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
038540/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
20250306,160432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1399,22,2,1.60,32375933,23319,30.97,1377,1410,1376,1790,964,1377,1388.39,3.31,0,4623,1396,1386,1369,1359,1342,1391,1364,572,413,1000,960,1,1,55328313,774,-1.26,0.12,12,0.04,-1113.00,12066.00,4000,20240313,-65.03,1352,20250305,3.48,1618,-13.54,20250109,1352,3.48,20250305,4000,-65.03,20240313,1352,3.48,20250305,0.82,N,038540,1000,571 억,,1831169,N,N,0,N,00,N
20250306,150432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1393,16,2,1.16,28974062,20884,27.74,1377,1410,1376,1790,964,1377,1387.38,3.31,0,3819,1396,1386,1369,1359,1342,1391,1364,572,413,1000,960,1,1,55328313,771,-1.25,0.12,12,0.04,-1113.00,12066.00,4000,20240313,-65.18,1352,20250305,3.03,1618,-13.91,20250109,1352,3.03,20250305,4000,-65.18,20240313,1352,3.03,20250305,0.82,N,038540,1000,571 억,,1831169,N,N,0,N,00,N
20250306,140431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1385,8,2,0.58,14691894,10632,14.12,1377,1410,1376,1790,964,1377,1381.86,3.31,0,-340,1396,1386,1369,1359,1342,1391,1364,572,413,1000,960,1,1,55328313,766,-1.24,0.11,12,0.02,-1113.00,12066.00,4000,20240313,-65.38,1352,20250305,2.44,1618,-14.40,20250109,1352,2.44,20250305,4000,-65.38,20240313,1352,2.44,20250305,0.82,N,038540,1000,571 억,,1831169,N,N,0,N,00,N
20250306,130431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1377,0,3,0.00,6058285,4396,5.84,1377,1410,1376,1790,964,1377,1378.14,3.31,0,-400,1396,1386,1369,1359,1342,1391,1364,572,413,1000,960,1,1,55328313,762,-1.24,0.11,12,0.01,-1113.00,12066.00,4000,20240313,-65.57,1352,20250305,1.85,1618,-14.89,20250109,1352,1.85,20250305,4000,-65.57,20240313,1352,1.85,20250305,0.82,N,038540,1000,571 억,,1831169,N,N,0,N,00,N
20250306,120431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1385,8,2,0.58,4215594,3058,4.06,1377,1410,1376,1790,964,1377,1378.55,3.31,0,-500,1396,1386,1369,1359,1342,1391,1364,572,413,1000,960,1,1,55328313,766,-1.24,0.11,12,0.01,-1113.00,12066.00,4000,20240313,-65.38,1352,20250305,2.44,1618,-14.40,20250109,1352,2.44,20250305,4000,-65.38,20240313,1352,2.44,20250305,0.82,N,038540,1000,571 억,,1831169,N,N,0,N,00,N
20250306,110429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1377,0,3,0.00,4149119,3010,4.00,1377,1410,1376,1790,964,1377,1378.44,3.31,0,-486,1396,1386,1369,1359,1342,1391,1364,572,413,1000,960,1,1,55328313,762,-1.24,0.11,12,0.01,-1113.00,12066.00,4000,20240313,-65.57,1352,20250305,1.85,1618,-14.89,20250109,1352,1.85,20250305,4000,-65.57,20240313,1352,1.85,20250305,0.82,N,038540,1000,571 억,,1831169,N,N,0,N,00,N
20250306,100431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1378,1,2,0.07,1725389,1251,1.66,1377,1410,1376,1790,964,1377,1379.21,3.31,0,-34,1396,1386,1369,1359,1342,1391,1364,572,413,1000,960,1,1,55328313,762,-1.24,0.11,12,0.00,-1113.00,12066.00,4000,20240313,-65.55,1352,20250305,1.92,1618,-14.83,20250109,1352,1.92,20250305,4000,-65.55,20240313,1352,1.92,20250305,0.82,N,038540,1000,571 억,,1831169,N,N,0,N,00,N
