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

Update 2025-03-19 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-19 18:11:53 +09:00
parent c374b139d8
commit 2e10c8c814
2979 changed files with 32083 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040350/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
20250319,160455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,445,5,2,1.14,41593004,94010,22.00,440,450,435,572,308,440,442.43,0.20,0,12958,480,459,448,427,416,454,422,966,132,500,290,1,1,193205323,860,-4.89,1.77,12,0.05,-91.00,251.00,1028,20240828,-56.71,383,20240408,16.19,598,-25.59,20250103,409,8.80,20250227,1085,-58.99,20240828,405,9.88,20240408,0.00,N,040350,500,966 억,,391447,N,N,0,N,00,N
20250319,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,448,8,2,1.82,33274340,75213,17.60,440,450,435,572,308,440,442.40,0.20,0,11979,480,459,448,427,416,454,422,966,132,500,290,1,1,193205323,866,-4.92,1.78,12,0.04,-91.00,251.00,1028,20240828,-56.42,383,20240408,16.97,598,-25.08,20250103,409,9.54,20250227,1085,-58.71,20240828,405,10.62,20240408,0.00,N,040350,500,966 억,,391447,N,N,0,N,00,N
20250319,140457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,449,9,2,2.05,31196604,70572,16.52,440,450,435,572,308,440,442.05,0.20,0,11962,480,459,448,427,416,454,422,966,132,500,290,1,1,193205323,867,-4.93,1.79,12,0.04,-91.00,251.00,1028,20240828,-56.32,383,20240408,17.23,598,-24.92,20250103,409,9.78,20250227,1085,-58.62,20240828,405,10.86,20240408,0.00,N,040350,500,966 억,,391447,N,N,0,N,00,N
20250319,130456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,439,-1,5,-0.23,28652466,64845,15.18,440,450,435,572,308,440,441.86,0.20,0,11709,480,459,448,427,416,454,422,966,132,500,290,1,1,193205323,848,-4.82,1.75,12,0.03,-91.00,251.00,1028,20240828,-57.30,383,20240408,14.62,598,-26.59,20250103,409,7.33,20250227,1085,-59.54,20240828,405,8.40,20240408,0.00,N,040350,500,966 억,,391447,N,N,0,N,00,N
20250319,120455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,450,10,2,2.27,22216802,50232,11.76,440,450,435,572,308,440,442.28,0.20,0,1365,480,459,448,427,416,454,422,966,132,500,290,1,1,193205323,869,-4.95,1.79,12,0.03,-91.00,251.00,1028,20240828,-56.23,383,20240408,17.49,598,-24.75,20250103,409,10.02,20250227,1085,-58.53,20240828,405,11.11,20240408,0.00,N,040350,500,966 억,,391447,N,N,0,N,00,N
20250319,110456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,444,4,2,0.91,6007201,13531,3.17,440,449,440,572,308,440,443.96,0.20,0,-254,480,459,448,427,416,454,422,966,132,500,290,1,1,193205323,858,-4.88,1.77,12,0.01,-91.00,251.00,1028,20240828,-56.81,383,20240408,15.93,598,-25.75,20250103,409,8.56,20250227,1085,-59.08,20240828,405,9.63,20240408,0.00,N,040350,500,966 억,,391447,N,N,0,N,00,N
20250319,100457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,447,7,2,1.59,4082630,9186,2.15,440,449,440,572,308,440,444.44,0.20,0,59,480,459,448,427,416,454,422,966,132,500,290,1,1,193205323,864,-4.91,1.78,12,0.00,-91.00,251.00,1028,20240828,-56.52,383,20240408,16.71,598,-25.25,20250103,409,9.29,20250227,1085,-58.80,20240828,405,10.37,20240408,0.00,N,040350,500,966 억,,391447,N,N,0,N,00,N
