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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 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
20250311,160442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,453,0,3,0.00,42673727,93662,20.37,453,467,440,588,318,453,455.61,0.14,0,-4492,509,481,459,431,409,495,445,966,135,500,300,1,1,193205323,875,-4.98,1.80,12,0.05,-91.00,251.00,1028,20240828,-55.93,383,20240408,18.28,598,-24.25,20250103,409,10.76,20250227,1085,-58.25,20240828,405,11.85,20240408,0.00,N,040350,500,966 억,,262336,N,N,0,N,00,N
20250311,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,461,8,2,1.77,39893229,87534,19.04,453,467,440,588,318,453,455.75,0.14,0,-4604,509,481,459,431,409,495,445,966,135,500,300,1,1,193205323,891,-5.07,1.84,12,0.05,-91.00,251.00,1028,20240828,-55.16,383,20240408,20.37,598,-22.91,20250103,409,12.71,20250227,1085,-57.51,20240828,405,13.83,20240408,0.00,N,040350,500,966 억,,262336,N,N,0,N,00,N
20250311,140445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,458,5,2,1.10,34778447,76292,16.59,453,467,440,588,318,453,455.86,0.14,0,-5287,509,481,459,431,409,495,445,966,135,500,300,1,1,193205323,885,-5.03,1.82,12,0.04,-91.00,251.00,1028,20240828,-55.45,383,20240408,19.58,598,-23.41,20250103,409,11.98,20250227,1085,-57.79,20240828,405,13.09,20240408,0.00,N,040350,500,966 억,,262336,N,N,0,N,00,N
20250311,130445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,467,14,2,3.09,25673512,56339,12.25,453,467,440,588,318,453,455.70,0.14,0,-6603,509,481,459,431,409,495,445,966,135,500,300,1,1,193205323,902,-5.13,1.86,12,0.03,-91.00,251.00,1028,20240828,-54.57,383,20240408,21.93,598,-21.91,20250103,409,14.18,20250227,1085,-56.96,20240828,405,15.31,20240408,0.00,N,040350,500,966 억,,262336,N,N,0,N,00,N
20250311,120444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,457,4,2,0.88,15024824,33331,7.25,453,460,440,588,318,453,450.78,0.14,0,421,509,481,459,431,409,495,445,966,135,500,300,1,1,193205323,883,-5.02,1.82,12,0.02,-91.00,251.00,1028,20240828,-55.54,383,20240408,19.32,598,-23.58,20250103,409,11.74,20250227,1085,-57.88,20240828,405,12.84,20240408,0.00,N,040350,500,966 억,,262336,N,N,0,N,00,N
20250311,110444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,452,-1,5,-0.22,12055397,26809,5.83,453,455,440,588,318,453,449.68,0.14,0,-1546,509,481,459,431,409,495,445,966,135,500,300,1,1,193205323,873,-4.97,1.80,12,0.01,-91.00,251.00,1028,20240828,-56.03,383,20240408,18.02,598,-24.41,20250103,409,10.51,20250227,1085,-58.34,20240828,405,11.60,20240408,0.00,N,040350,500,966 억,,262336,N,N,0,N,00,N
20250311,100445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,450,-3,5,-0.66,9441814,21003,4.57,453,455,440,588,318,453,449.55,0.14,0,-5289,509,481,459,431,409,495,445,966,135,500,300,1,1,193205323,869,-4.95,1.79,12,0.01,-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,,262336,N,N,0,N,00,N
20250311,090445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,454,1,2,0.22,2326931,5127,1.12,453,455,453,588,318,453,453.86,0.14,0,-3992,509,481,459,431,409,495,445,966,135,500,300,1,1,193205323,877,-4.99,1.81,12,0.00,-91.00,251.00,1028,20240828,-55.84,383,20240408,18.54,598,-24.08,20250103,409,11.00,20250227,1085,-58.16,20240828,405,12.10,20240408,0.00,N,040350,500,966 억,,262336,N,N,0,N,00,N
20250310,160440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,453,10,2,2.26,212224866,459756,217.48,443,487,437,575,311,443,461.69,0.11,0,50989,477,460,448,431,419,454,425,966,132,500,300,1,1,193205323,875,-4.98,1.80,12,0.24,-91.00,251.00,1028,20240828,-55.93,383,20240408,18.28,598,-24.25,20250103,409,10.76,20250227,1085,-58.25,20240828,405,11.85,20240408,0.00,N,040350,500,966 억,,211135,N,N,0,N,00,N
20250310,150444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,449,6,2,1.35,196928666,425795,201.42,443,487,437,575,311,443,462.50,0.11,0,50281,477,460,448,431,419,454,425,966,132,500,300,1,1,193205323,867,-4.93,1.79,12,0.22,-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,,211135,N,N,0,N,00,N