20250306,090433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1383,6,2,0.44,1207312,876,1.16,1377,1410,1377,1790,964,1377,1378.21,3.31,0,188,1396,1386,1369,1359,1342,1391,1364,572,413,1000,960,1,1,55328313,765,-1.24,0.11,12,0.00,-1113.00,12066.00,4000,20240313,-65.43,1352,20250305,2.29,1618,-14.52,20250109,1352,2.29,20250305,4000,-65.43,20240313,1352,2.29,20250305,0.82,N,038540,1000,571 억,,1831169,N,N,0,N,00,N
20250305,160427,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1377,18,2,1.32,102543475,75284,44.63,1359,1379,1352,1766,952,1359,1362.09,3.33,0,-8704,1417,1388,1373,1344,1329,1380,1336,572,407,1000,950,1,1,55328313,762,-1.24,0.11,12,0.14,-1113.00,12066.00,4000,20240313,-65.57,1352,20250305,1.85,1618,-14.89,20250109,1352,1.85,20250305,4000,-65.57,20240313,1352,1.85,20250305,0.82,N,038540,1000,571 억,,1839914,N,N,0,N,00,N
20250305,150429,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1376,17,2,1.25,92556850,68020,40.32,1359,1379,1352,1766,952,1359,1360.73,3.33,0,-6916,1417,1388,1373,1344,1329,1380,1336,572,407,1000,950,1,1,55328313,761,-1.24,0.11,12,0.12,-1113.00,12066.00,4000,20240313,-65.60,1352,20250305,1.78,1618,-14.96,20250109,1352,1.78,20250305,4000,-65.60,20240313,1352,1.78,20250305,0.82,N,038540,1000,571 억,,1839914,N,N,0,N,00,N
20250305,140427,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1360,1,2,0.07,79969382,58785,34.85,1359,1377,1352,1766,952,1359,1360.37,3.33,0,-5814,1417,1388,1373,1344,1329,1380,1336,572,407,1000,950,1,1,55328313,752,-1.22,0.11,12,0.11,-1113.00,12066.00,4000,20240313,-66.00,1352,20250305,0.59,1618,-15.95,20250109,1352,0.59,20250305,4000,-66.00,20240313,1352,0.59,20250305,0.82,N,038540,1000,571 억,,1839914,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 160432 57 100.00 KOSDAQ IT 서비스 N N N N N 1399 22 2 1.60 32375933 23319 30.97 1377 1410 1376 1790 964 1377 1388.39 3.31 0 4623 1396 1386 1369 1359 1342 1391 1364 572 413 1000 960 1 1 55328313 774 -1.26 0.12 12 0.04 -1113.00 12066.00 4000 20240313 -65.03 1352 20250305 3.48 1618 -13.54 20250109 1352 3.48 20250305 4000 -65.03 20240313 1352 3.48 20250305 0.82 N 038540 1000 571 억 1831169 N N 0 N 00 N
3 20250306 150432 57 100.00 KOSDAQ IT 서비스 N N N N N 1393 16 2 1.16 28974062 20884 27.74 1377 1410 1376 1790 964 1377 1387.38 3.31 0 3819 1396 1386 1369 1359 1342 1391 1364 572 413 1000 960 1 1 55328313 771 -1.25 0.12 12 0.04 -1113.00 12066.00 4000 20240313 -65.18 1352 20250305 3.03 1618 -13.91 20250109 1352 3.03 20250305 4000 -65.18 20240313 1352 3.03 20250305 0.82 N 038540 1000 571 억 1831169 N N 0 N 00 N
4 20250306 140431 57 100.00 KOSDAQ IT 서비스 N N N N N 1385 8 2 0.58 14691894 10632 14.12 1377 1410 1376 1790 964 1377 1381.86 3.31 0 -340 1396 1386 1369 1359 1342 1391 1364 572 413 1000 960 1 1 55328313 766 -1.24 0.11 12 0.02 -1113.00 12066.00 4000 20240313 -65.38 1352 20250305 2.44 1618 -14.40 20250109 1352 2.44 20250305 4000 -65.38 20240313 1352 2.44 20250305 0.82 N 038540 1000 571 억 1831169 N N 0 N 00 N
