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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038540/price/prices-20250201.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
20250224,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1433,0,3,0.00,109372084,76554,33.16,1426,1435,1420,1862,1004,1433,1428.69,3.45,0,-10025,1469,1450,1435,1416,1401,1443,1409,572,429,1000,1000,1,1,55328313,793,-1.29,0.12,12,0.14,-1113.00,12066.00,4000,20240313,-64.17,1357,20241209,5.60,1618,-11.43,20250109,1419,0.99,20250217,4000,-64.17,20240313,1357,5.60,20241209,0.84,N,038540,1000,571 억,,1906113,N,N,0,N,00,N
20250224,150453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1433,0,3,0.00,103124900,72192,31.27,1426,1435,1420,1862,1004,1433,1428.48,3.45,0,-10384,1469,1450,1435,1416,1401,1443,1409,572,429,1000,1000,1,1,55328313,793,-1.29,0.12,12,0.13,-1113.00,12066.00,4000,20240313,-64.17,1357,20241209,5.60,1618,-11.43,20250109,1419,0.99,20250217,4000,-64.17,20240313,1357,5.60,20241209,0.84,N,038540,1000,571 억,,1906113,N,N,0,N,00,N
20250224,140452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1427,-6,5,-0.42,88622708,62063,26.88,1426,1435,1420,1862,1004,1433,1427.95,3.45,0,-9380,1469,1450,1435,1416,1401,1443,1409,572,429,1000,1000,1,1,55328313,790,-1.28,0.12,12,0.11,-1113.00,12066.00,4000,20240313,-64.32,1357,20241209,5.16,1618,-11.80,20250109,1419,0.56,20250217,4000,-64.32,20240313,1357,5.16,20241209,0.84,N,038540,1000,571 억,,1906113,N,N,0,N,00,N
20250224,130453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1429,-4,5,-0.28,78105216,54685,23.69,1426,1435,1420,1862,1004,1433,1428.27,3.45,0,-9058,1469,1450,1435,1416,1401,1443,1409,572,429,1000,1000,1,1,55328313,791,-1.28,0.12,12,0.10,-1113.00,12066.00,4000,20240313,-64.28,1357,20241209,5.31,1618,-11.68,20250109,1419,0.70,20250217,4000,-64.28,20240313,1357,5.31,20241209,0.84,N,038540,1000,571 억,,1906113,N,N,0,N,00,N
20250224,120451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1429,-4,5,-0.28,76211889,53360,23.11,1426,1435,1420,1862,1004,1433,1428.26,3.45,0,-9985,1469,1450,1435,1416,1401,1443,1409,572,429,1000,1000,1,1,55328313,791,-1.28,0.12,12,0.10,-1113.00,12066.00,4000,20240313,-64.28,1357,20241209,5.31,1618,-11.68,20250109,1419,0.70,20250217,4000,-64.28,20240313,1357,5.31,20241209,0.84,N,038540,1000,571 억,,1906113,N,N,0,N,00,N
20250224,110450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1428,-5,5,-0.35,55257745,38679,16.75,1426,1435,1420,1862,1004,1433,1428.62,3.45,0,-10363,1469,1450,1435,1416,1401,1443,1409,572,429,1000,1000,1,1,55328313,790,-1.28,0.12,12,0.07,-1113.00,12066.00,4000,20240313,-64.30,1357,20241209,5.23,1618,-11.74,20250109,1419,0.63,20250217,4000,-64.30,20240313,1357,5.23,20241209,0.84,N,038540,1000,571 억,,1906113,N,N,0,N,00,N
20250224,100450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1432,-1,5,-0.07,20579257,14372,6.23,1426,1435,1426,1862,1004,1433,1431.90,3.45,0,-125,1469,1450,1435,1416,1401,1443,1409,572,429,1000,1000,1,1,55328313,792,-1.29,0.12,12,0.03,-1113.00,12066.00,4000,20240313,-64.20,1357,20241209,5.53,1618,-11.50,20250109,1419,0.92,20250217,4000,-64.20,20240313,1357,5.53,20241209,0.84,N,038540,1000,571 억,,1906113,N,N,0,N,00,N