20250319,090458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,445,5,2,1.14,67945,154,0.04,440,445,440,572,308,440,441.20,0.20,0,-17,480,459,448,427,416,454,422,966,132,500,290,1,1,193205323,860,-4.89,1.77,12,0.00,-91.00,251.00,1028,20240828,-56.71,383,20240408,16.19,598,-25.59,20250103,409,8.80,20250227,1085,-58.99,20240828,405,9.88,20240408,0.00,N,040350,500,966 억,,391447,N,N,0,N,00,N
20250318,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,440,-14,5,-3.08,190839318,426039,70.75,449,469,437,590,318,454,447.94,0.19,0,17597,490,471,460,441,430,466,436,966,136,500,300,1,1,193205323,850,-4.84,1.75,12,0.22,-91.00,251.00,1028,20240828,-57.20,383,20240408,14.88,598,-26.42,20250103,409,7.58,20250227,1085,-59.45,20240828,405,8.64,20240408,0.00,N,040350,500,966 억,,373850,N,N,0,N,00,N
20250318,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,447,-7,5,-1.54,166430341,370768,61.57,449,469,437,590,318,454,448.88,0.19,0,23112,490,471,460,441,430,466,436,966,136,500,300,1,1,193205323,864,-4.91,1.78,12,0.19,-91.00,251.00,1028,20240828,-56.52,383,20240408,16.71,598,-25.25,20250103,409,9.29,20250227,1085,-58.80,20240828,405,10.37,20240408,0.00,N,040350,500,966 억,,373850,N,N,0,N,00,N
20250318,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,449,-5,5,-1.10,149411040,332475,55.21,449,469,437,590,318,454,449.39,0.19,0,16652,490,471,460,441,430,466,436,966,136,500,300,1,1,193205323,867,-4.93,1.79,12,0.17,-91.00,251.00,1028,20240828,-56.32,383,20240408,17.23,598,-24.92,20250103,409,9.78,20250227,1085,-58.62,20240828,405,10.86,20240408,0.00,N,040350,500,966 억,,373850,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 20250319 160455 57 100.00 KOSDAQ IT 서비스 N N N N N 445 5 2 1.14 41593004 94010 22.00 440 450 435 572 308 440 442.43 0.20 0 12958 480 459 448 427 416 454 422 966 132 500 290 1 1 193205323 860 -4.89 1.77 12 0.05 -91.00 251.00 1028 20240828 -56.71 383 20240408 16.19 598 -25.59 20250103 409 8.80 20250227 1085 -58.99 20240828 405 9.88 20240408 0.00 N 040350 500 966 억 391447 N N 0 N 00 N
3 20250319 150456 57 100.00 KOSDAQ IT 서비스 N N N N N 448 8 2 1.82 33274340 75213 17.60 440 450 435 572 308 440 442.40 0.20 0 11979 480 459 448 427 416 454 422 966 132 500 290 1 1 193205323 866 -4.92 1.78 12 0.04 -91.00 251.00 1028 20240828 -56.42 383 20240408 16.97 598 -25.08 20250103 409 9.54 20250227 1085 -58.71 20240828 405 10.62 20240408 0.00 N 040350 500 966 억 391447 N N 0 N 00 N
4 20250319 140457 57 100.00 KOSDAQ IT 서비스 N N N N N 449 9 2 2.05 31196604 70572 16.52 440 450 435 572 308 440 442.05 0.20 0 11962 480 459 448 427 416 454 422 966 132 500 290 1 1 193205323 867 -4.93 1.79 12 0.04 -91.00 251.00 1028 20240828 -56.32 383 20240408 17.23 598 -24.92 20250103 409 9.78 20250227 1085 -58.62 20240828 405 10.86 20240408 0.00 N 040350 500 966 억 391447 N N 0 N 00 N