20250310,140442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,467,24,2,5.42,139625556,299994,141.91,443,487,437,575,311,443,465.43,0.11,0,17022,477,460,448,431,419,454,425,966,132,500,300,1,1,193205323,902,-5.13,1.86,12,0.16,-91.00,251.00,1028,20240828,-54.57,383,20240408,21.93,598,-21.91,20250103,409,14.18,20250227,1085,-56.96,20240828,405,15.31,20240408,0.00,N,040350,500,966 억,,211135,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 20250311 160442 57 100.00 KOSDAQ IT 서비스 N N N N N 453 0 3 0.00 42673727 93662 20.37 453 467 440 588 318 453 455.61 0.14 0 -4492 509 481 459 431 409 495 445 966 135 500 300 1 1 193205323 875 -4.98 1.80 12 0.05 -91.00 251.00 1028 20240828 -55.93 383 20240408 18.28 598 -24.25 20250103 409 10.76 20250227 1085 -58.25 20240828 405 11.85 20240408 0.00 N 040350 500 966 억 262336 N N 0 N 00 N
3 20250311 150445 57 100.00 KOSDAQ IT 서비스 N N N N N 461 8 2 1.77 39893229 87534 19.04 453 467 440 588 318 453 455.75 0.14 0 -4604 509 481 459 431 409 495 445 966 135 500 300 1 1 193205323 891 -5.07 1.84 12 0.05 -91.00 251.00 1028 20240828 -55.16 383 20240408 20.37 598 -22.91 20250103 409 12.71 20250227 1085 -57.51 20240828 405 13.83 20240408 0.00 N 040350 500 966 억 262336 N N 0 N 00 N
4 20250311 140445 57 100.00 KOSDAQ IT 서비스 N N N N N 458 5 2 1.10 34778447 76292 16.59 453 467 440 588 318 453 455.86 0.14 0 -5287 509 481 459 431 409 495 445 966 135 500 300 1 1 193205323 885 -5.03 1.82 12 0.04 -91.00 251.00 1028 20240828 -55.45 383 20240408 19.58 598 -23.41 20250103 409 11.98 20250227 1085 -57.79 20240828 405 13.09 20240408 0.00 N 040350 500 966 억 262336 N N 0 N 00 N
5 20250311 130445 57 100.00 KOSDAQ IT 서비스 N N N N N 467 14 2 3.09 25673512 56339 12.25 453 467 440 588 318 453 455.70 0.14 0 -6603 509 481 459 431 409 495 445 966 135 500 300 1 1 193205323 902 -5.13 1.86 12 0.03 -91.00 251.00 1028 20240828 -54.57 383 20240408 21.93 598 -21.91 20250103 409 14.18 20250227 1085 -56.96 20240828 405 15.31 20240408 0.00 N 040350 500 966 억 262336 N N 0 N 00 N
6 20250311 120444 57 100.00 KOSDAQ IT 서비스 N N N N N 457 4 2 0.88 15024824 33331 7.25 453 460 440 588 318 453 450.78 0.14 0 421 509 481 459 431 409 495 445 966 135 500 300 1 1 193205323 883 -5.02 1.82 12 0.02 -91.00 251.00 1028 20240828 -55.54 383 20240408 19.32 598 -23.58 20250103 409 11.74 20250227 1085 -57.88 20240828 405 12.84 20240408 0.00 N 040350 500 966 억 262336 N N 0 N 00 N
7 20250311 110444 57 100.00 KOSDAQ IT 서비스 N N N N N 452 -1 5 -0.22 12055397 26809 5.83 453 455 440 588 318 453 449.68 0.14 0 -1546 509 481 459 431 409 495 445 966 135 500 300 1 1 193205323 873 -4.97 1.80 12 0.01 -91.00 251.00 1028 20240828 -56.03 383 20240408 18.02 598 -24.41 20250103 409 10.51 20250227 1085 -58.34 20240828 405 11.60 20240408 0.00 N 040350 500 966 억 262336 N N 0 N 00 N
8 20250311 100445 57 100.00 KOSDAQ IT 서비스 N N N N N 450 -3 5 -0.66 9441814 21003 4.57 453 455 440 588 318 453 449.55 0.14 0 -5289 509 481 459 431 409 495 445 966 135 500 300 1 1 193205323 869 -4.95 1.79 12 0.01 -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 262336 N N 0 N 00 N
9 20250311 090445 57 100.00 KOSDAQ IT 서비스 N N N N N 454 1 2 0.22 2326931 5127 1.12 453 455 453 588 318 453 453.86 0.14 0 -3992 509 481 459 431 409 495 445 966 135 500 300 1 1 193205323 877 -4.99 1.81 12 0.00 -91.00 251.00 1028 20240828 -55.84 383 20240408 18.54 598 -24.08 20250103 409 11.00 20250227 1085 -58.16 20240828 405 12.10 20240408 0.00 N 040350 500 966 억 262336 N N 0 N 00 N
10 20250310 160440 57 100.00 KOSDAQ IT 서비스 N N N N N 453 10 2 2.26 212224866 459756 217.48 443 487 437 575 311 443 461.69 0.11 0 50989 477 460 448 431 419 454 425 966 132 500 300 1 1 193205323 875 -4.98 1.80 12 0.24 -91.00 251.00 1028 20240828 -55.93 383 20240408 18.28 598 -24.25 20250103 409 10.76 20250227 1085 -58.25 20240828 405 11.85 20240408 0.00 N 040350 500 966 억 211135 N N 0 N 00 N
11 20250310 150444 57 100.00 KOSDAQ IT 서비스 N N N N N 449 6 2 1.35 196928666 425795 201.42 443 487 437 575 311 443 462.50 0.11 0 50281 477 460 448 431 419 454 425 966 132 500 300 1 1 193205323 867 -4.93 1.79 12 0.22 -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 211135 N N 0 N 00 N
12 20250310 140442 57 100.00 KOSDAQ IT 서비스 N N N N N 467 24 2 5.42 139625556 299994 141.91 443 487 437 575 311 443 465.43 0.11 0 17022 477 460 448 431 419 454 425 966 132 500 300 1 1 193205323 902 -5.13 1.86 12 0.16 -91.00 251.00 1028 20240828 -54.57 383 20240408 21.93 598 -21.91 20250103 409 14.18 20250227 1085 -56.96 20240828 405 15.31 20240408 0.00 N 040350 500 966 억 211135 N N 0 N 00 N