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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3750,-30,5,-0.79,124817090,33008,114.79,3855,3855,3745,4910,2650,3780,3781.42,2.36,0,4888,3896,3837,3791,3732,3686,3867,3762,82,1130,500,2720,5,1,16312697,612,12.06,1.16,12,0.20,311.00,3246.00,5580,20240229,-32.80,2960,20240805,26.69,4750,-21.05,20250117,3580,4.75,20250311,5420,-30.81,20241216,2960,26.69,20240805,5.62,N,057030,500,81 억,,385768,N,N,0,N,00,N
20250313,150543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3745,-35,5,-0.93,114109150,30153,104.86,3855,3855,3745,4910,2650,3780,3784.34,2.36,0,5477,3896,3837,3791,3732,3686,3867,3762,82,1130,500,2720,5,1,16312697,611,12.04,1.15,12,0.18,311.00,3246.00,5580,20240229,-32.89,2960,20240805,26.52,4750,-21.16,20250117,3580,4.61,20250311,5420,-30.90,20241216,2960,26.52,20240805,5.62,N,057030,500,81 억,,385768,N,N,0,N,00,N
20250313,140543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3780,0,3,0.00,70267575,18488,64.29,3855,3855,3775,4910,2650,3780,3800.71,2.36,0,-880,3896,3837,3791,3732,3686,3867,3762,82,1130,500,2720,5,1,16312697,617,12.15,1.16,12,0.11,311.00,3246.00,5580,20240229,-32.26,2960,20240805,27.70,4750,-20.42,20250117,3580,5.59,20250311,5420,-30.26,20241216,2960,27.70,20240805,5.62,N,057030,500,81 억,,385768,N,N,0,N,00,N
20250313,130543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3820,40,2,1.06,40877200,10733,37.32,3855,3855,3780,4910,2650,3780,3808.55,2.36,0,2848,3896,3837,3791,3732,3686,3867,3762,82,1130,500,2720,5,1,16312697,623,12.28,1.18,12,0.07,311.00,3246.00,5580,20240229,-31.54,2960,20240805,29.05,4750,-19.58,20250117,3580,6.70,20250311,5420,-29.52,20241216,2960,29.05,20240805,5.62,N,057030,500,81 억,,385768,N,N,0,N,00,N
20250313,120543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3835,55,2,1.46,37098535,9737,33.86,3855,3855,3780,4910,2650,3780,3810.06,2.36,0,3042,3896,3837,3791,3732,3686,3867,3762,82,1130,500,2720,5,1,16312697,626,12.33,1.18,12,0.06,311.00,3246.00,5580,20240229,-31.27,2960,20240805,29.56,4750,-19.26,20250117,3580,7.12,20250311,5420,-29.24,20241216,2960,29.56,20240805,5.62,N,057030,500,81 억,,385768,N,N,0,N,00,N
20250313,110542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3845,65,2,1.72,33668035,8841,30.74,3855,3855,3780,4910,2650,3780,3808.17,2.36,0,3854,3896,3837,3791,3732,3686,3867,3762,82,1130,500,2720,5,1,16312697,627,12.36,1.18,12,0.05,311.00,3246.00,5580,20240229,-31.09,2960,20240805,29.90,4750,-19.05,20250117,3580,7.40,20250311,5420,-29.06,20241216,2960,29.90,20240805,5.62,N,057030,500,81 억,,385768,N,N,0,N,00,N
20250313,100542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3795,15,2,0.40,18521400,4876,16.96,3855,3855,3780,4910,2650,3780,3798.48,2.36,0,135,3896,3837,3791,3732,3686,3867,3762,82,1130,500,2720,5,1,16312697,619,12.20,1.17,12,0.03,311.00,3246.00,5580,20240229,-31.99,2960,20240805,28.21,4750,-20.11,20250117,3580,6.01,20250311,5420,-29.98,20241216,2960,28.21,20240805,5.62,N,057030,500,81 억,,385768,N,N,0,N,00,N
20250313,090544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3830,50,2,1.32,894730,234,0.81,3855,3855,3780,4910,2650,3780,3823.63,2.36,0,63,3896,3837,3791,3732,3686,3867,3762,82,1130,500,2720,5,1,16312697,625,12.32,1.18,12,0.00,311.00,3246.00,5580,20240229,-31.36,2960,20240805,29.39,4750,-19.37,20250117,3580,6.98,20250311,5420,-29.34,20241216,2960,29.39,20240805,5.62,N,057030,500,81 억,,385768,N,N,0,N,00,N
