580,20240229,-31.54,2960,20240805,29.05,4750,-19.58,20250117,3580,6.70,20250311,5420,-29.52,20241216,2960,29.05,20240805,5.57,N,057030,500,81 억,,377320,N,N,0,N,00,N
20250312,120542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3825,70,2,1.86,59217425,15624,24.85,3745,3850,3745,4880,2630,3755,3790.16,2.31,0,6446,3931,3842,3711,3622,3491,3887,3667,82,1125,500,2700,5,1,16312697,624,12.30,1.18,12,0.10,311.00,3246.00,5580,20240229,-31.45,2960,20240805,29.22,4750,-19.47,20250117,3580,6.84,20250311,5420,-29.43,20241216,2960,29.22,20240805,5.57,N,057030,500,81 억,,377320,N,N,0,N,00,N
20250312,110538,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3830,75,2,2.00,46526125,12319,19.59,3745,3840,3745,4880,2630,3755,3776.78,2.31,0,5933,3931,3842,3711,3622,3491,3887,3667,82,1125,500,2700,5,1,16312697,625,12.32,1.18,12,0.08,311.00,3246.00,5580,20240229,-31.36,2960,20240805,29.39,4750,-19.37,20250117,3580,6.98,20250311,5420,-29.34,20241216,2960,29.39,20240805,5.57,N,057030,500,81 억,,377320,N,N,0,N,00,N
20250312,100540,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3800,45,2,1.20,34809925,9249,14.71,3745,3840,3745,4880,2630,3755,3763.64,2.31,0,4723,3931,3842,3711,3622,3491,3887,3667,82,1125,500,2700,5,1,16312697,620,12.22,1.17,12,0.06,311.00,3246.00,5580,20240229,-31.90,2960,20240805,28.38,4750,-20.00,20250117,3580,6.15,20250311,5420,-29.89,20241216,2960,28.38,20240805,5.57,N,057030,500,81 억,,377320,N,N,0,N,00,N
20250312,090542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3780,25,2,0.67,4390070,1172,1.86,3745,3795,3745,4880,2630,3755,3745.79,2.31,0,-140,3931,3842,3711,3622,3491,3887,3667,82,1125,500,2700,5,1,16312697,617,12.15,1.16,12,0.01,311.00,3246.00,5580,20240229,-32.26,2960,20240805,27.70,4750,-20.42,20250117,3580,5.59,20250311,5420,-30.26,20241216,2960,27.70,20240805,5.57,N,057030,500,81 억,,377320,N,N,0,N,00,N
20250311,160535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3755,-25,5,-0.66,233934455,62653,43.14,3670,3800,3580,4910,2650,3780,3733.81,2.03,0,19026,3970,3875,3825,3730,3680,3850,3705,82,1130,500,2720,5,1,16312697,613,12.07,1.16,12,0.38,311.00,3246.00,5580,20240229,-32.71,2960,20240805,26.86,4750,-20.95,20250117,3580,4.89,20250311,5420,-30.72,20241216,2960,26.86,20240805,5.61,N,057030,500,81 억,,330899,N,N,0,N,00,N
20250311,150538,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3750,-30,5,-0.79,228367550,61170,42.11,3670,3800,3580,4910,2650,3780,3733.33,2.03,0,18269,3970,3875,3825,3730,3680,3850,3705,82,1130,500,2720,5,1,16312697,612,12.06,1.16,12,0.37,311.00,3246.00,5580,20240229,-32.80,2960,20240805,26.69,4750,-21.05,20250117,3580,4.75,20250311,5420,-30.81,20241216,2960,26.69,20240805,5.61,N,057030,500,81 억,,330899,N,N,0,N,00,N
20250311,140538,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3765,-15,5,-0.40,210312645,56373,38.81,3670,3800,3580,4910,2650,3780,3730.73,2.03,0,18163,3970,3875,3825,3730,3680,3850,3705,82,1130,500,2720,5,1,16312697,614,12.11,1.16,12,0.35,311.00,3246.00,5580,20240229,-32.53,2960,20240805,27.20,4750,-20.74,20250117,3580,5.17,20250311,5420,-30.54,20241216,2960,27.20,20240805,5.61,N,057030,500,81 억,,330899,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 20250312 160540 57 100.00 KOSDAQ 일반서비스 N N N N N 3780 25 2 0.67 106859555 28134 44.74 3745 3850 3745 4880 2630 3755 3798.24 2.31 0 8514 3931 3842 3711 3622 3491 3887 3667 82 1125 500 2700 5 1 16312697 617 12.15 1.16 12 0.17 311.00 3246.00 5580 20240229 -32.26 2960 20240805 27.70 4750 -20.42 20250117 3580 5.59 20250311 5420 -30.26 20241216 2960 27.70 20240805 5.57 N 057030 500 81 억 377320 N N 0 N 00 N
3 20250312 150541 57 100.00 KOSDAQ 일반서비스 N N N N N 3805 50 2 1.33 91407150 24054 38.25 3745 3850 3745 4880 2630 3755 3800.08 2.31 0 7403 3931 3842 3711 3622 3491 3887 3667 82 1125 500 2700 5 1 16312697 621 12.23 1.17 12 0.15 311.00 3246.00 5580 20240229 -31.81 2960 20240805 28.55 4750 -19.89 20250117 3580 6.28 20250311 5420 -29.80 20241216 2960 28.55 20240805 5.57 N 057030 500 81 억 377320 N N 0 N 00 N
