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
402030/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
20250306,161156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21300,-1450,5,-6.37,1222560400,56030,202.40,22550,22650,21300,29550,15950,22750,21822.41,0.39,0,-3310,23383,23066,22533,22216,21683,23225,22375,57,6800,500,15470,50,1,11467288,2443,-24.65,7.74,12,0.49,-864.00,2751.00,34550,20240223,-38.35,12360,20240909,72.33,29400,-27.55,20250204,19210,10.88,20250117,33650,-36.70,20240315,12360,72.33,20240909,0.62,N,402030,500,57 억,,44785,N,N,6253,N,00,N
20250306,151157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21450,-1300,5,-5.71,1156982900,52957,191.30,22550,22650,21350,29550,15950,22750,21847.59,0.39,0,-3440,23383,23066,22533,22216,21683,23225,22375,57,6800,500,15470,50,1,11467288,2460,-24.83,7.80,12,0.46,-864.00,2751.00,34550,20240223,-37.92,12360,20240909,73.54,29400,-27.04,20250204,19210,11.66,20250117,33650,-36.26,20240315,12360,73.54,20240909,0.62,N,402030,500,57 억,,44785,N,N,329,N,00,N
20250306,141157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21600,-1150,5,-5.05,960790150,43839,158.36,22550,22650,21550,29550,15950,22750,21916.33,0.39,0,-2003,23383,23066,22533,22216,21683,23225,22375,57,6800,500,15470,50,1,11467288,2477,-25.00,7.85,12,0.38,-864.00,2751.00,34550,20240223,-37.48,12360,20240909,74.76,29400,-26.53,20250204,19210,12.44,20250117,33650,-35.81,20240315,12360,74.76,20240909,0.62,N,402030,500,57 억,,44785,N,N,329,N,00,N
20250306,131157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21650,-1100,5,-4.84,848314175,38628,139.54,22550,22650,21550,29550,15950,22750,21961.12,0.39,0,-784,23383,23066,22533,22216,21683,23225,22375,57,6800,500,15470,50,1,11467288,2483,-25.06,7.87,12,0.34,-864.00,2751.00,34550,20240223,-37.34,12360,20240909,75.16,29400,-26.36,20250204,19210,12.70,20250117,33650,-35.66,20240315,12360,75.16,20240909,0.62,N,402030,500,57 억,,44785,N,N,329,N,00,N
20250306,121155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21950,-800,5,-3.52,590009400,26732,96.56,22550,22650,21800,29550,15950,22750,22071.28,0.39,0,686,23383,23066,22533,22216,21683,23225,22375,57,6800,500,15470,50,1,11467288,2517,-25.41,7.98,12,0.23,-864.00,2751.00,34550,20240223,-36.47,12360,20240909,77.59,29400,-25.34,20250204,19210,14.26,20250117,33650,-34.77,20240315,12360,77.59,20240909,0.62,N,402030,500,57 억,,44785,N,N,329,N,00,N
20250306,111152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22050,-700,5,-3.08,556986300,25231,91.14,22550,22650,21800,29550,15950,22750,22075.47,0.39,0,741,23383,23066,22533,22216,21683,23225,22375,57,6800,500,15470,50,1,11467288,2529,-25.52,8.02,12,0.22,-864.00,2751.00,34550,20240223,-36.18,12360,20240909,78.40,29400,-25.00,20250204,19210,14.78,20250117,33650,-34.47,20240315,12360,78.40,20240909,0.62,N,402030,500,57 억,,44785,N,N,329,N,00,N
20250306,101155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21850,-900,5,-3.96,353484850,15962,57.66,22550,22650,21800,29550,15950,22750,22145.40,0.39,0,-2235,23383,23066,22533,22216,21683,23225,22375,57,6800,500,15470,50,1,11467288,2506,-25.29,7.94,12,0.14,-864.00,2751.00,34550,20240223,-36.76,12360,20240909,76.78,29400,-25.68,20250204,19210,13.74,20250117,33650,-35.07,20240315,12360,76.78,20240909,0.62,N,402030,500,57 억,,44785,N,N,329,N,00,N
