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
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
20250307,160434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4055,-170,5,-4.02,277572433,66886,205.65,4200,4240,4055,5490,2960,4225,4150.08,2.47,0,-7593,4395,4310,4255,4170,4115,4282,4142,98,1265,500,2780,5,1,19549677,793,3.96,0.76,12,0.34,1025.00,5324.00,6376,20240403,-36.40,3325,20241115,21.95,4990,-18.74,20250107,3905,3.84,20250102,6490,-37.52,20240403,3385,19.79,20241115,2.50,N,038680,500,97 억,,483677,N,N,0,N,00,N
20250307,150436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,-90,5,-2.13,207830880,49807,153.14,4200,4240,4120,5490,2960,4225,4172.72,2.47,0,-8064,4395,4310,4255,4170,4115,4282,4142,98,1265,500,2780,5,1,19549677,808,4.03,0.78,12,0.25,1025.00,5324.00,6376,20240403,-35.15,3325,20241115,24.36,4990,-17.13,20250107,3905,5.89,20250102,6490,-36.29,20240403,3385,22.16,20241115,2.50,N,038680,500,97 억,,483677,N,N,0,N,00,N
20250307,140434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,-70,5,-1.66,124922870,29788,91.59,4200,4240,4155,5490,2960,4225,4193.73,2.47,0,-2201,4395,4310,4255,4170,4115,4282,4142,98,1265,500,2780,5,1,19549677,812,4.05,0.78,12,0.15,1025.00,5324.00,6376,20240403,-34.83,3325,20241115,24.96,4990,-16.73,20250107,3905,6.40,20250102,6490,-35.98,20240403,3385,22.75,20241115,2.50,N,038680,500,97 억,,483677,N,N,0,N,00,N
20250307,130435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,-15,5,-0.36,81224330,19310,59.37,4200,4240,4175,5490,2960,4225,4206.34,2.47,0,412,4395,4310,4255,4170,4115,4282,4142,98,1265,500,2780,5,1,19549677,823,4.11,0.79,12,0.10,1025.00,5324.00,6376,20240403,-33.97,3325,20241115,26.62,4990,-15.63,20250107,3905,7.81,20250102,6490,-35.13,20240403,3385,24.37,20241115,2.50,N,038680,500,97 억,,483677,N,N,0,N,00,N
20250307,120436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4185,-40,5,-0.95,78013625,18543,57.01,4200,4240,4180,5490,2960,4225,4207.17,2.47,0,499,4395,4310,4255,4170,4115,4282,4142,98,1265,500,2780,5,1,19549677,818,4.08,0.79,12,0.09,1025.00,5324.00,6376,20240403,-34.36,3325,20241115,25.86,4990,-16.13,20250107,3905,7.17,20250102,6490,-35.52,20240403,3385,23.63,20241115,2.50,N,038680,500,97 억,,483677,N,N,0,N,00,N
20250307,110434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-25,5,-0.59,67924575,16136,49.61,4200,4240,4180,5490,2960,4225,4209.51,2.47,0,1440,4395,4310,4255,4170,4115,4282,4142,98,1265,500,2780,5,1,19549677,821,4.10,0.79,12,0.08,1025.00,5324.00,6376,20240403,-34.13,3325,20241115,26.32,4990,-15.83,20250107,3905,7.55,20250102,6490,-35.29,20240403,3385,24.08,20241115,2.50,N,038680,500,97 억,,483677,N,N,0,N,00,N
20250307,100432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4205,-20,5,-0.47,36932720,8802,27.06,4200,4235,4180,5490,2960,4225,4195.95,2.47,0,3635,4395,4310,4255,4170,4115,4282,4142,98,1265,500,2780,5,1,19549677,822,4.10,0.79,12,0.05,1025.00,5324.00,6376,20240403,-34.05,3325,20241115,26.47,4990,-15.73,20250107,3905,7.68,20250102,6490,-35.21,20240403,3385,24.22,20241115,2.50,N,038680,500,97 억,,483677,N,N,0,N,00,N
20250307,090436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-25,5,-0.59,2306980,549,1.69,4200,4210,4195,5490,2960,4225,4202.15,2.47,0,237,4395,4310,4255,4170,4115,4282,4142,98,1265,500,2780,5,1,19549677,821,4.10,0.79,12,0.00,1025.00,5324.00,6376,20240403,-34.13,3325,20241115,26.32,4990,-15.83,20250107,3905,7.55,20250102,6490,-35.29,20240403,3385,24.08,20241115,2.50,N,038680,500,97 억,,483677,N,N,0,N,00,N
