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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3780,20,2,0.53,108635310,28861,82.63,3735,3810,3735,4885,2635,3760,3764.09,2.38,0,2891,3936,3847,3801,3712,3666,3825,3690,82,1125,500,2700,5,1,16312697,617,12.15,1.16,12,0.18,311.00,3246.00,5420,20241216,-30.26,2960,20240805,27.70,4750,-20.42,20250117,3580,5.59,20250311,5420,-30.26,20241216,2960,27.70,20240805,5.47,N,057030,500,81 억,,388691,N,N,0,N,00,N
20250318,150551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3765,5,2,0.13,97735800,25964,74.34,3735,3810,3735,4885,2635,3760,3764.28,2.38,0,2060,3936,3847,3801,3712,3666,3825,3690,82,1125,500,2700,5,1,16312697,614,12.11,1.16,12,0.16,311.00,3246.00,5420,20241216,-30.54,2960,20240805,27.20,4750,-20.74,20250117,3580,5.17,20250311,5420,-30.54,20241216,2960,27.20,20240805,5.47,N,057030,500,81 억,,388691,N,N,0,N,00,N
20250318,140550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3750,-10,5,-0.27,57898755,15363,43.98,3735,3810,3735,4885,2635,3760,3768.71,2.38,0,841,3936,3847,3801,3712,3666,3825,3690,82,1125,500,2700,5,1,16312697,612,12.06,1.16,12,0.09,311.00,3246.00,5420,20241216,-30.81,2960,20240805,26.69,4750,-21.05,20250117,3580,4.75,20250311,5420,-30.81,20241216,2960,26.69,20240805,5.47,N,057030,500,81 억,,388691,N,N,0,N,00,N
20250318,130549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3760,0,3,0.00,47773220,12665,36.26,3735,3810,3735,4885,2635,3760,3772.07,2.38,0,1456,3936,3847,3801,3712,3666,3825,3690,82,1125,500,2700,5,1,16312697,613,12.09,1.16,12,0.08,311.00,3246.00,5420,20241216,-30.63,2960,20240805,27.03,4750,-20.84,20250117,3580,5.03,20250311,5420,-30.63,20241216,2960,27.03,20240805,5.47,N,057030,500,81 억,,388691,N,N,0,N,00,N
20250318,120549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3760,0,3,0.00,45554330,12075,34.57,3735,3810,3735,4885,2635,3760,3772.62,2.38,0,1805,3936,3847,3801,3712,3666,3825,3690,82,1125,500,2700,5,1,16312697,613,12.09,1.16,12,0.07,311.00,3246.00,5420,20241216,-30.63,2960,20240805,27.03,4750,-20.84,20250117,3580,5.03,20250311,5420,-30.63,20241216,2960,27.03,20240805,5.47,N,057030,500,81 억,,388691,N,N,0,N,00,N
20250318,110548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3765,5,2,0.13,42579785,11284,32.31,3735,3810,3735,4885,2635,3760,3773.47,2.38,0,2316,3936,3847,3801,3712,3666,3825,3690,82,1125,500,2700,5,1,16312697,614,12.11,1.16,12,0.07,311.00,3246.00,5420,20241216,-30.54,2960,20240805,27.20,4750,-20.74,20250117,3580,5.17,20250311,5420,-30.54,20241216,2960,27.20,20240805,5.47,N,057030,500,81 억,,388691,N,N,0,N,00,N
20250318,100550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3790,30,2,0.80,40994385,10864,31.10,3735,3810,3735,4885,2635,3760,3773.42,2.38,0,2583,3936,3847,3801,3712,3666,3825,3690,82,1125,500,2700,5,1,16312697,618,12.19,1.17,12,0.07,311.00,3246.00,5420,20241216,-30.07,2960,20240805,28.04,4750,-20.21,20250117,3580,5.87,20250311,5420,-30.07,20241216,2960,28.04,20240805,5.47,N,057030,500,81 억,,388691,N,N,0,N,00,N
