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
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
20250306,160531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3985,25,2,0.63,120897257,30544,72.96,3970,4015,3915,5140,2775,3960,3957.23,2.08,0,-1687,4066,4012,3946,3892,3826,4040,3920,82,1180,500,2850,5,1,16312697,650,12.81,1.23,12,0.19,311.00,3246.00,5580,20240229,-28.58,2960,20240805,34.63,4750,-16.11,20250117,3810,4.59,20250218,5420,-26.48,20241216,2960,34.63,20240805,5.73,N,057030,500,81 억,,339062,N,N,0,N,00,N
20250306,150530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3985,25,2,0.63,110492442,27933,66.72,3970,4015,3915,5140,2775,3960,3955.62,2.08,0,-1784,4066,4012,3946,3892,3826,4040,3920,82,1180,500,2850,5,1,16312697,650,12.81,1.23,12,0.17,311.00,3246.00,5580,20240229,-28.58,2960,20240805,34.63,4750,-16.11,20250117,3810,4.59,20250218,5420,-26.48,20241216,2960,34.63,20240805,5.73,N,057030,500,81 억,,339062,N,N,0,N,00,N
20250306,140529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3995,35,2,0.88,104642807,26457,63.20,3970,4015,3915,5140,2775,3960,3955.20,2.08,0,-1783,4066,4012,3946,3892,3826,4040,3920,82,1180,500,2850,5,1,16312697,652,12.85,1.23,12,0.16,311.00,3246.00,5580,20240229,-28.41,2960,20240805,34.97,4750,-15.89,20250117,3810,4.86,20250218,5420,-26.29,20241216,2960,34.97,20240805,5.73,N,057030,500,81 억,,339062,N,N,0,N,00,N
20250306,130530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3975,15,2,0.38,94856027,24000,57.33,3970,4015,3915,5140,2775,3960,3952.33,2.08,0,-1556,4066,4012,3946,3892,3826,4040,3920,82,1180,500,2850,5,1,16312697,648,12.78,1.22,12,0.15,311.00,3246.00,5580,20240229,-28.76,2960,20240805,34.29,4750,-16.32,20250117,3810,4.33,20250218,5420,-26.66,20241216,2960,34.29,20240805,5.73,N,057030,500,81 억,,339062,N,N,0,N,00,N
20250306,120530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3940,-20,5,-0.51,65307665,16588,39.62,3970,3970,3915,5140,2775,3960,3937.04,2.08,0,782,4066,4012,3946,3892,3826,4040,3920,82,1180,500,2850,5,1,16312697,643,12.67,1.21,12,0.10,311.00,3246.00,5580,20240229,-29.39,2960,20240805,33.11,4750,-17.05,20250117,3810,3.41,20250218,5420,-27.31,20241216,2960,33.11,20240805,5.73,N,057030,500,81 억,,339062,N,N,0,N,00,N
20250306,110528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3940,-20,5,-0.51,60852585,15458,36.93,3970,3970,3915,5140,2775,3960,3936.64,2.08,0,651,4066,4012,3946,3892,3826,4040,3920,82,1180,500,2850,5,1,16312697,643,12.67,1.21,12,0.09,311.00,3246.00,5580,20240229,-29.39,2960,20240805,33.11,4750,-17.05,20250117,3810,3.41,20250218,5420,-27.31,20241216,2960,33.11,20240805,5.73,N,057030,500,81 억,,339062,N,N,0,N,00,N
20250306,100530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3930,-30,5,-0.76,29611830,7501,17.92,3970,3970,3925,5140,2775,3960,3947.72,2.08,0,-2108,4066,4012,3946,3892,3826,4040,3920,82,1180,500,2850,5,1,16312697,641,12.64,1.21,12,0.05,311.00,3246.00,5580,20240229,-29.57,2960,20240805,32.77,4750,-17.26,20250117,3810,3.15,20250218,5420,-27.49,20241216,2960,32.77,20240805,5.73,N,057030,500,81 억,,339062,N,N,0,N,00,N
