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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,-20,5,-0.49,80501309,19681,29.74,4075,4125,4065,5330,2870,4100,4090.31,2.69,0,-7729,4210,4155,4125,4070,4040,4140,4055,98,1230,500,2700,5,1,19549677,798,3.98,0.77,12,0.10,1025.00,5324.00,6376,20240403,-36.01,3325,20241115,22.71,4990,-18.24,20250107,3905,4.48,20250102,6490,-37.13,20240403,3385,20.53,20241115,2.53,N,038680,500,97 억,,526258,N,N,0,N,00,N
20250321,150450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,0,3,0.00,73046999,17856,26.98,4075,4125,4065,5330,2870,4100,4090.89,2.69,0,-7330,4210,4155,4125,4070,4040,4140,4055,98,1230,500,2700,5,1,19549677,802,4.00,0.77,12,0.09,1025.00,5324.00,6376,20240403,-35.70,3325,20241115,23.31,4990,-17.84,20250107,3905,4.99,20250102,6490,-36.83,20240403,3385,21.12,20241115,2.53,N,038680,500,97 억,,526258,N,N,0,N,00,N
20250321,140450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,20,2,0.49,51205199,12520,18.92,4075,4125,4065,5330,2870,4100,4089.87,2.69,0,-5395,4210,4155,4125,4070,4040,4140,4055,98,1230,500,2700,5,1,19549677,805,4.02,0.77,12,0.06,1025.00,5324.00,6376,20240403,-35.38,3325,20241115,23.91,4990,-17.43,20250107,3905,5.51,20250102,6490,-36.52,20240403,3385,21.71,20241115,2.53,N,038680,500,97 억,,526258,N,N,0,N,00,N
20250321,130451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,15,2,0.37,40854410,9993,15.10,4075,4125,4065,5330,2870,4100,4088.30,2.69,0,-4549,4210,4155,4125,4070,4040,4140,4055,98,1230,500,2700,5,1,19549677,804,4.01,0.77,12,0.05,1025.00,5324.00,6376,20240403,-35.46,3325,20241115,23.76,4990,-17.54,20250107,3905,5.38,20250102,6490,-36.59,20240403,3385,21.57,20241115,2.53,N,038680,500,97 억,,526258,N,N,0,N,00,N
20250321,120451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4105,5,2,0.12,36661415,8974,13.56,4075,4125,4065,5330,2870,4100,4085.29,2.69,0,-5145,4210,4155,4125,4070,4040,4140,4055,98,1230,500,2700,5,1,19549677,803,4.00,0.77,12,0.05,1025.00,5324.00,6376,20240403,-35.62,3325,20241115,23.46,4990,-17.74,20250107,3905,5.12,20250102,6490,-36.75,20240403,3385,21.27,20241115,2.53,N,038680,500,97 억,,526258,N,N,0,N,00,N
20250321,110450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-10,5,-0.24,33127260,8112,12.26,4075,4125,4065,5330,2870,4100,4083.74,2.69,0,-5548,4210,4155,4125,4070,4040,4140,4055,98,1230,500,2700,5,1,19549677,800,3.99,0.77,12,0.04,1025.00,5324.00,6376,20240403,-35.85,3325,20241115,23.01,4990,-18.04,20250107,3905,4.74,20250102,6490,-36.98,20240403,3385,20.83,20241115,2.53,N,038680,500,97 억,,526258,N,N,0,N,00,N
20250321,100451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4075,-25,5,-0.61,28172290,6900,10.43,4075,4125,4065,5330,2870,4100,4082.94,2.69,0,-5056,4210,4155,4125,4070,4040,4140,4055,98,1230,500,2700,5,1,19549677,797,3.98,0.77,12,0.04,1025.00,5324.00,6376,20240403,-36.09,3325,20241115,22.56,4990,-18.34,20250107,3905,4.35,20250102,6490,-37.21,20240403,3385,20.38,20241115,2.53,N,038680,500,97 억,,526258,N,N,0,N,00,N
