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
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
20250306,160440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,455,-14,5,-2.99,129696304,276431,103.21,495,495,451,609,329,469,469.22,0.13,0,-47889,509,489,474,454,439,486,451,966,140,500,310,1,1,193205323,879,-5.00,1.81,12,0.14,-91.00,251.00,1028,20240828,-55.74,383,20240408,18.80,598,-23.91,20250103,409,11.25,20250227,1085,-58.06,20240828,405,12.35,20240408,0.00,N,040350,500,966 억,,259992,N,N,0,N,00,N
20250306,150439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,460,-9,5,-1.92,122614579,260873,97.41,495,495,451,609,329,469,470.02,0.13,0,-43405,509,489,474,454,439,486,451,966,140,500,310,1,1,193205323,889,-5.05,1.83,12,0.14,-91.00,251.00,1028,20240828,-55.25,383,20240408,20.10,598,-23.08,20250103,409,12.47,20250227,1085,-57.60,20240828,405,13.58,20240408,0.00,N,040350,500,966 억,,259992,N,N,0,N,00,N
20250306,140438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,463,-6,5,-1.28,120401885,256068,95.61,495,495,451,609,329,469,470.19,0.13,0,-41650,509,489,474,454,439,486,451,966,140,500,310,1,1,193205323,895,-5.09,1.84,12,0.13,-91.00,251.00,1028,20240828,-54.96,383,20240408,20.89,598,-22.58,20250103,409,13.20,20250227,1085,-57.33,20240828,405,14.32,20240408,0.00,N,040350,500,966 억,,259992,N,N,0,N,00,N
20250306,130438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,467,-2,5,-0.43,92650211,195646,73.05,495,495,451,609,329,469,473.56,0.13,0,-39551,509,489,474,454,439,486,451,966,140,500,310,1,1,193205323,902,-5.13,1.86,12,0.10,-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,,259992,N,N,0,N,00,N
20250306,120439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,473,4,2,0.85,56272133,117357,43.82,495,495,467,609,329,469,479.50,0.13,0,-34857,509,489,474,454,439,486,451,966,140,500,310,1,1,193205323,914,-5.20,1.88,12,0.06,-91.00,251.00,1028,20240828,-53.99,383,20240408,23.50,598,-20.90,20250103,409,15.65,20250227,1085,-56.41,20240828,405,16.79,20240408,0.00,N,040350,500,966 억,,259992,N,N,0,N,00,N
20250306,110437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,475,6,2,1.28,54794475,114227,42.65,495,495,467,609,329,469,479.70,0.13,0,-33899,509,489,474,454,439,486,451,966,140,500,310,1,1,193205323,918,-5.22,1.89,12,0.06,-91.00,251.00,1028,20240828,-53.79,383,20240408,24.02,598,-20.57,20250103,409,16.14,20250227,1085,-56.22,20240828,405,17.28,20240408,0.00,N,040350,500,966 억,,259992,N,N,0,N,00,N
20250306,100438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,472,3,2,0.64,51110790,106428,39.74,495,495,467,609,329,469,480.24,0.13,0,-33234,509,489,474,454,439,486,451,966,140,500,310,1,1,193205323,912,-5.19,1.88,12,0.06,-91.00,251.00,1028,20240828,-54.09,383,20240408,23.24,598,-21.07,20250103,409,15.40,20250227,1085,-56.50,20240828,405,16.54,20240408,0.00,N,040350,500,966 억,,259992,N,N,0,N,00,N
