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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1451,52,2,3.72,1328902735,902765,3871.37,1409,1590,1386,1818,980,1399,1472.04,3.32,0,87415,1429,1414,1395,1380,1361,1421,1387,572,419,1000,970,1,1,55328313,803,-1.30,0.12,12,1.63,-1113.00,12066.00,4000,20240313,-63.73,1352,20250305,7.32,1618,-10.32,20250109,1352,7.32,20250305,4000,-63.73,20240313,1352,7.32,20250305,0.84,N,038540,1000,571 억,,1835792,N,N,0,N,00,N
20250307,150435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1420,21,2,1.50,1257503808,852839,3657.27,1409,1590,1386,1818,980,1399,1474.49,3.32,0,75941,1429,1414,1395,1380,1361,1421,1387,572,419,1000,970,1,1,55328313,786,-1.28,0.12,12,1.54,-1113.00,12066.00,4000,20240313,-64.50,1352,20250305,5.03,1618,-12.24,20250109,1352,5.03,20250305,4000,-64.50,20240313,1352,5.03,20250305,0.84,N,038540,1000,571 억,,1835792,N,N,0,N,00,N
20250307,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1413,14,2,1.00,160348640,114295,490.14,1409,1413,1386,1818,980,1399,1402.94,3.32,0,22077,1429,1414,1395,1380,1361,1421,1387,572,419,1000,970,1,1,55328313,782,-1.27,0.12,12,0.21,-1113.00,12066.00,4000,20240313,-64.67,1352,20250305,4.51,1618,-12.67,20250109,1352,4.51,20250305,4000,-64.67,20240313,1352,4.51,20250305,0.84,N,038540,1000,571 억,,1835792,N,N,0,N,00,N
20250307,130434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1402,3,2,0.21,106120341,75718,324.71,1409,1409,1386,1818,980,1399,1401.52,3.32,0,7502,1429,1414,1395,1380,1361,1421,1387,572,419,1000,970,1,1,55328313,776,-1.26,0.12,12,0.14,-1113.00,12066.00,4000,20240313,-64.95,1352,20250305,3.70,1618,-13.35,20250109,1352,3.70,20250305,4000,-64.95,20240313,1352,3.70,20250305,0.84,N,038540,1000,571 억,,1835792,N,N,0,N,00,N
20250307,120435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1402,3,2,0.21,99727014,71155,305.14,1409,1409,1386,1818,980,1399,1401.55,3.32,0,7696,1429,1414,1395,1380,1361,1421,1387,572,419,1000,970,1,1,55328313,776,-1.26,0.12,12,0.13,-1113.00,12066.00,4000,20240313,-64.95,1352,20250305,3.70,1618,-13.35,20250109,1352,3.70,20250305,4000,-64.95,20240313,1352,3.70,20250305,0.84,N,038540,1000,571 억,,1835792,N,N,0,N,00,N
20250307,110434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1403,4,2,0.29,96686373,68986,295.84,1409,1409,1386,1818,980,1399,1401.54,3.32,0,7773,1429,1414,1395,1380,1361,1421,1387,572,419,1000,970,1,1,55328313,776,-1.26,0.12,12,0.12,-1113.00,12066.00,4000,20240313,-64.92,1352,20250305,3.77,1618,-13.29,20250109,1352,3.77,20250305,4000,-64.92,20240313,1352,3.77,20250305,0.84,N,038540,1000,571 억,,1835792,N,N,0,N,00,N
20250307,100432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1396,-3,5,-0.21,96480166,68839,295.21,1409,1409,1386,1818,980,1399,1401.53,3.32,0,7897,1429,1414,1395,1380,1361,1421,1387,572,419,1000,970,1,1,55328313,772,-1.25,0.12,12,0.12,-1113.00,12066.00,4000,20240313,-65.10,1352,20250305,3.25,1618,-13.72,20250109,1352,3.25,20250305,4000,-65.10,20240313,1352,3.25,20250305,0.84,N,038540,1000,571 억,,1835792,N,N,0,N,00,N
20250307,090435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1408,9,2,0.64,139429,99,0.42,1409,1409,1408,1818,980,1399,1408.37,3.32,0,-62,1429,1414,1395,1380,1361,1421,1387,572,419,1000,970,1,1,55328313,779,-1.27,0.12,12,0.00,-1113.00,12066.00,4000,20240313,-64.80,1352,20250305,4.14,1618,-12.98,20250109,1352,4.14,20250305,4000,-64.80,20240313,1352,4.14,20250305,0.84,N,038540,1000,571 억,,1835792,N,N,0,N,00,N
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