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
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 160434 57 100.00 KOSDAQ IT 서비스 N N N N N 4055 -170 5 -4.02 277572433 66886 205.65 4200 4240 4055 5490 2960 4225 4150.08 2.47 0 -7593 4395 4310 4255 4170 4115 4282 4142 98 1265 500 2780 5 1 19549677 793 3.96 0.76 12 0.34 1025.00 5324.00 6376 20240403 -36.40 3325 20241115 21.95 4990 -18.74 20250107 3905 3.84 20250102 6490 -37.52 20240403 3385 19.79 20241115 2.50 N 038680 500 97 억 483677 N N 0 N 00 N
3 20250307 150436 57 100.00 KOSDAQ IT 서비스 N N N N N 4135 -90 5 -2.13 207830880 49807 153.14 4200 4240 4120 5490 2960 4225 4172.72 2.47 0 -8064 4395 4310 4255 4170 4115 4282 4142 98 1265 500 2780 5 1 19549677 808 4.03 0.78 12 0.25 1025.00 5324.00 6376 20240403 -35.15 3325 20241115 24.36 4990 -17.13 20250107 3905 5.89 20250102 6490 -36.29 20240403 3385 22.16 20241115 2.50 N 038680 500 97 억 483677 N N 0 N 00 N
4 20250307 140434 57 100.00 KOSDAQ IT 서비스 N N N N N 4155 -70 5 -1.66 124922870 29788 91.59 4200 4240 4155 5490 2960 4225 4193.73 2.47 0 -2201 4395 4310 4255 4170 4115 4282 4142 98 1265 500 2780 5 1 19549677 812 4.05 0.78 12 0.15 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 2.50 N 038680 500 97 억 483677 N N 0 N 00 N
5 20250307 130435 57 100.00 KOSDAQ IT 서비스 N N N N N 4210 -15 5 -0.36 81224330 19310 59.37 4200 4240 4175 5490 2960 4225 4206.34 2.47 0 412 4395 4310 4255 4170 4115 4282 4142 98 1265 500 2780 5 1 19549677 823 4.11 0.79 12 0.10 1025.00 5324.00 6376 20240403 -33.97 3325 20241115 26.62 4990 -15.63 20250107 3905 7.81 20250102 6490 -35.13 20240403 3385 24.37 20241115 2.50 N 038680 500 97 억 483677 N N 0 N 00 N
6 20250307 120436 57 100.00 KOSDAQ IT 서비스 N N N N N 4185 -40 5 -0.95 78013625 18543 57.01 4200 4240 4180 5490 2960 4225 4207.17 2.47 0 499 4395 4310 4255 4170 4115 4282 4142 98 1265 500 2780 5 1 19549677 818 4.08 0.79 12 0.09 1025.00 5324.00 6376 20240403 -34.36 3325 20241115 25.86 4990 -16.13 20250107 3905 7.17 20250102 6490 -35.52 20240403 3385 23.63 20241115 2.50 N 038680 500 97 억 483677 N N 0 N 00 N
7 20250307 110434 57 100.00 KOSDAQ IT 서비스 N N N N N 4200 -25 5 -0.59 67924575 16136 49.61 4200 4240 4180 5490 2960 4225 4209.51 2.47 0 1440 4395 4310 4255 4170 4115 4282 4142 98 1265 500 2780 5 1 19549677 821 4.10 0.79 12 0.08 1025.00 5324.00 6376 20240403 -34.13 3325 20241115 26.32 4990 -15.83 20250107 3905 7.55 20250102 6490 -35.29 20240403 3385 24.08 20241115 2.50 N 038680 500 97 억 483677 N N 0 N 00 N
8 20250307 100432 57 100.00 KOSDAQ IT 서비스 N N N N N 4205 -20 5 -0.47 36932720 8802 27.06 4200 4235 4180 5490 2960 4225 4195.95 2.47 0 3635 4395 4310 4255 4170 4115 4282 4142 98 1265 500 2780 5 1 19549677 822 4.10 0.79 12 0.05 1025.00 5324.00 6376 20240403 -34.05 3325 20241115 26.47 4990 -15.73 20250107 3905 7.68 20250102 6490 -35.21 20240403 3385 24.22 20241115 2.50 N 038680 500 97 억 483677 N N 0 N 00 N
9 20250307 090436 57 100.00 KOSDAQ IT 서비스 N N N N N 4200 -25 5 -0.59 2306980 549 1.69 4200 4210 4195 5490 2960 4225 4202.15 2.47 0 237 4395 4310 4255 4170 4115 4282 4142 98 1265 500 2780 5 1 19549677 821 4.10 0.79 12 0.00 1025.00 5324.00 6376 20240403 -34.13 3325 20241115 26.32 4990 -15.83 20250107 3905 7.55 20250102 6490 -35.29 20240403 3385 24.08 20241115 2.50 N 038680 500 97 억 483677 N N 0 N 00 N
10 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
11 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
12 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