20250306,090441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,493,24,2,5.12,14466326,29494,11.01,495,495,486,609,329,469,490.48,0.13,0,-363,509,489,474,454,439,486,451,966,140,500,310,1,1,193205323,953,-5.42,1.96,12,0.02,-91.00,251.00,1028,20240828,-52.04,383,20240408,28.72,598,-17.56,20250103,409,20.54,20250227,1085,-54.56,20240828,405,21.73,20240408,0.00,N,040350,500,966 억,,259992,N,N,0,N,00,N
20250305,160435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,469,-10,5,-2.09,126930478,267823,39.42,469,494,459,622,336,479,474.01,0.13,0,99,579,528,493,442,407,511,425,966,143,500,320,1,1,193205323,906,-5.15,1.87,12,0.14,-91.00,251.00,1028,20240828,-54.38,383,20240408,22.45,598,-21.57,20250103,409,14.67,20250227,1085,-56.77,20240828,405,15.80,20240408,0.00,N,040350,500,966 억,,259893,N,N,0,N,00,N
20250305,150436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,473,-6,5,-1.25,104013314,218975,32.23,469,494,459,622,336,479,475.00,0.13,0,15404,579,528,493,442,407,511,425,966,143,500,320,1,1,193205323,914,-5.20,1.88,12,0.11,-91.00,251.00,1028,20240828,-53.99,383,20240408,23.50,598,-20.90,20250103,409,15.65,20250227,1085,-56.41,20240828,405,16.79,20240408,0.00,N,040350,500,966 억,,259893,N,N,0,N,00,N
20250305,140434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,476,-3,5,-0.63,94708997,199251,29.33,469,494,459,622,336,479,475.33,0.13,0,10379,579,528,493,442,407,511,425,966,143,500,320,1,1,193205323,920,-5.23,1.90,12,0.10,-91.00,251.00,1028,20240828,-53.70,383,20240408,24.28,598,-20.40,20250103,409,16.38,20250227,1085,-56.13,20240828,405,17.53,20240408,0.00,N,040350,500,966 억,,259893,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 160440 57 100.00 KOSDAQ IT 서비스 N N N N N 455 -14 5 -2.99 129696304 276431 103.21 495 495 451 609 329 469 469.22 0.13 0 -47889 509 489 474 454 439 486 451 966 140 500 310 1 1 193205323 879 -5.00 1.81 12 0.14 -91.00 251.00 1028 20240828 -55.74 383 20240408 18.80 598 -23.91 20250103 409 11.25 20250227 1085 -58.06 20240828 405 12.35 20240408 0.00 N 040350 500 966 억 259992 N N 0 N 00 N
3 20250306 150439 57 100.00 KOSDAQ IT 서비스 N N N N N 460 -9 5 -1.92 122614579 260873 97.41 495 495 451 609 329 469 470.02 0.13 0 -43405 509 489 474 454 439 486 451 966 140 500 310 1 1 193205323 889 -5.05 1.83 12 0.14 -91.00 251.00 1028 20240828 -55.25 383 20240408 20.10 598 -23.08 20250103 409 12.47 20250227 1085 -57.60 20240828 405 13.58 20240408 0.00 N 040350 500 966 억 259992 N N 0 N 00 N
4 20250306 140438 57 100.00 KOSDAQ IT 서비스 N N N N N 463 -6 5 -1.28 120401885 256068 95.61 495 495 451 609 329 469 470.19 0.13 0 -41650 509 489 474 454 439 486 451 966 140 500 310 1 1 193205323 895 -5.09 1.84 12 0.13 -91.00 251.00 1028 20240828 -54.96 383 20240408 20.89 598 -22.58 20250103 409 13.20 20250227 1085 -57.33 20240828 405 14.32 20240408 0.00 N 040350 500 966 억 259992 N N 0 N 00 N