20250306,091159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22150,-600,5,-2.64,119692550,5334,19.27,22550,22650,22100,29550,15950,22750,22439.55,0.39,0,-1576,23383,23066,22533,22216,21683,23225,22375,57,6800,500,15470,50,1,11467288,2540,-25.64,8.05,12,0.05,-864.00,2751.00,34550,20240223,-35.89,12360,20240909,79.21,29400,-24.66,20250204,19210,15.30,20250117,33650,-34.18,20240315,12360,79.21,20240909,0.62,N,402030,500,57 억,,44785,N,N,329,N,00,N
20250305,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22750,800,2,3.64,613799350,27320,78.69,22200,22850,22000,28500,15400,21950,22466.05,0.39,0,-447,22883,22416,21733,21266,20583,22075,20925,57,6550,500,14920,50,1,11467288,2609,-26.33,8.27,12,0.24,-864.00,2751.00,34550,20240223,-34.15,12360,20240909,84.06,29400,-22.62,20250204,19210,18.43,20250117,33650,-32.39,20240315,12360,84.06,20240909,0.62,N,402030,500,57 억,,45234,N,N,329,N,00,N
20250305,151147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22750,800,2,3.64,557856050,24861,71.60,22200,22850,22000,28500,15400,21950,22439.04,0.39,0,-255,22883,22416,21733,21266,20583,22075,20925,57,6550,500,14920,50,1,11467288,2609,-26.33,8.27,12,0.22,-864.00,2751.00,34550,20240223,-34.15,12360,20240909,84.06,29400,-22.62,20250204,19210,18.43,20250117,33650,-32.39,20240315,12360,84.06,20240909,0.62,N,402030,500,57 억,,45234,N,N,548,N,00,N
20250305,141147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22600,650,2,2.96,442339000,19780,56.97,22200,22600,22000,28500,15400,21950,22362.98,0.39,0,50,22883,22416,21733,21266,20583,22075,20925,57,6550,500,14920,50,1,11467288,2592,-26.16,8.22,12,0.17,-864.00,2751.00,34550,20240223,-34.59,12360,20240909,82.85,29400,-23.13,20250204,19210,17.65,20250117,33650,-32.84,20240315,12360,82.85,20240909,0.62,N,402030,500,57 억,,45234,N,N,548,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 161156 57 100.00 KOSDAQ IT 서비스 N N N N N 21300 -1450 5 -6.37 1222560400 56030 202.40 22550 22650 21300 29550 15950 22750 21822.41 0.39 0 -3310 23383 23066 22533 22216 21683 23225 22375 57 6800 500 15470 50 1 11467288 2443 -24.65 7.74 12 0.49 -864.00 2751.00 34550 20240223 -38.35 12360 20240909 72.33 29400 -27.55 20250204 19210 10.88 20250117 33650 -36.70 20240315 12360 72.33 20240909 0.62 N 402030 500 57 억 44785 N N 6253 N 00 N
3 20250306 151157 57 100.00 KOSDAQ IT 서비스 N N N N N 21450 -1300 5 -5.71 1156982900 52957 191.30 22550 22650 21350 29550 15950 22750 21847.59 0.39 0 -3440 23383 23066 22533 22216 21683 23225 22375 57 6800 500 15470 50 1 11467288 2460 -24.83 7.80 12 0.46 -864.00 2751.00 34550 20240223 -37.92 12360 20240909 73.54 29400 -27.04 20250204 19210 11.66 20250117 33650 -36.26 20240315 12360 73.54 20240909 0.62 N 402030 500 57 억 44785 N N 329 N 00 N
4 20250306 141157 57 100.00 KOSDAQ IT 서비스 N N N N N 21600 -1150 5 -5.05 960790150 43839 158.36 22550 22650 21550 29550 15950 22750 21916.33 0.39 0 -2003 23383 23066 22533 22216 21683 23225 22375 57 6800 500 15470 50 1 11467288 2477 -25.00 7.85 12 0.38 -864.00 2751.00 34550 20240223 -37.48 12360 20240909 74.76 29400 -26.53 20250204 19210 12.44 20250117 33650 -35.81 20240315 12360 74.76 20240909 0.62 N 402030 500 57 억 44785 N N 329 N 00 N