20250306,090533,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3955,-5,5,-0.13,512040,129,0.31,3970,3970,3955,5140,2775,3960,3969.30,2.08,0,-6,4066,4012,3946,3892,3826,4040,3920,82,1180,500,2850,5,1,16312697,645,12.72,1.22,12,0.00,311.00,3246.00,5580,20240229,-29.12,2960,20240805,33.61,4750,-16.74,20250117,3810,3.81,20250218,5420,-27.03,20241216,2960,33.61,20240805,5.73,N,057030,500,81 억,,339062,N,N,0,N,00,N
20250305,160525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3960,40,2,1.02,164282135,41749,57.53,3880,4000,3880,5090,2745,3920,3935.00,1.98,0,15580,4186,4052,3951,3817,3716,4002,3767,82,1170,500,2820,5,1,16312697,646,12.73,1.22,12,0.26,311.00,3246.00,5580,20240229,-29.03,2960,20240805,33.78,4750,-16.63,20250117,3810,3.94,20250218,5420,-26.94,20241216,2960,33.78,20240805,5.76,N,057030,500,81 억,,323460,N,N,0,N,00,N
20250305,150526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3950,30,2,0.77,146952790,37350,51.47,3880,4000,3880,5090,2745,3920,3934.48,1.98,0,14279,4186,4052,3951,3817,3716,4002,3767,82,1170,500,2820,5,1,16312697,644,12.70,1.22,12,0.23,311.00,3246.00,5580,20240229,-29.21,2960,20240805,33.45,4750,-16.84,20250117,3810,3.67,20250218,5420,-27.12,20241216,2960,33.45,20240805,5.76,N,057030,500,81 억,,323460,N,N,0,N,00,N
20250305,140525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3925,5,2,0.13,117913935,29988,41.33,3880,4000,3880,5090,2745,3920,3932.04,1.98,0,11476,4186,4052,3951,3817,3716,4002,3767,82,1170,500,2820,5,1,16312697,640,12.62,1.21,12,0.18,311.00,3246.00,5580,20240229,-29.66,2960,20240805,32.60,4750,-17.37,20250117,3810,3.02,20250218,5420,-27.58,20241216,2960,32.60,20240805,5.76,N,057030,500,81 억,,323460,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 일반서비스 N N N N N 3985 25 2 0.63 120897257 30544 72.96 3970 4015 3915 5140 2775 3960 3957.23 2.08 0 -1687 4066 4012 3946 3892 3826 4040 3920 82 1180 500 2850 5 1 16312697 650 12.81 1.23 12 0.19 311.00 3246.00 5580 20240229 -28.58 2960 20240805 34.63 4750 -16.11 20250117 3810 4.59 20250218 5420 -26.48 20241216 2960 34.63 20240805 5.73 N 057030 500 81 억 339062 N N 0 N 00 N
3 20250306 150530 57 100.00 KOSDAQ 일반서비스 N N N N N 3985 25 2 0.63 110492442 27933 66.72 3970 4015 3915 5140 2775 3960 3955.62 2.08 0 -1784 4066 4012 3946 3892 3826 4040 3920 82 1180 500 2850 5 1 16312697 650 12.81 1.23 12 0.17 311.00 3246.00 5580 20240229 -28.58 2960 20240805 34.63 4750 -16.11 20250117 3810 4.59 20250218 5420 -26.48 20241216 2960 34.63 20240805 5.73 N 057030 500 81 억 339062 N N 0 N 00 N
4 20250306 140529 57 100.00 KOSDAQ 일반서비스 N N N N N 3995 35 2 0.88 104642807 26457 63.20 3970 4015 3915 5140 2775 3960 3955.20 2.08 0 -1783 4066 4012 3946 3892 3826 4040 3920 82 1180 500 2850 5 1 16312697 652 12.85 1.23 12 0.16 311.00 3246.00 5580 20240229 -28.41 2960 20240805 34.97 4750 -15.89 20250117 3810 4.86 20250218 5420 -26.29 20241216 2960 34.97 20240805 5.73 N 057030 500 81 억 339062 N N 0 N 00 N
