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
038680/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
20250306,160433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,-65,5,-1.52,138132742,32524,26.79,4290,4340,4200,5570,3005,4290,4247.10,2.51,0,-7602,4663,4476,4293,4106,3923,4570,4200,98,1280,500,2830,5,1,19549677,826,4.12,0.79,12,0.17,1025.00,5324.00,6376,20240403,-33.74,3325,20241115,27.07,4990,-15.33,20250107,3905,8.19,20250102,6490,-34.90,20240403,3385,24.82,20241115,2.54,N,038680,500,97 억,,490921,N,N,0,N,00,N
20250306,150432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4220,-70,5,-1.63,126834682,29841,24.58,4290,4340,4220,5570,3005,4290,4250.35,2.51,0,-7360,4663,4476,4293,4106,3923,4570,4200,98,1280,500,2830,5,1,19549677,825,4.12,0.79,12,0.15,1025.00,5324.00,6376,20240403,-33.81,3325,20241115,26.92,4990,-15.43,20250107,3905,8.07,20250102,6490,-34.98,20240403,3385,24.67,20241115,2.54,N,038680,500,97 억,,490921,N,N,0,N,00,N
20250306,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,-40,5,-0.93,102578842,24111,19.86,4290,4340,4235,5570,3005,4290,4254.44,2.51,0,-5547,4663,4476,4293,4106,3923,4570,4200,98,1280,500,2830,5,1,19549677,831,4.15,0.80,12,0.12,1025.00,5324.00,6376,20240403,-33.34,3325,20241115,27.82,4990,-14.83,20250107,3905,8.83,20250102,6490,-34.51,20240403,3385,25.55,20241115,2.54,N,038680,500,97 억,,490921,N,N,0,N,00,N
20250306,130431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,-40,5,-0.93,89195617,20959,17.26,4290,4340,4245,5570,3005,4290,4255.72,2.51,0,-5445,4663,4476,4293,4106,3923,4570,4200,98,1280,500,2830,5,1,19549677,831,4.15,0.80,12,0.11,1025.00,5324.00,6376,20240403,-33.34,3325,20241115,27.82,4990,-14.83,20250107,3905,8.83,20250102,6490,-34.51,20240403,3385,25.55,20241115,2.54,N,038680,500,97 억,,490921,N,N,0,N,00,N
20250306,120432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,-25,5,-0.58,50460332,11847,9.76,4290,4340,4245,5570,3005,4290,4259.33,2.51,0,-2300,4663,4476,4293,4106,3923,4570,4200,98,1280,500,2830,5,1,19549677,834,4.16,0.80,12,0.06,1025.00,5324.00,6376,20240403,-33.11,3325,20241115,28.27,4990,-14.53,20250107,3905,9.22,20250102,6490,-34.28,20240403,3385,26.00,20241115,2.54,N,038680,500,97 억,,490921,N,N,0,N,00,N
20250306,110430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4285,-5,5,-0.12,50357657,11823,9.74,4290,4340,4245,5570,3005,4290,4259.30,2.51,0,-2298,4663,4476,4293,4106,3923,4570,4200,98,1280,500,2830,5,1,19549677,838,4.18,0.80,12,0.06,1025.00,5324.00,6376,20240403,-32.79,3325,20241115,28.87,4990,-14.13,20250107,3905,9.73,20250102,6490,-33.98,20240403,3385,26.59,20241115,2.54,N,038680,500,97 억,,490921,N,N,0,N,00,N
20250306,100432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,-40,5,-0.93,31473252,7385,6.08,4290,4340,4245,5570,3005,4290,4261.78,2.51,0,-2235,4663,4476,4293,4106,3923,4570,4200,98,1280,500,2830,5,1,19549677,831,4.15,0.80,12,0.04,1025.00,5324.00,6376,20240403,-33.34,3325,20241115,27.82,4990,-14.83,20250107,3905,8.83,20250102,6490,-34.51,20240403,3385,25.55,20241115,2.54,N,038680,500,97 억,,490921,N,N,0,N,00,N