20250321,090452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,25,2,0.61,3376675,827,1.25,4075,4125,4075,5330,2870,4100,4083.04,2.69,0,355,4210,4155,4125,4070,4040,4140,4055,98,1230,500,2700,5,1,19549677,806,4.02,0.77,12,0.00,1025.00,5324.00,6376,20240403,-35.30,3325,20241115,24.06,4990,-17.33,20250107,3905,5.63,20250102,6490,-36.44,20240403,3385,21.86,20241115,2.53,N,038680,500,97 억,,526258,N,N,0,N,00,N
20250320,160744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,-50,5,-1.20,257222275,62337,136.26,4150,4180,4095,5390,2905,4150,4126.13,2.77,0,-16407,4296,4222,4156,4082,4016,4260,4120,98,1240,500,2730,5,1,19549677,802,4.00,0.77,12,0.32,1025.00,5324.00,6376,20240403,-35.70,3325,20241115,23.31,4990,-17.84,20250107,3905,4.99,20250102,6490,-36.83,20240403,3385,21.12,20241115,2.53,N,038680,500,97 억,,542191,N,N,0,N,00,N
20250320,150450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4110,-40,5,-0.96,238592300,57795,126.34,4150,4180,4095,5390,2905,4150,4128.06,2.77,0,-15250,4296,4222,4156,4082,4016,4260,4120,98,1240,500,2730,5,1,19549677,803,4.01,0.77,12,0.30,1025.00,5324.00,6376,20240403,-35.54,3325,20241115,23.61,4990,-17.64,20250107,3905,5.25,20250102,6490,-36.67,20240403,3385,21.42,20241115,2.53,N,038680,500,97 억,,542191,N,N,0,N,00,N
20250320,140451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,5,2,0.12,183725565,44513,97.30,4150,4180,4095,5390,2905,4150,4127.20,2.77,0,-11860,4296,4222,4156,4082,4016,4260,4120,98,1240,500,2730,5,1,19549677,812,4.05,0.78,12,0.23,1025.00,5324.00,6376,20240403,-34.83,3325,20241115,24.96,4990,-16.73,20250107,3905,6.40,20250102,6490,-35.98,20240403,3385,22.75,20241115,2.53,N,038680,500,97 억,,542191,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 20250321 160506 57 100.00 KOSDAQ IT 서비스 N N N N N 4080 -20 5 -0.49 80501309 19681 29.74 4075 4125 4065 5330 2870 4100 4090.31 2.69 0 -7729 4210 4155 4125 4070 4040 4140 4055 98 1230 500 2700 5 1 19549677 798 3.98 0.77 12 0.10 1025.00 5324.00 6376 20240403 -36.01 3325 20241115 22.71 4990 -18.24 20250107 3905 4.48 20250102 6490 -37.13 20240403 3385 20.53 20241115 2.53 N 038680 500 97 억 526258 N N 0 N 00 N
3 20250321 150450 57 100.00 KOSDAQ IT 서비스 N N N N N 4100 0 3 0.00 73046999 17856 26.98 4075 4125 4065 5330 2870 4100 4090.89 2.69 0 -7330 4210 4155 4125 4070 4040 4140 4055 98 1230 500 2700 5 1 19549677 802 4.00 0.77 12 0.09 1025.00 5324.00 6376 20240403 -35.70 3325 20241115 23.31 4990 -17.84 20250107 3905 4.99 20250102 6490 -36.83 20240403 3385 21.12 20241115 2.53 N 038680 500 97 억 526258 N N 0 N 00 N
4 20250321 140450 57 100.00 KOSDAQ IT 서비스 N N N N N 4120 20 2 0.49 51205199 12520 18.92 4075 4125 4065 5330 2870 4100 4089.87 2.69 0 -5395 4210 4155 4125 4070 4040 4140 4055 98 1230 500 2700 5 1 19549677 805 4.02 0.77 12 0.06 1025.00 5324.00 6376 20240403 -35.38 3325 20241115 23.91 4990 -17.43 20250107 3905 5.51 20250102 6490 -36.52 20240403 3385 21.71 20241115 2.53 N 038680 500 97 억 526258 N N 0 N 00 N