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
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 20250313 160543 57 100.00 KOSDAQ 일반서비스 N N N N N 3750 -30 5 -0.79 124817090 33008 114.79 3855 3855 3745 4910 2650 3780 3781.42 2.36 0 4888 3896 3837 3791 3732 3686 3867 3762 82 1130 500 2720 5 1 16312697 612 12.06 1.16 12 0.20 311.00 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 5.62 N 057030 500 81 억 385768 N N 0 N 00 N
3 20250313 150543 57 100.00 KOSDAQ 일반서비스 N N N N N 3745 -35 5 -0.93 114109150 30153 104.86 3855 3855 3745 4910 2650 3780 3784.34 2.36 0 5477 3896 3837 3791 3732 3686 3867 3762 82 1130 500 2720 5 1 16312697 611 12.04 1.15 12 0.18 311.00 3246.00 5580 20240229 -32.89 2960 20240805 26.52 4750 -21.16 20250117 3580 4.61 20250311 5420 -30.90 20241216 2960 26.52 20240805 5.62 N 057030 500 81 억 385768 N N 0 N 00 N
4 20250313 140543 57 100.00 KOSDAQ 일반서비스 N N N N N 3780 0 3 0.00 70267575 18488 64.29 3855 3855 3775 4910 2650 3780 3800.71 2.36 0 -880 3896 3837 3791 3732 3686 3867 3762 82 1130 500 2720 5 1 16312697 617 12.15 1.16 12 0.11 311.00 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 5.62 N 057030 500 81 억 385768 N N 0 N 00 N
5 20250313 130543 57 100.00 KOSDAQ 일반서비스 N N N N N 3820 40 2 1.06 40877200 10733 37.32 3855 3855 3780 4910 2650 3780 3808.55 2.36 0 2848 3896 3837 3791 3732 3686 3867 3762 82 1130 500 2720 5 1 16312697 623 12.28 1.18 12 0.07 311.00 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 5.62 N 057030 500 81 억 385768 N N 0 N 00 N
6 20250313 120543 57 100.00 KOSDAQ 일반서비스 N N N N N 3835 55 2 1.46 37098535 9737 33.86 3855 3855 3780 4910 2650 3780 3810.06 2.36 0 3042 3896 3837 3791 3732 3686 3867 3762 82 1130 500 2720 5 1 16312697 626 12.33 1.18 12 0.06 311.00 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 5.62 N 057030 500 81 억 385768 N N 0 N 00 N
7 20250313 110542 57 100.00 KOSDAQ 일반서비스 N N N N N 3845 65 2 1.72 33668035 8841 30.74 3855 3855 3780 4910 2650 3780 3808.17 2.36 0 3854 3896 3837 3791 3732 3686 3867 3762 82 1130 500 2720 5 1 16312697 627 12.36 1.18 12 0.05 311.00 3246.00 5580 20240229 -31.09 2960 20240805 29.90 4750 -19.05 20250117 3580 7.40 20250311 5420 -29.06 20241216 2960 29.90 20240805 5.62 N 057030 500 81 억 385768 N N 0 N 00 N
8 20250313 100542 57 100.00 KOSDAQ 일반서비스 N N N N N 3795 15 2 0.40 18521400 4876 16.96 3855 3855 3780 4910 2650 3780 3798.48 2.36 0 135 3896 3837 3791 3732 3686 3867 3762 82 1130 500 2720 5 1 16312697 619 12.20 1.17 12 0.03 311.00 3246.00 5580 20240229 -31.99 2960 20240805 28.21 4750 -20.11 20250117 3580 6.01 20250311 5420 -29.98 20241216 2960 28.21 20240805 5.62 N 057030 500 81 억 385768 N N 0 N 00 N
9 20250313 090544 57 100.00 KOSDAQ 일반서비스 N N N N N 3830 50 2 1.32 894730 234 0.81 3855 3855 3780 4910 2650 3780 3823.63 2.36 0 63 3896 3837 3791 3732 3686 3867 3762 82 1130 500 2720 5 1 16312697 625 12.32 1.18 12 0.00 311.00 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 5.62 N 057030 500 81 억 385768 N N 0 N 00 N
10 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
11 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
12 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