5 20250306 130431 57 100.00 KOSDAQ IT 서비스 N N N N N 1377 0 3 0.00 6058285 4396 5.84 1377 1410 1376 1790 964 1377 1378.14 3.31 0 -400 1396 1386 1369 1359 1342 1391 1364 572 413 1000 960 1 1 55328313 762 -1.24 0.11 12 0.01 -1113.00 12066.00 4000 20240313 -65.57 1352 20250305 1.85 1618 -14.89 20250109 1352 1.85 20250305 4000 -65.57 20240313 1352 1.85 20250305 0.82 N 038540 1000 571 억 1831169 N N 0 N 00 N
6 20250306 120431 57 100.00 KOSDAQ IT 서비스 N N N N N 1385 8 2 0.58 4215594 3058 4.06 1377 1410 1376 1790 964 1377 1378.55 3.31 0 -500 1396 1386 1369 1359 1342 1391 1364 572 413 1000 960 1 1 55328313 766 -1.24 0.11 12 0.01 -1113.00 12066.00 4000 20240313 -65.38 1352 20250305 2.44 1618 -14.40 20250109 1352 2.44 20250305 4000 -65.38 20240313 1352 2.44 20250305 0.82 N 038540 1000 571 억 1831169 N N 0 N 00 N
7 20250306 110429 57 100.00 KOSDAQ IT 서비스 N N N N N 1377 0 3 0.00 4149119 3010 4.00 1377 1410 1376 1790 964 1377 1378.44 3.31 0 -486 1396 1386 1369 1359 1342 1391 1364 572 413 1000 960 1 1 55328313 762 -1.24 0.11 12 0.01 -1113.00 12066.00 4000 20240313 -65.57 1352 20250305 1.85 1618 -14.89 20250109 1352 1.85 20250305 4000 -65.57 20240313 1352 1.85 20250305 0.82 N 038540 1000 571 억 1831169 N N 0 N 00 N
8 20250306 100431 57 100.00 KOSDAQ IT 서비스 N N N N N 1378 1 2 0.07 1725389 1251 1.66 1377 1410 1376 1790 964 1377 1379.21 3.31 0 -34 1396 1386 1369 1359 1342 1391 1364 572 413 1000 960 1 1 55328313 762 -1.24 0.11 12 0.00 -1113.00 12066.00 4000 20240313 -65.55 1352 20250305 1.92 1618 -14.83 20250109 1352 1.92 20250305 4000 -65.55 20240313 1352 1.92 20250305 0.82 N 038540 1000 571 억 1831169 N N 0 N 00 N
9 20250306 090433 57 100.00 KOSDAQ IT 서비스 N N N N N 1383 6 2 0.44 1207312 876 1.16 1377 1410 1377 1790 964 1377 1378.21 3.31 0 188 1396 1386 1369 1359 1342 1391 1364 572 413 1000 960 1 1 55328313 765 -1.24 0.11 12 0.00 -1113.00 12066.00 4000 20240313 -65.43 1352 20250305 2.29 1618 -14.52 20250109 1352 2.29 20250305 4000 -65.43 20240313 1352 2.29 20250305 0.82 N 038540 1000 571 억 1831169 N N 0 N 00 N
10 20250305 160427 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1377 18 2 1.32 102543475 75284 44.63 1359 1379 1352 1766 952 1359 1362.09 3.33 0 -8704 1417 1388 1373 1344 1329 1380 1336 572 407 1000 950 1 1 55328313 762 -1.24 0.11 12 0.14 -1113.00 12066.00 4000 20240313 -65.57 1352 20250305 1.85 1618 -14.89 20250109 1352 1.85 20250305 4000 -65.57 20240313 1352 1.85 20250305 0.82 N 038540 1000 571 억 1839914 N N 0 N 00 N
11 20250305 150429 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1376 17 2 1.25 92556850 68020 40.32 1359 1379 1352 1766 952 1359 1360.73 3.33 0 -6916 1417 1388 1373 1344 1329 1380 1336 572 407 1000 950 1 1 55328313 761 -1.24 0.11 12 0.12 -1113.00 12066.00 4000 20240313 -65.60 1352 20250305 1.78 1618 -14.96 20250109 1352 1.78 20250305 4000 -65.60 20240313 1352 1.78 20250305 0.82 N 038540 1000 571 억 1839914 N N 0 N 00 N
12 20250305 140427 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1360 1 2 0.07 79969382 58785 34.85 1359 1377 1352 1766 952 1359 1360.37 3.33 0 -5814 1417 1388 1373 1344 1329 1380 1336 572 407 1000 950 1 1 55328313 752 -1.22 0.11 12 0.11 -1113.00 12066.00 4000 20240313 -66.00 1352 20250305 0.59 1618 -15.95 20250109 1352 0.59 20250305 4000 -66.00 20240313 1352 0.59 20250305 0.82 N 038540 1000 571 억 1839914 N N 0 N 00 N