5 20250321 130451 57 100.00 KOSDAQ IT 서비스 N N N N N 4115 15 2 0.37 40854410 9993 15.10 4075 4125 4065 5330 2870 4100 4088.30 2.69 0 -4549 4210 4155 4125 4070 4040 4140 4055 98 1230 500 2700 5 1 19549677 804 4.01 0.77 12 0.05 1025.00 5324.00 6376 20240403 -35.46 3325 20241115 23.76 4990 -17.54 20250107 3905 5.38 20250102 6490 -36.59 20240403 3385 21.57 20241115 2.53 N 038680 500 97 억 526258 N N 0 N 00 N
6 20250321 120451 57 100.00 KOSDAQ IT 서비스 N N N N N 4105 5 2 0.12 36661415 8974 13.56 4075 4125 4065 5330 2870 4100 4085.29 2.69 0 -5145 4210 4155 4125 4070 4040 4140 4055 98 1230 500 2700 5 1 19549677 803 4.00 0.77 12 0.05 1025.00 5324.00 6376 20240403 -35.62 3325 20241115 23.46 4990 -17.74 20250107 3905 5.12 20250102 6490 -36.75 20240403 3385 21.27 20241115 2.53 N 038680 500 97 억 526258 N N 0 N 00 N
7 20250321 110450 57 100.00 KOSDAQ IT 서비스 N N N N N 4090 -10 5 -0.24 33127260 8112 12.26 4075 4125 4065 5330 2870 4100 4083.74 2.69 0 -5548 4210 4155 4125 4070 4040 4140 4055 98 1230 500 2700 5 1 19549677 800 3.99 0.77 12 0.04 1025.00 5324.00 6376 20240403 -35.85 3325 20241115 23.01 4990 -18.04 20250107 3905 4.74 20250102 6490 -36.98 20240403 3385 20.83 20241115 2.53 N 038680 500 97 억 526258 N N 0 N 00 N
8 20250321 100451 57 100.00 KOSDAQ IT 서비스 N N N N N 4075 -25 5 -0.61 28172290 6900 10.43 4075 4125 4065 5330 2870 4100 4082.94 2.69 0 -5056 4210 4155 4125 4070 4040 4140 4055 98 1230 500 2700 5 1 19549677 797 3.98 0.77 12 0.04 1025.00 5324.00 6376 20240403 -36.09 3325 20241115 22.56 4990 -18.34 20250107 3905 4.35 20250102 6490 -37.21 20240403 3385 20.38 20241115 2.53 N 038680 500 97 억 526258 N N 0 N 00 N
9 20250321 090452 57 100.00 KOSDAQ IT 서비스 N N N N N 4125 25 2 0.61 3376675 827 1.25 4075 4125 4075 5330 2870 4100 4083.04 2.69 0 355 4210 4155 4125 4070 4040 4140 4055 98 1230 500 2700 5 1 19549677 806 4.02 0.77 12 0.00 1025.00 5324.00 6376 20240403 -35.30 3325 20241115 24.06 4990 -17.33 20250107 3905 5.63 20250102 6490 -36.44 20240403 3385 21.86 20241115 2.53 N 038680 500 97 억 526258 N N 0 N 00 N
10 20250320 160744 57 100.00 KOSDAQ IT 서비스 N N N N N 4100 -50 5 -1.20 257222275 62337 136.26 4150 4180 4095 5390 2905 4150 4126.13 2.77 0 -16407 4296 4222 4156 4082 4016 4260 4120 98 1240 500 2730 5 1 19549677 802 4.00 0.77 12 0.32 1025.00 5324.00 6376 20240403 -35.70 3325 20241115 23.31 4990 -17.84 20250107 3905 4.99 20250102 6490 -36.83 20240403 3385 21.12 20241115 2.53 N 038680 500 97 억 542191 N N 0 N 00 N
11 20250320 150450 57 100.00 KOSDAQ IT 서비스 N N N N N 4110 -40 5 -0.96 238592300 57795 126.34 4150 4180 4095 5390 2905 4150 4128.06 2.77 0 -15250 4296 4222 4156 4082 4016 4260 4120 98 1240 500 2730 5 1 19549677 803 4.01 0.77 12 0.30 1025.00 5324.00 6376 20240403 -35.54 3325 20241115 23.61 4990 -17.64 20250107 3905 5.25 20250102 6490 -36.67 20240403 3385 21.42 20241115 2.53 N 038680 500 97 억 542191 N N 0 N 00 N
12 20250320 140451 57 100.00 KOSDAQ IT 서비스 N N N N N 4155 5 2 0.12 183725565 44513 97.30 4150 4180 4095 5390 2905 4150 4127.20 2.77 0 -11860 4296 4222 4156 4082 4016 4260 4120 98 1240 500 2730 5 1 19549677 812 4.05 0.78 12 0.23 1025.00 5324.00 6376 20240403 -34.83 3325 20241115 24.96 4990 -16.73 20250107 3905 6.40 20250102 6490 -35.98 20240403 3385 22.75 20241115 2.53 N 038680 500 97 억 542191 N N 0 N 00 N