20250318,090551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3790,30,2,0.80,7803650,2080,5.96,3735,3790,3735,4885,2635,3760,3751.75,2.38,0,-330,3936,3847,3801,3712,3666,3825,3690,82,1125,500,2700,5,1,16312697,618,12.19,1.17,12,0.01,311.00,3246.00,5420,20241216,-30.07,2960,20240805,28.04,4750,-20.21,20250117,3580,5.87,20250311,5420,-30.07,20241216,2960,28.04,20240805,5.47,N,057030,500,81 억,,388691,N,N,0,N,00,N
20250317,160548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3760,-40,5,-1.05,132048125,34928,107.77,3890,3890,3755,4940,2660,3800,3780.58,2.44,0,-8733,3953,3876,3788,3711,3623,3915,3750,82,1140,500,2730,5,1,16312697,613,12.09,1.16,12,0.21,311.00,3246.00,5420,20241216,-30.63,2960,20240805,27.03,4750,-20.84,20250117,3580,5.03,20250311,5420,-30.63,20241216,2960,27.03,20240805,5.52,N,057030,500,81 억,,397332,N,N,0,N,00,N
20250317,150547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3765,-35,5,-0.92,113469540,29990,92.54,3890,3890,3755,4940,2660,3800,3783.58,2.44,0,-8681,3953,3876,3788,3711,3623,3915,3750,82,1140,500,2730,5,1,16312697,614,12.11,1.16,12,0.18,311.00,3246.00,5420,20241216,-30.54,2960,20240805,27.20,4750,-20.74,20250117,3580,5.17,20250311,5420,-30.54,20241216,2960,27.20,20240805,5.52,N,057030,500,81 억,,397332,N,N,0,N,00,N
20250317,140548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3800,0,3,0.00,93681955,24740,76.34,3890,3890,3755,4940,2660,3800,3786.66,2.44,0,-8647,3953,3876,3788,3711,3623,3915,3750,82,1140,500,2730,5,1,16312697,620,12.22,1.17,12,0.15,311.00,3246.00,5420,20241216,-29.89,2960,20240805,28.38,4750,-20.00,20250117,3580,6.15,20250311,5420,-29.89,20241216,2960,28.38,20240805,5.52,N,057030,500,81 억,,397332,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 20250318 160548 57 100.00 KOSDAQ 일반서비스 N N N N N 3780 20 2 0.53 108635310 28861 82.63 3735 3810 3735 4885 2635 3760 3764.09 2.38 0 2891 3936 3847 3801 3712 3666 3825 3690 82 1125 500 2700 5 1 16312697 617 12.15 1.16 12 0.18 311.00 3246.00 5420 20241216 -30.26 2960 20240805 27.70 4750 -20.42 20250117 3580 5.59 20250311 5420 -30.26 20241216 2960 27.70 20240805 5.47 N 057030 500 81 억 388691 N N 0 N 00 N
3 20250318 150551 57 100.00 KOSDAQ 일반서비스 N N N N N 3765 5 2 0.13 97735800 25964 74.34 3735 3810 3735 4885 2635 3760 3764.28 2.38 0 2060 3936 3847 3801 3712 3666 3825 3690 82 1125 500 2700 5 1 16312697 614 12.11 1.16 12 0.16 311.00 3246.00 5420 20241216 -30.54 2960 20240805 27.20 4750 -20.74 20250117 3580 5.17 20250311 5420 -30.54 20241216 2960 27.20 20240805 5.47 N 057030 500 81 억 388691 N N 0 N 00 N
4 20250318 140550 57 100.00 KOSDAQ 일반서비스 N N N N N 3750 -10 5 -0.27 57898755 15363 43.98 3735 3810 3735 4885 2635 3760 3768.71 2.38 0 841 3936 3847 3801 3712 3666 3825 3690 82 1125 500 2700 5 1 16312697 612 12.06 1.16 12 0.09 311.00 3246.00 5420 20241216 -30.81 2960 20240805 26.69 4750 -21.05 20250117 3580 4.75 20250311 5420 -30.81 20241216 2960 26.69 20240805 5.47 N 057030 500 81 억 388691 N N 0 N 00 N