5 20250306 130530 57 100.00 KOSDAQ 일반서비스 N N N N N 3975 15 2 0.38 94856027 24000 57.33 3970 4015 3915 5140 2775 3960 3952.33 2.08 0 -1556 4066 4012 3946 3892 3826 4040 3920 82 1180 500 2850 5 1 16312697 648 12.78 1.22 12 0.15 311.00 3246.00 5580 20240229 -28.76 2960 20240805 34.29 4750 -16.32 20250117 3810 4.33 20250218 5420 -26.66 20241216 2960 34.29 20240805 5.73 N 057030 500 81 억 339062 N N 0 N 00 N
6 20250306 120530 57 100.00 KOSDAQ 일반서비스 N N N N N 3940 -20 5 -0.51 65307665 16588 39.62 3970 3970 3915 5140 2775 3960 3937.04 2.08 0 782 4066 4012 3946 3892 3826 4040 3920 82 1180 500 2850 5 1 16312697 643 12.67 1.21 12 0.10 311.00 3246.00 5580 20240229 -29.39 2960 20240805 33.11 4750 -17.05 20250117 3810 3.41 20250218 5420 -27.31 20241216 2960 33.11 20240805 5.73 N 057030 500 81 억 339062 N N 0 N 00 N
7 20250306 110528 57 100.00 KOSDAQ 일반서비스 N N N N N 3940 -20 5 -0.51 60852585 15458 36.93 3970 3970 3915 5140 2775 3960 3936.64 2.08 0 651 4066 4012 3946 3892 3826 4040 3920 82 1180 500 2850 5 1 16312697 643 12.67 1.21 12 0.09 311.00 3246.00 5580 20240229 -29.39 2960 20240805 33.11 4750 -17.05 20250117 3810 3.41 20250218 5420 -27.31 20241216 2960 33.11 20240805 5.73 N 057030 500 81 억 339062 N N 0 N 00 N
8 20250306 100530 57 100.00 KOSDAQ 일반서비스 N N N N N 3930 -30 5 -0.76 29611830 7501 17.92 3970 3970 3925 5140 2775 3960 3947.72 2.08 0 -2108 4066 4012 3946 3892 3826 4040 3920 82 1180 500 2850 5 1 16312697 641 12.64 1.21 12 0.05 311.00 3246.00 5580 20240229 -29.57 2960 20240805 32.77 4750 -17.26 20250117 3810 3.15 20250218 5420 -27.49 20241216 2960 32.77 20240805 5.73 N 057030 500 81 억 339062 N N 0 N 00 N
9 20250306 090533 57 100.00 KOSDAQ 일반서비스 N N N N N 3955 -5 5 -0.13 512040 129 0.31 3970 3970 3955 5140 2775 3960 3969.30 2.08 0 -6 4066 4012 3946 3892 3826 4040 3920 82 1180 500 2850 5 1 16312697 645 12.72 1.22 12 0.00 311.00 3246.00 5580 20240229 -29.12 2960 20240805 33.61 4750 -16.74 20250117 3810 3.81 20250218 5420 -27.03 20241216 2960 33.61 20240805 5.73 N 057030 500 81 억 339062 N N 0 N 00 N
10 20250305 160525 57 100.00 KOSDAQ 일반서비스 N N N N N 3960 40 2 1.02 164282135 41749 57.53 3880 4000 3880 5090 2745 3920 3935.00 1.98 0 15580 4186 4052 3951 3817 3716 4002 3767 82 1170 500 2820 5 1 16312697 646 12.73 1.22 12 0.26 311.00 3246.00 5580 20240229 -29.03 2960 20240805 33.78 4750 -16.63 20250117 3810 3.94 20250218 5420 -26.94 20241216 2960 33.78 20240805 5.76 N 057030 500 81 억 323460 N N 0 N 00 N
11 20250305 150526 57 100.00 KOSDAQ 일반서비스 N N N N N 3950 30 2 0.77 146952790 37350 51.47 3880 4000 3880 5090 2745 3920 3934.48 1.98 0 14279 4186 4052 3951 3817 3716 4002 3767 82 1170 500 2820 5 1 16312697 644 12.70 1.22 12 0.23 311.00 3246.00 5580 20240229 -29.21 2960 20240805 33.45 4750 -16.84 20250117 3810 3.67 20250218 5420 -27.12 20241216 2960 33.45 20240805 5.76 N 057030 500 81 억 323460 N N 0 N 00 N
12 20250305 140525 57 100.00 KOSDAQ 일반서비스 N N N N N 3925 5 2 0.13 117913935 29988 41.33 3880 4000 3880 5090 2745 3920 3932.04 1.98 0 11476 4186 4052 3951 3817 3716 4002 3767 82 1170 500 2820 5 1 16312697 640 12.62 1.21 12 0.18 311.00 3246.00 5580 20240229 -29.66 2960 20240805 32.60 4750 -17.37 20250117 3810 3.02 20250218 5420 -27.58 20241216 2960 32.60 20240805 5.76 N 057030 500 81 억 323460 N N 0 N 00 N