4 20250312 140540 57 100.00 KOSDAQ 일반서비스 N N N N N 3835 80 2 2.13 70172985 18489 29.40 3745 3850 3745 4880 2630 3755 3795.39 2.31 0 6950 3931 3842 3711 3622 3491 3887 3667 82 1125 500 2700 5 1 16312697 626 12.33 1.18 12 0.11 311.00 3246.00 5580 20240229 -31.27 2960 20240805 29.56 4750 -19.26 20250117 3580 7.12 20250311 5420 -29.24 20241216 2960 29.56 20240805 5.57 N 057030 500 81 억 377320 N N 0 N 00 N
5 20250312 130540 57 100.00 KOSDAQ 일반서비스 N N N N N 3820 65 2 1.73 62642000 16520 26.27 3745 3850 3745 4880 2630 3755 3791.89 2.31 0 6505 3931 3842 3711 3622 3491 3887 3667 82 1125 500 2700 5 1 16312697 623 12.28 1.18 12 0.10 311.00 3246.00 5580 20240229 -31.54 2960 20240805 29.05 4750 -19.58 20250117 3580 6.70 20250311 5420 -29.52 20241216 2960 29.05 20240805 5.57 N 057030 500 81 억 377320 N N 0 N 00 N
6 20250312 120542 57 100.00 KOSDAQ 일반서비스 N N N N N 3825 70 2 1.86 59217425 15624 24.85 3745 3850 3745 4880 2630 3755 3790.16 2.31 0 6446 3931 3842 3711 3622 3491 3887 3667 82 1125 500 2700 5 1 16312697 624 12.30 1.18 12 0.10 311.00 3246.00 5580 20240229 -31.45 2960 20240805 29.22 4750 -19.47 20250117 3580 6.84 20250311 5420 -29.43 20241216 2960 29.22 20240805 5.57 N 057030 500 81 억 377320 N N 0 N 00 N
7 20250312 110538 57 100.00 KOSDAQ 일반서비스 N N N N N 3830 75 2 2.00 46526125 12319 19.59 3745 3840 3745 4880 2630 3755 3776.78 2.31 0 5933 3931 3842 3711 3622 3491 3887 3667 82 1125 500 2700 5 1 16312697 625 12.32 1.18 12 0.08 311.00 3246.00 5580 20240229 -31.36 2960 20240805 29.39 4750 -19.37 20250117 3580 6.98 20250311 5420 -29.34 20241216 2960 29.39 20240805 5.57 N 057030 500 81 억 377320 N N 0 N 00 N
8 20250312 100540 57 100.00 KOSDAQ 일반서비스 N N N N N 3800 45 2 1.20 34809925 9249 14.71 3745 3840 3745 4880 2630 3755 3763.64 2.31 0 4723 3931 3842 3711 3622 3491 3887 3667 82 1125 500 2700 5 1 16312697 620 12.22 1.17 12 0.06 311.00 3246.00 5580 20240229 -31.90 2960 20240805 28.38 4750 -20.00 20250117 3580 6.15 20250311 5420 -29.89 20241216 2960 28.38 20240805 5.57 N 057030 500 81 억 377320 N N 0 N 00 N
9 20250312 090542 57 100.00 KOSDAQ 일반서비스 N N N N N 3780 25 2 0.67 4390070 1172 1.86 3745 3795 3745 4880 2630 3755 3745.79 2.31 0 -140 3931 3842 3711 3622 3491 3887 3667 82 1125 500 2700 5 1 16312697 617 12.15 1.16 12 0.01 311.00 3246.00 5580 20240229 -32.26 2960 20240805 27.70 4750 -20.42 20250117 3580 5.59 20250311 5420 -30.26 20241216 2960 27.70 20240805 5.57 N 057030 500 81 억 377320 N N 0 N 00 N
10 20250311 160535 57 100.00 KOSDAQ 일반서비스 N N N N N 3755 -25 5 -0.66 233934455 62653 43.14 3670 3800 3580 4910 2650 3780 3733.81 2.03 0 19026 3970 3875 3825 3730 3680 3850 3705 82 1130 500 2720 5 1 16312697 613 12.07 1.16 12 0.38 311.00 3246.00 5580 20240229 -32.71 2960 20240805 26.86 4750 -20.95 20250117 3580 4.89 20250311 5420 -30.72 20241216 2960 26.86 20240805 5.61 N 057030 500 81 억 330899 N N 0 N 00 N
11 20250311 150538 57 100.00 KOSDAQ 일반서비스 N N N N N 3750 -30 5 -0.79 228367550 61170 42.11 3670 3800 3580 4910 2650 3780 3733.33 2.03 0 18269 3970 3875 3825 3730 3680 3850 3705 82 1130 500 2720 5 1 16312697 612 12.06 1.16 12 0.37 311.00 3246.00 5580 20240229 -32.80 2960 20240805 26.69 4750 -21.05 20250117 3580 4.75 20250311 5420 -30.81 20241216 2960 26.69 20240805 5.61 N 057030 500 81 억 330899 N N 0 N 00 N
12 20250311 140538 57 100.00 KOSDAQ 일반서비스 N N N N N 3765 -15 5 -0.40 210312645 56373 38.81 3670 3800 3580 4910 2650 3780 3730.73 2.03 0 18163 3970 3875 3825 3730 3680 3850 3705 82 1130 500 2720 5 1 16312697 614 12.11 1.16 12 0.35 311.00 3246.00 5580 20240229 -32.53 2960 20240805 27.20 4750 -20.74 20250117 3580 5.17 20250311 5420 -30.54 20241216 2960 27.20 20240805 5.61 N 057030 500 81 억 330899 N N 0 N 00 N