20250306,090434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,40,2,0.93,4698950,1093,0.90,4290,4340,4265,5570,3005,4290,4299.13,2.51,0,-87,4663,4476,4293,4106,3923,4570,4200,98,1280,500,2830,5,1,19549677,847,4.22,0.81,12,0.01,1025.00,5324.00,6376,20240403,-32.09,3325,20241115,30.23,4990,-13.23,20250107,3905,10.88,20250102,6490,-33.28,20240403,3385,27.92,20241115,2.54,N,038680,500,97 억,,490921,N,N,0,N,00,N
20250305,160428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4290,165,2,4.00,516619920,120796,158.91,4110,4480,4110,5360,2890,4125,4276.80,2.53,0,-4017,4305,4215,4125,4035,3945,4260,4080,98,1235,500,2720,5,1,19549677,839,4.19,0.81,12,0.62,1025.00,5324.00,6376,20240403,-32.72,3325,20241115,29.02,4990,-14.03,20250107,3905,9.86,20250102,6490,-33.90,20240403,3385,26.74,20241115,2.78,N,038680,500,97 억,,494938,N,N,0,N,00,N
20250305,150429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,140,2,3.39,497797940,116401,153.12,4110,4480,4110,5360,2890,4125,4276.58,2.53,0,-3897,4305,4215,4125,4035,3945,4260,4080,98,1235,500,2720,5,1,19549677,834,4.16,0.80,12,0.60,1025.00,5324.00,6376,20240403,-33.11,3325,20241115,28.27,4990,-14.53,20250107,3905,9.22,20250102,6490,-34.28,20240403,3385,26.00,20241115,2.78,N,038680,500,97 억,,494938,N,N,0,N,00,N
20250305,140427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4275,150,2,3.64,444081155,103759,136.49,4110,4480,4110,5360,2890,4125,4279.93,2.53,0,-8959,4305,4215,4125,4035,3945,4260,4080,98,1235,500,2720,5,1,19549677,836,4.17,0.80,12,0.53,1025.00,5324.00,6376,20240403,-32.95,3325,20241115,28.57,4990,-14.33,20250107,3905,9.48,20250102,6490,-34.13,20240403,3385,26.29,20241115,2.78,N,038680,500,97 억,,494938,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 160433 57 100.00 KOSDAQ IT 서비스 N N N N N 4225 -65 5 -1.52 138132742 32524 26.79 4290 4340 4200 5570 3005 4290 4247.10 2.51 0 -7602 4663 4476 4293 4106 3923 4570 4200 98 1280 500 2830 5 1 19549677 826 4.12 0.79 12 0.17 1025.00 5324.00 6376 20240403 -33.74 3325 20241115 27.07 4990 -15.33 20250107 3905 8.19 20250102 6490 -34.90 20240403 3385 24.82 20241115 2.54 N 038680 500 97 억 490921 N N 0 N 00 N
3 20250306 150432 57 100.00 KOSDAQ IT 서비스 N N N N N 4220 -70 5 -1.63 126834682 29841 24.58 4290 4340 4220 5570 3005 4290 4250.35 2.51 0 -7360 4663 4476 4293 4106 3923 4570 4200 98 1280 500 2830 5 1 19549677 825 4.12 0.79 12 0.15 1025.00 5324.00 6376 20240403 -33.81 3325 20241115 26.92 4990 -15.43 20250107 3905 8.07 20250102 6490 -34.98 20240403 3385 24.67 20241115 2.54 N 038680 500 97 억 490921 N N 0 N 00 N
4 20250306 140432 57 100.00 KOSDAQ IT 서비스 N N N N N 4250 -40 5 -0.93 102578842 24111 19.86 4290 4340 4235 5570 3005 4290 4254.44 2.51 0 -5547 4663 4476 4293 4106 3923 4570 4200 98 1280 500 2830 5 1 19549677 831 4.15 0.80 12 0.12 1025.00 5324.00 6376 20240403 -33.34 3325 20241115 27.82 4990 -14.83 20250107 3905 8.83 20250102 6490 -34.51 20240403 3385 25.55 20241115 2.54 N 038680 500 97 억 490921 N N 0 N 00 N