20250224,090453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1432,-1,5,-0.07,4527045,3168,1.37,1426,1433,1426,1862,1004,1433,1428.99,3.45,0,-236,1469,1450,1435,1416,1401,1443,1409,572,429,1000,1000,1,1,55328313,792,-1.29,0.12,12,0.01,-1113.00,12066.00,4000,20240313,-64.20,1357,20241209,5.53,1618,-11.50,20250109,1419,0.92,20250217,4000,-64.20,20240313,1357,5.53,20241209,0.84,N,038540,1000,571 억,,1906113,N,N,0,N,00,N
20250221,160450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1433,-6,5,-0.42,330817934,230567,177.94,1454,1454,1420,1870,1008,1439,1434.80,3.49,0,-21735,1456,1447,1435,1426,1414,1452,1431,572,431,1000,1000,1,1,55328313,793,-1.29,0.12,12,0.42,-1113.00,12066.00,4000,20240313,-64.17,1357,20241209,5.60,1618,-11.43,20250109,1419,0.99,20250217,4000,-64.17,20240313,1357,5.60,20241209,0.84,N,038540,1000,571 억,,1933499,N,N,0,N,00,N
20250221,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1431,-8,5,-0.56,324702445,226299,174.65,1454,1454,1420,1870,1008,1439,1434.84,3.49,0,-17909,1456,1447,1435,1426,1414,1452,1431,572,431,1000,1000,1,1,55328313,792,-1.29,0.12,12,0.41,-1113.00,12066.00,4000,20240313,-64.22,1357,20241209,5.45,1618,-11.56,20250109,1419,0.85,20250217,4000,-64.22,20240313,1357,5.45,20241209,0.84,N,038540,1000,571 억,,1933499,N,N,0,N,00,N
20250221,140451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1428,-11,5,-0.76,239920074,166994,128.88,1454,1454,1428,1870,1008,1439,1436.70,3.49,0,-5898,1456,1447,1435,1426,1414,1452,1431,572,431,1000,1000,1,1,55328313,790,-1.28,0.12,12,0.30,-1113.00,12066.00,4000,20240313,-64.30,1357,20241209,5.23,1618,-11.74,20250109,1419,0.63,20250217,4000,-64.30,20240313,1357,5.23,20241209,0.84,N,038540,1000,571 억,,1933499,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 20250224 160453 57 100.00 KOSDAQ IT 서비스 N N N N N 1433 0 3 0.00 109372084 76554 33.16 1426 1435 1420 1862 1004 1433 1428.69 3.45 0 -10025 1469 1450 1435 1416 1401 1443 1409 572 429 1000 1000 1 1 55328313 793 -1.29 0.12 12 0.14 -1113.00 12066.00 4000 20240313 -64.17 1357 20241209 5.60 1618 -11.43 20250109 1419 0.99 20250217 4000 -64.17 20240313 1357 5.60 20241209 0.84 N 038540 1000 571 억 1906113 N N 0 N 00 N
3 20250224 150453 57 100.00 KOSDAQ IT 서비스 N N N N N 1433 0 3 0.00 103124900 72192 31.27 1426 1435 1420 1862 1004 1433 1428.48 3.45 0 -10384 1469 1450 1435 1416 1401 1443 1409 572 429 1000 1000 1 1 55328313 793 -1.29 0.12 12 0.13 -1113.00 12066.00 4000 20240313 -64.17 1357 20241209 5.60 1618 -11.43 20250109 1419 0.99 20250217 4000 -64.17 20240313 1357 5.60 20241209 0.84 N 038540 1000 571 억 1906113 N N 0 N 00 N
4 20250224 140452 57 100.00 KOSDAQ IT 서비스 N N N N N 1427 -6 5 -0.42 88622708 62063 26.88 1426 1435 1420 1862 1004 1433 1427.95 3.45 0 -9380 1469 1450 1435 1416 1401 1443 1409 572 429 1000 1000 1 1 55328313 790 -1.28 0.12 12 0.11 -1113.00 12066.00 4000 20240313 -64.32 1357 20241209 5.16 1618 -11.80 20250109 1419 0.56 20250217 4000 -64.32 20240313 1357 5.16 20241209 0.84 N 038540 1000 571 억 1906113 N N 0 N 00 N