5 20250318 130549 57 100.00 KOSDAQ 일반서비스 N N N N N 3760 0 3 0.00 47773220 12665 36.26 3735 3810 3735 4885 2635 3760 3772.07 2.38 0 1456 3936 3847 3801 3712 3666 3825 3690 82 1125 500 2700 5 1 16312697 613 12.09 1.16 12 0.08 311.00 3246.00 5420 20241216 -30.63 2960 20240805 27.03 4750 -20.84 20250117 3580 5.03 20250311 5420 -30.63 20241216 2960 27.03 20240805 5.47 N 057030 500 81 억 388691 N N 0 N 00 N
6 20250318 120549 57 100.00 KOSDAQ 일반서비스 N N N N N 3760 0 3 0.00 45554330 12075 34.57 3735 3810 3735 4885 2635 3760 3772.62 2.38 0 1805 3936 3847 3801 3712 3666 3825 3690 82 1125 500 2700 5 1 16312697 613 12.09 1.16 12 0.07 311.00 3246.00 5420 20241216 -30.63 2960 20240805 27.03 4750 -20.84 20250117 3580 5.03 20250311 5420 -30.63 20241216 2960 27.03 20240805 5.47 N 057030 500 81 억 388691 N N 0 N 00 N
7 20250318 110548 57 100.00 KOSDAQ 일반서비스 N N N N N 3765 5 2 0.13 42579785 11284 32.31 3735 3810 3735 4885 2635 3760 3773.47 2.38 0 2316 3936 3847 3801 3712 3666 3825 3690 82 1125 500 2700 5 1 16312697 614 12.11 1.16 12 0.07 311.00 3246.00 5420 20241216 -30.54 2960 20240805 27.20 4750 -20.74 20250117 3580 5.17 20250311 5420 -30.54 20241216 2960 27.20 20240805 5.47 N 057030 500 81 억 388691 N N 0 N 00 N
8 20250318 100550 57 100.00 KOSDAQ 일반서비스 N N N N N 3790 30 2 0.80 40994385 10864 31.10 3735 3810 3735 4885 2635 3760 3773.42 2.38 0 2583 3936 3847 3801 3712 3666 3825 3690 82 1125 500 2700 5 1 16312697 618 12.19 1.17 12 0.07 311.00 3246.00 5420 20241216 -30.07 2960 20240805 28.04 4750 -20.21 20250117 3580 5.87 20250311 5420 -30.07 20241216 2960 28.04 20240805 5.47 N 057030 500 81 억 388691 N N 0 N 00 N
9 20250318 090551 57 100.00 KOSDAQ 일반서비스 N N N N N 3790 30 2 0.80 7803650 2080 5.96 3735 3790 3735 4885 2635 3760 3751.75 2.38 0 -330 3936 3847 3801 3712 3666 3825 3690 82 1125 500 2700 5 1 16312697 618 12.19 1.17 12 0.01 311.00 3246.00 5420 20241216 -30.07 2960 20240805 28.04 4750 -20.21 20250117 3580 5.87 20250311 5420 -30.07 20241216 2960 28.04 20240805 5.47 N 057030 500 81 억 388691 N N 0 N 00 N
10 20250317 160548 57 100.00 KOSDAQ 일반서비스 N N N N N 3760 -40 5 -1.05 132048125 34928 107.77 3890 3890 3755 4940 2660 3800 3780.58 2.44 0 -8733 3953 3876 3788 3711 3623 3915 3750 82 1140 500 2730 5 1 16312697 613 12.09 1.16 12 0.21 311.00 3246.00 5420 20241216 -30.63 2960 20240805 27.03 4750 -20.84 20250117 3580 5.03 20250311 5420 -30.63 20241216 2960 27.03 20240805 5.52 N 057030 500 81 억 397332 N N 0 N 00 N
11 20250317 150547 57 100.00 KOSDAQ 일반서비스 N N N N N 3765 -35 5 -0.92 113469540 29990 92.54 3890 3890 3755 4940 2660 3800 3783.58 2.44 0 -8681 3953 3876 3788 3711 3623 3915 3750 82 1140 500 2730 5 1 16312697 614 12.11 1.16 12 0.18 311.00 3246.00 5420 20241216 -30.54 2960 20240805 27.20 4750 -20.74 20250117 3580 5.17 20250311 5420 -30.54 20241216 2960 27.20 20240805 5.52 N 057030 500 81 억 397332 N N 0 N 00 N
12 20250317 140548 57 100.00 KOSDAQ 일반서비스 N N N N N 3800 0 3 0.00 93681955 24740 76.34 3890 3890 3755 4940 2660 3800 3786.66 2.44 0 -8647 3953 3876 3788 3711 3623 3915 3750 82 1140 500 2730 5 1 16312697 620 12.22 1.17 12 0.15 311.00 3246.00 5420 20241216 -29.89 2960 20240805 28.38 4750 -20.00 20250117 3580 6.15 20250311 5420 -29.89 20241216 2960 28.38 20240805 5.52 N 057030 500 81 억 397332 N N 0 N 00 N