5 20250319 130456 57 100.00 KOSDAQ IT 서비스 N N N N N 439 -1 5 -0.23 28652466 64845 15.18 440 450 435 572 308 440 441.86 0.20 0 11709 480 459 448 427 416 454 422 966 132 500 290 1 1 193205323 848 -4.82 1.75 12 0.03 -91.00 251.00 1028 20240828 -57.30 383 20240408 14.62 598 -26.59 20250103 409 7.33 20250227 1085 -59.54 20240828 405 8.40 20240408 0.00 N 040350 500 966 억 391447 N N 0 N 00 N
6 20250319 120455 57 100.00 KOSDAQ IT 서비스 N N N N N 450 10 2 2.27 22216802 50232 11.76 440 450 435 572 308 440 442.28 0.20 0 1365 480 459 448 427 416 454 422 966 132 500 290 1 1 193205323 869 -4.95 1.79 12 0.03 -91.00 251.00 1028 20240828 -56.23 383 20240408 17.49 598 -24.75 20250103 409 10.02 20250227 1085 -58.53 20240828 405 11.11 20240408 0.00 N 040350 500 966 억 391447 N N 0 N 00 N
7 20250319 110456 57 100.00 KOSDAQ IT 서비스 N N N N N 444 4 2 0.91 6007201 13531 3.17 440 449 440 572 308 440 443.96 0.20 0 -254 480 459 448 427 416 454 422 966 132 500 290 1 1 193205323 858 -4.88 1.77 12 0.01 -91.00 251.00 1028 20240828 -56.81 383 20240408 15.93 598 -25.75 20250103 409 8.56 20250227 1085 -59.08 20240828 405 9.63 20240408 0.00 N 040350 500 966 억 391447 N N 0 N 00 N
8 20250319 100457 57 100.00 KOSDAQ IT 서비스 N N N N N 447 7 2 1.59 4082630 9186 2.15 440 449 440 572 308 440 444.44 0.20 0 59 480 459 448 427 416 454 422 966 132 500 290 1 1 193205323 864 -4.91 1.78 12 0.00 -91.00 251.00 1028 20240828 -56.52 383 20240408 16.71 598 -25.25 20250103 409 9.29 20250227 1085 -58.80 20240828 405 10.37 20240408 0.00 N 040350 500 966 억 391447 N N 0 N 00 N
9 20250319 090458 57 100.00 KOSDAQ IT 서비스 N N N N N 445 5 2 1.14 67945 154 0.04 440 445 440 572 308 440 441.20 0.20 0 -17 480 459 448 427 416 454 422 966 132 500 290 1 1 193205323 860 -4.89 1.77 12 0.00 -91.00 251.00 1028 20240828 -56.71 383 20240408 16.19 598 -25.59 20250103 409 8.80 20250227 1085 -58.99 20240828 405 9.88 20240408 0.00 N 040350 500 966 억 391447 N N 0 N 00 N
10 20250318 160453 57 100.00 KOSDAQ IT 서비스 N N N N N 440 -14 5 -3.08 190839318 426039 70.75 449 469 437 590 318 454 447.94 0.19 0 17597 490 471 460 441 430 466 436 966 136 500 300 1 1 193205323 850 -4.84 1.75 12 0.22 -91.00 251.00 1028 20240828 -57.20 383 20240408 14.88 598 -26.42 20250103 409 7.58 20250227 1085 -59.45 20240828 405 8.64 20240408 0.00 N 040350 500 966 억 373850 N N 0 N 00 N
11 20250318 150456 57 100.00 KOSDAQ IT 서비스 N N N N N 447 -7 5 -1.54 166430341 370768 61.57 449 469 437 590 318 454 448.88 0.19 0 23112 490 471 460 441 430 466 436 966 136 500 300 1 1 193205323 864 -4.91 1.78 12 0.19 -91.00 251.00 1028 20240828 -56.52 383 20240408 16.71 598 -25.25 20250103 409 9.29 20250227 1085 -58.80 20240828 405 10.37 20240408 0.00 N 040350 500 966 억 373850 N N 0 N 00 N
12 20250318 140455 57 100.00 KOSDAQ IT 서비스 N N N N N 449 -5 5 -1.10 149411040 332475 55.21 449 469 437 590 318 454 449.39 0.19 0 16652 490 471 460 441 430 466 436 966 136 500 300 1 1 193205323 867 -4.93 1.79 12 0.17 -91.00 251.00 1028 20240828 -56.32 383 20240408 17.23 598 -24.92 20250103 409 9.78 20250227 1085 -58.62 20240828 405 10.86 20240408 0.00 N 040350 500 966 억 373850 N N 0 N 00 N