5 20250306 131157 57 100.00 KOSDAQ IT 서비스 N N N N N 21650 -1100 5 -4.84 848314175 38628 139.54 22550 22650 21550 29550 15950 22750 21961.12 0.39 0 -784 23383 23066 22533 22216 21683 23225 22375 57 6800 500 15470 50 1 11467288 2483 -25.06 7.87 12 0.34 -864.00 2751.00 34550 20240223 -37.34 12360 20240909 75.16 29400 -26.36 20250204 19210 12.70 20250117 33650 -35.66 20240315 12360 75.16 20240909 0.62 N 402030 500 57 억 44785 N N 329 N 00 N
6 20250306 121155 57 100.00 KOSDAQ IT 서비스 N N N N N 21950 -800 5 -3.52 590009400 26732 96.56 22550 22650 21800 29550 15950 22750 22071.28 0.39 0 686 23383 23066 22533 22216 21683 23225 22375 57 6800 500 15470 50 1 11467288 2517 -25.41 7.98 12 0.23 -864.00 2751.00 34550 20240223 -36.47 12360 20240909 77.59 29400 -25.34 20250204 19210 14.26 20250117 33650 -34.77 20240315 12360 77.59 20240909 0.62 N 402030 500 57 억 44785 N N 329 N 00 N
7 20250306 111152 57 100.00 KOSDAQ IT 서비스 N N N N N 22050 -700 5 -3.08 556986300 25231 91.14 22550 22650 21800 29550 15950 22750 22075.47 0.39 0 741 23383 23066 22533 22216 21683 23225 22375 57 6800 500 15470 50 1 11467288 2529 -25.52 8.02 12 0.22 -864.00 2751.00 34550 20240223 -36.18 12360 20240909 78.40 29400 -25.00 20250204 19210 14.78 20250117 33650 -34.47 20240315 12360 78.40 20240909 0.62 N 402030 500 57 억 44785 N N 329 N 00 N
8 20250306 101155 57 100.00 KOSDAQ IT 서비스 N N N N N 21850 -900 5 -3.96 353484850 15962 57.66 22550 22650 21800 29550 15950 22750 22145.40 0.39 0 -2235 23383 23066 22533 22216 21683 23225 22375 57 6800 500 15470 50 1 11467288 2506 -25.29 7.94 12 0.14 -864.00 2751.00 34550 20240223 -36.76 12360 20240909 76.78 29400 -25.68 20250204 19210 13.74 20250117 33650 -35.07 20240315 12360 76.78 20240909 0.62 N 402030 500 57 억 44785 N N 329 N 00 N
9 20250306 091159 57 100.00 KOSDAQ IT 서비스 N N N N N 22150 -600 5 -2.64 119692550 5334 19.27 22550 22650 22100 29550 15950 22750 22439.55 0.39 0 -1576 23383 23066 22533 22216 21683 23225 22375 57 6800 500 15470 50 1 11467288 2540 -25.64 8.05 12 0.05 -864.00 2751.00 34550 20240223 -35.89 12360 20240909 79.21 29400 -24.66 20250204 19210 15.30 20250117 33650 -34.18 20240315 12360 79.21 20240909 0.62 N 402030 500 57 억 44785 N N 329 N 00 N
10 20250305 161140 57 100.00 KOSDAQ IT 서비스 N N N N N 22750 800 2 3.64 613799350 27320 78.69 22200 22850 22000 28500 15400 21950 22466.05 0.39 0 -447 22883 22416 21733 21266 20583 22075 20925 57 6550 500 14920 50 1 11467288 2609 -26.33 8.27 12 0.24 -864.00 2751.00 34550 20240223 -34.15 12360 20240909 84.06 29400 -22.62 20250204 19210 18.43 20250117 33650 -32.39 20240315 12360 84.06 20240909 0.62 N 402030 500 57 억 45234 N N 329 N 00 N
11 20250305 151147 57 100.00 KOSDAQ IT 서비스 N N N N N 22750 800 2 3.64 557856050 24861 71.60 22200 22850 22000 28500 15400 21950 22439.04 0.39 0 -255 22883 22416 21733 21266 20583 22075 20925 57 6550 500 14920 50 1 11467288 2609 -26.33 8.27 12 0.22 -864.00 2751.00 34550 20240223 -34.15 12360 20240909 84.06 29400 -22.62 20250204 19210 18.43 20250117 33650 -32.39 20240315 12360 84.06 20240909 0.62 N 402030 500 57 억 45234 N N 548 N 00 N
12 20250305 141147 57 100.00 KOSDAQ IT 서비스 N N N N N 22600 650 2 2.96 442339000 19780 56.97 22200 22600 22000 28500 15400 21950 22362.98 0.39 0 50 22883 22416 21733 21266 20583 22075 20925 57 6550 500 14920 50 1 11467288 2592 -26.16 8.22 12 0.17 -864.00 2751.00 34550 20240223 -34.59 12360 20240909 82.85 29400 -23.13 20250204 19210 17.65 20250117 33650 -32.84 20240315 12360 82.85 20240909 0.62 N 402030 500 57 억 45234 N N 548 N 00 N