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 20250307 160433 57 100.00 KOSDAQ IT 서비스 N N N N N 1451 52 2 3.72 1328902735 902765 3871.37 1409 1590 1386 1818 980 1399 1472.04 3.32 0 87415 1429 1414 1395 1380 1361 1421 1387 572 419 1000 970 1 1 55328313 803 -1.30 0.12 12 1.63 -1113.00 12066.00 4000 20240313 -63.73 1352 20250305 7.32 1618 -10.32 20250109 1352 7.32 20250305 4000 -63.73 20240313 1352 7.32 20250305 0.84 N 038540 1000 571 억 1835792 N N 0 N 00 N
3 20250307 150435 57 100.00 KOSDAQ IT 서비스 N N N N N 1420 21 2 1.50 1257503808 852839 3657.27 1409 1590 1386 1818 980 1399 1474.49 3.32 0 75941 1429 1414 1395 1380 1361 1421 1387 572 419 1000 970 1 1 55328313 786 -1.28 0.12 12 1.54 -1113.00 12066.00 4000 20240313 -64.50 1352 20250305 5.03 1618 -12.24 20250109 1352 5.03 20250305 4000 -64.50 20240313 1352 5.03 20250305 0.84 N 038540 1000 571 억 1835792 N N 0 N 00 N
4 20250307 140433 57 100.00 KOSDAQ IT 서비스 N N N N N 1413 14 2 1.00 160348640 114295 490.14 1409 1413 1386 1818 980 1399 1402.94 3.32 0 22077 1429 1414 1395 1380 1361 1421 1387 572 419 1000 970 1 1 55328313 782 -1.27 0.12 12 0.21 -1113.00 12066.00 4000 20240313 -64.67 1352 20250305 4.51 1618 -12.67 20250109 1352 4.51 20250305 4000 -64.67 20240313 1352 4.51 20250305 0.84 N 038540 1000 571 억 1835792 N N 0 N 00 N
5 20250307 130434 57 100.00 KOSDAQ IT 서비스 N N N N N 1402 3 2 0.21 106120341 75718 324.71 1409 1409 1386 1818 980 1399 1401.52 3.32 0 7502 1429 1414 1395 1380 1361 1421 1387 572 419 1000 970 1 1 55328313 776 -1.26 0.12 12 0.14 -1113.00 12066.00 4000 20240313 -64.95 1352 20250305 3.70 1618 -13.35 20250109 1352 3.70 20250305 4000 -64.95 20240313 1352 3.70 20250305 0.84 N 038540 1000 571 억 1835792 N N 0 N 00 N
6 20250307 120435 57 100.00 KOSDAQ IT 서비스 N N N N N 1402 3 2 0.21 99727014 71155 305.14 1409 1409 1386 1818 980 1399 1401.55 3.32 0 7696 1429 1414 1395 1380 1361 1421 1387 572 419 1000 970 1 1 55328313 776 -1.26 0.12 12 0.13 -1113.00 12066.00 4000 20240313 -64.95 1352 20250305 3.70 1618 -13.35 20250109 1352 3.70 20250305 4000 -64.95 20240313 1352 3.70 20250305 0.84 N 038540 1000 571 억 1835792 N N 0 N 00 N
7 20250307 110434 57 100.00 KOSDAQ IT 서비스 N N N N N 1403 4 2 0.29 96686373 68986 295.84 1409 1409 1386 1818 980 1399 1401.54 3.32 0 7773 1429 1414 1395 1380 1361 1421 1387 572 419 1000 970 1 1 55328313 776 -1.26 0.12 12 0.12 -1113.00 12066.00 4000 20240313 -64.92 1352 20250305 3.77 1618 -13.29 20250109 1352 3.77 20250305 4000 -64.92 20240313 1352 3.77 20250305 0.84 N 038540 1000 571 억 1835792 N N 0 N 00 N
8 20250307 100432 57 100.00 KOSDAQ IT 서비스 N N N N N 1396 -3 5 -0.21 96480166 68839 295.21 1409 1409 1386 1818 980 1399 1401.53 3.32 0 7897 1429 1414 1395 1380 1361 1421 1387 572 419 1000 970 1 1 55328313 772 -1.25 0.12 12 0.12 -1113.00 12066.00 4000 20240313 -65.10 1352 20250305 3.25 1618 -13.72 20250109 1352 3.25 20250305 4000 -65.10 20240313 1352 3.25 20250305 0.84 N 038540 1000 571 억 1835792 N N 0 N 00 N
9 20250307 090435 57 100.00 KOSDAQ IT 서비스 N N N N N 1408 9 2 0.64 139429 99 0.42 1409 1409 1408 1818 980 1399 1408.37 3.32 0 -62 1429 1414 1395 1380 1361 1421 1387 572 419 1000 970 1 1 55328313 779 -1.27 0.12 12 0.00 -1113.00 12066.00 4000 20240313 -64.80 1352 20250305 4.14 1618 -12.98 20250109 1352 4.14 20250305 4000 -64.80 20240313 1352 4.14 20250305 0.84 N 038540 1000 571 억 1835792 N N 0 N 00 N
10 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
11 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
12 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