5 20250306 130431 57 100.00 KOSDAQ IT 서비스 N N N N N 4250 -40 5 -0.93 89195617 20959 17.26 4290 4340 4245 5570 3005 4290 4255.72 2.51 0 -5445 4663 4476 4293 4106 3923 4570 4200 98 1280 500 2830 5 1 19549677 831 4.15 0.80 12 0.11 1025.00 5324.00 6376 20240403 -33.34 3325 20241115 27.82 4990 -14.83 20250107 3905 8.83 20250102 6490 -34.51 20240403 3385 25.55 20241115 2.54 N 038680 500 97 억 490921 N N 0 N 00 N
6 20250306 120432 57 100.00 KOSDAQ IT 서비스 N N N N N 4265 -25 5 -0.58 50460332 11847 9.76 4290 4340 4245 5570 3005 4290 4259.33 2.51 0 -2300 4663 4476 4293 4106 3923 4570 4200 98 1280 500 2830 5 1 19549677 834 4.16 0.80 12 0.06 1025.00 5324.00 6376 20240403 -33.11 3325 20241115 28.27 4990 -14.53 20250107 3905 9.22 20250102 6490 -34.28 20240403 3385 26.00 20241115 2.54 N 038680 500 97 억 490921 N N 0 N 00 N
7 20250306 110430 57 100.00 KOSDAQ IT 서비스 N N N N N 4285 -5 5 -0.12 50357657 11823 9.74 4290 4340 4245 5570 3005 4290 4259.30 2.51 0 -2298 4663 4476 4293 4106 3923 4570 4200 98 1280 500 2830 5 1 19549677 838 4.18 0.80 12 0.06 1025.00 5324.00 6376 20240403 -32.79 3325 20241115 28.87 4990 -14.13 20250107 3905 9.73 20250102 6490 -33.98 20240403 3385 26.59 20241115 2.54 N 038680 500 97 억 490921 N N 0 N 00 N
8 20250306 100432 57 100.00 KOSDAQ IT 서비스 N N N N N 4250 -40 5 -0.93 31473252 7385 6.08 4290 4340 4245 5570 3005 4290 4261.78 2.51 0 -2235 4663 4476 4293 4106 3923 4570 4200 98 1280 500 2830 5 1 19549677 831 4.15 0.80 12 0.04 1025.00 5324.00 6376 20240403 -33.34 3325 20241115 27.82 4990 -14.83 20250107 3905 8.83 20250102 6490 -34.51 20240403 3385 25.55 20241115 2.54 N 038680 500 97 억 490921 N N 0 N 00 N
9 20250306 090434 57 100.00 KOSDAQ IT 서비스 N N N N N 4330 40 2 0.93 4698950 1093 0.90 4290 4340 4265 5570 3005 4290 4299.13 2.51 0 -87 4663 4476 4293 4106 3923 4570 4200 98 1280 500 2830 5 1 19549677 847 4.22 0.81 12 0.01 1025.00 5324.00 6376 20240403 -32.09 3325 20241115 30.23 4990 -13.23 20250107 3905 10.88 20250102 6490 -33.28 20240403 3385 27.92 20241115 2.54 N 038680 500 97 억 490921 N N 0 N 00 N
10 20250305 160428 57 100.00 KOSDAQ IT 서비스 N N N N N 4290 165 2 4.00 516619920 120796 158.91 4110 4480 4110 5360 2890 4125 4276.80 2.53 0 -4017 4305 4215 4125 4035 3945 4260 4080 98 1235 500 2720 5 1 19549677 839 4.19 0.81 12 0.62 1025.00 5324.00 6376 20240403 -32.72 3325 20241115 29.02 4990 -14.03 20250107 3905 9.86 20250102 6490 -33.90 20240403 3385 26.74 20241115 2.78 N 038680 500 97 억 494938 N N 0 N 00 N
11 20250305 150429 57 100.00 KOSDAQ IT 서비스 N N N N N 4265 140 2 3.39 497797940 116401 153.12 4110 4480 4110 5360 2890 4125 4276.58 2.53 0 -3897 4305 4215 4125 4035 3945 4260 4080 98 1235 500 2720 5 1 19549677 834 4.16 0.80 12 0.60 1025.00 5324.00 6376 20240403 -33.11 3325 20241115 28.27 4990 -14.53 20250107 3905 9.22 20250102 6490 -34.28 20240403 3385 26.00 20241115 2.78 N 038680 500 97 억 494938 N N 0 N 00 N
12 20250305 140427 57 100.00 KOSDAQ IT 서비스 N N N N N 4275 150 2 3.64 444081155 103759 136.49 4110 4480 4110 5360 2890 4125 4279.93 2.53 0 -8959 4305 4215 4125 4035 3945 4260 4080 98 1235 500 2720 5 1 19549677 836 4.17 0.80 12 0.53 1025.00 5324.00 6376 20240403 -32.95 3325 20241115 28.57 4990 -14.33 20250107 3905 9.48 20250102 6490 -34.13 20240403 3385 26.29 20241115 2.78 N 038680 500 97 억 494938 N N 0 N 00 N