5 20250224 130453 57 100.00 KOSDAQ IT 서비스 N N N N N 1429 -4 5 -0.28 78105216 54685 23.69 1426 1435 1420 1862 1004 1433 1428.27 3.45 0 -9058 1469 1450 1435 1416 1401 1443 1409 572 429 1000 1000 1 1 55328313 791 -1.28 0.12 12 0.10 -1113.00 12066.00 4000 20240313 -64.28 1357 20241209 5.31 1618 -11.68 20250109 1419 0.70 20250217 4000 -64.28 20240313 1357 5.31 20241209 0.84 N 038540 1000 571 억 1906113 N N 0 N 00 N
6 20250224 120451 57 100.00 KOSDAQ IT 서비스 N N N N N 1429 -4 5 -0.28 76211889 53360 23.11 1426 1435 1420 1862 1004 1433 1428.26 3.45 0 -9985 1469 1450 1435 1416 1401 1443 1409 572 429 1000 1000 1 1 55328313 791 -1.28 0.12 12 0.10 -1113.00 12066.00 4000 20240313 -64.28 1357 20241209 5.31 1618 -11.68 20250109 1419 0.70 20250217 4000 -64.28 20240313 1357 5.31 20241209 0.84 N 038540 1000 571 억 1906113 N N 0 N 00 N
7 20250224 110450 57 100.00 KOSDAQ IT 서비스 N N N N N 1428 -5 5 -0.35 55257745 38679 16.75 1426 1435 1420 1862 1004 1433 1428.62 3.45 0 -10363 1469 1450 1435 1416 1401 1443 1409 572 429 1000 1000 1 1 55328313 790 -1.28 0.12 12 0.07 -1113.00 12066.00 4000 20240313 -64.30 1357 20241209 5.23 1618 -11.74 20250109 1419 0.63 20250217 4000 -64.30 20240313 1357 5.23 20241209 0.84 N 038540 1000 571 억 1906113 N N 0 N 00 N
8 20250224 100450 57 100.00 KOSDAQ IT 서비스 N N N N N 1432 -1 5 -0.07 20579257 14372 6.23 1426 1435 1426 1862 1004 1433 1431.90 3.45 0 -125 1469 1450 1435 1416 1401 1443 1409 572 429 1000 1000 1 1 55328313 792 -1.29 0.12 12 0.03 -1113.00 12066.00 4000 20240313 -64.20 1357 20241209 5.53 1618 -11.50 20250109 1419 0.92 20250217 4000 -64.20 20240313 1357 5.53 20241209 0.84 N 038540 1000 571 억 1906113 N N 0 N 00 N
9 20250224 090453 57 100.00 KOSDAQ IT 서비스 N N N N N 1432 -1 5 -0.07 4527045 3168 1.37 1426 1433 1426 1862 1004 1433 1428.99 3.45 0 -236 1469 1450 1435 1416 1401 1443 1409 572 429 1000 1000 1 1 55328313 792 -1.29 0.12 12 0.01 -1113.00 12066.00 4000 20240313 -64.20 1357 20241209 5.53 1618 -11.50 20250109 1419 0.92 20250217 4000 -64.20 20240313 1357 5.53 20241209 0.84 N 038540 1000 571 억 1906113 N N 0 N 00 N
10 20250221 160450 57 100.00 KOSDAQ IT 서비스 N N N N N 1433 -6 5 -0.42 330817934 230567 177.94 1454 1454 1420 1870 1008 1439 1434.80 3.49 0 -21735 1456 1447 1435 1426 1414 1452 1431 572 431 1000 1000 1 1 55328313 793 -1.29 0.12 12 0.42 -1113.00 12066.00 4000 20240313 -64.17 1357 20241209 5.60 1618 -11.43 20250109 1419 0.99 20250217 4000 -64.17 20240313 1357 5.60 20241209 0.84 N 038540 1000 571 억 1933499 N N 0 N 00 N
11 20250221 150452 57 100.00 KOSDAQ IT 서비스 N N N N N 1431 -8 5 -0.56 324702445 226299 174.65 1454 1454 1420 1870 1008 1439 1434.84 3.49 0 -17909 1456 1447 1435 1426 1414 1452 1431 572 431 1000 1000 1 1 55328313 792 -1.29 0.12 12 0.41 -1113.00 12066.00 4000 20240313 -64.22 1357 20241209 5.45 1618 -11.56 20250109 1419 0.85 20250217 4000 -64.22 20240313 1357 5.45 20241209 0.84 N 038540 1000 571 억 1933499 N N 0 N 00 N
12 20250221 140451 57 100.00 KOSDAQ IT 서비스 N N N N N 1428 -11 5 -0.76 239920074 166994 128.88 1454 1454 1428 1870 1008 1439 1436.70 3.49 0 -5898 1456 1447 1435 1426 1414 1452 1431 572 431 1000 1000 1 1 55328313 790 -1.28 0.12 12 0.30 -1113.00 12066.00 4000 20240313 -64.30 1357 20241209 5.23 1618 -11.74 20250109 1419 0.63 20250217 4000 -64.30 20240313 1357 5.23 20241209 0.84 N 038540 1000 571 억 1933499 N N 0 N 00 N