5 20250306 130438 57 100.00 KOSDAQ IT 서비스 N N N N N 467 -2 5 -0.43 92650211 195646 73.05 495 495 451 609 329 469 473.56 0.13 0 -39551 509 489 474 454 439 486 451 966 140 500 310 1 1 193205323 902 -5.13 1.86 12 0.10 -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 259992 N N 0 N 00 N
6 20250306 120439 57 100.00 KOSDAQ IT 서비스 N N N N N 473 4 2 0.85 56272133 117357 43.82 495 495 467 609 329 469 479.50 0.13 0 -34857 509 489 474 454 439 486 451 966 140 500 310 1 1 193205323 914 -5.20 1.88 12 0.06 -91.00 251.00 1028 20240828 -53.99 383 20240408 23.50 598 -20.90 20250103 409 15.65 20250227 1085 -56.41 20240828 405 16.79 20240408 0.00 N 040350 500 966 억 259992 N N 0 N 00 N
7 20250306 110437 57 100.00 KOSDAQ IT 서비스 N N N N N 475 6 2 1.28 54794475 114227 42.65 495 495 467 609 329 469 479.70 0.13 0 -33899 509 489 474 454 439 486 451 966 140 500 310 1 1 193205323 918 -5.22 1.89 12 0.06 -91.00 251.00 1028 20240828 -53.79 383 20240408 24.02 598 -20.57 20250103 409 16.14 20250227 1085 -56.22 20240828 405 17.28 20240408 0.00 N 040350 500 966 억 259992 N N 0 N 00 N
8 20250306 100438 57 100.00 KOSDAQ IT 서비스 N N N N N 472 3 2 0.64 51110790 106428 39.74 495 495 467 609 329 469 480.24 0.13 0 -33234 509 489 474 454 439 486 451 966 140 500 310 1 1 193205323 912 -5.19 1.88 12 0.06 -91.00 251.00 1028 20240828 -54.09 383 20240408 23.24 598 -21.07 20250103 409 15.40 20250227 1085 -56.50 20240828 405 16.54 20240408 0.00 N 040350 500 966 억 259992 N N 0 N 00 N
9 20250306 090441 57 100.00 KOSDAQ IT 서비스 N N N N N 493 24 2 5.12 14466326 29494 11.01 495 495 486 609 329 469 490.48 0.13 0 -363 509 489 474 454 439 486 451 966 140 500 310 1 1 193205323 953 -5.42 1.96 12 0.02 -91.00 251.00 1028 20240828 -52.04 383 20240408 28.72 598 -17.56 20250103 409 20.54 20250227 1085 -54.56 20240828 405 21.73 20240408 0.00 N 040350 500 966 억 259992 N N 0 N 00 N
10 20250305 160435 57 100.00 KOSDAQ IT 서비스 N N N N N 469 -10 5 -2.09 126930478 267823 39.42 469 494 459 622 336 479 474.01 0.13 0 99 579 528 493 442 407 511 425 966 143 500 320 1 1 193205323 906 -5.15 1.87 12 0.14 -91.00 251.00 1028 20240828 -54.38 383 20240408 22.45 598 -21.57 20250103 409 14.67 20250227 1085 -56.77 20240828 405 15.80 20240408 0.00 N 040350 500 966 억 259893 N N 0 N 00 N
11 20250305 150436 57 100.00 KOSDAQ IT 서비스 N N N N N 473 -6 5 -1.25 104013314 218975 32.23 469 494 459 622 336 479 475.00 0.13 0 15404 579 528 493 442 407 511 425 966 143 500 320 1 1 193205323 914 -5.20 1.88 12 0.11 -91.00 251.00 1028 20240828 -53.99 383 20240408 23.50 598 -20.90 20250103 409 15.65 20250227 1085 -56.41 20240828 405 16.79 20240408 0.00 N 040350 500 966 억 259893 N N 0 N 00 N
12 20250305 140434 57 100.00 KOSDAQ IT 서비스 N N N N N 476 -3 5 -0.63 94708997 199251 29.33 469 494 459 622 336 479 475.33 0.13 0 10379 579 528 493 442 407 511 425 966 143 500 320 1 1 193205323 920 -5.23 1.90 12 0.10 -91.00 251.00 1028 20240828 -53.70 383 20240408 24.28 598 -20.40 20250103 409 16.38 20250227 1085 -56.13 20240828 405 17.53 20240408 0.00 N 040350 500 966 억 259893 N N 0 N 00 N