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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 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
20250318,160446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,-5,5,-0.12,101697730,24566,73.48,4155,4175,4110,5390,2905,4150,4139.78,2.49,0,-6887,4240,4195,4150,4105,4060,4172,4082,98,1240,500,2730,5,1,19549677,810,4.04,0.78,12,0.13,1025.00,5324.00,6376,20240403,-34.99,3325,20241115,24.66,4990,-16.93,20250107,3905,6.15,20250102,6490,-36.13,20240403,3385,22.45,20241115,2.56,N,038680,500,97 억,,486806,N,N,0,N,00,N
20250318,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,-10,5,-0.24,85797670,20729,62.01,4155,4175,4110,5390,2905,4150,4139.02,2.49,0,-9027,4240,4195,4150,4105,4060,4172,4082,98,1240,500,2730,5,1,19549677,809,4.04,0.78,12,0.11,1025.00,5324.00,6376,20240403,-35.07,3325,20241115,24.51,4990,-17.03,20250107,3905,6.02,20250102,6490,-36.21,20240403,3385,22.30,20241115,2.56,N,038680,500,97 억,,486806,N,N,0,N,00,N
20250318,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,-5,5,-0.12,68266245,16493,49.34,4155,4175,4110,5390,2905,4150,4139.10,2.49,0,-5452,4240,4195,4150,4105,4060,4172,4082,98,1240,500,2730,5,1,19549677,810,4.04,0.78,12,0.08,1025.00,5324.00,6376,20240403,-34.99,3325,20241115,24.66,4990,-16.93,20250107,3905,6.15,20250102,6490,-36.13,20240403,3385,22.45,20241115,2.56,N,038680,500,97 억,,486806,N,N,0,N,00,N
20250318,130447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,-5,5,-0.12,67038160,16197,48.45,4155,4175,4110,5390,2905,4150,4138.92,2.49,0,-5430,4240,4195,4150,4105,4060,4172,4082,98,1240,500,2730,5,1,19549677,810,4.04,0.78,12,0.08,1025.00,5324.00,6376,20240403,-34.99,3325,20241115,24.66,4990,-16.93,20250107,3905,6.15,20250102,6490,-36.13,20240403,3385,22.45,20241115,2.56,N,038680,500,97 억,,486806,N,N,0,N,00,N
20250318,120447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,-10,5,-0.24,63469170,15335,45.87,4155,4175,4110,5390,2905,4150,4138.84,2.49,0,-4772,4240,4195,4150,4105,4060,4172,4082,98,1240,500,2730,5,1,19549677,809,4.04,0.78,12,0.08,1025.00,5324.00,6376,20240403,-35.07,3325,20241115,24.51,4990,-17.03,20250107,3905,6.02,20250102,6490,-36.21,20240403,3385,22.30,20241115,2.56,N,038680,500,97 억,,486806,N,N,0,N,00,N
20250318,110446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,-5,5,-0.12,57238960,13830,41.37,4155,4175,4110,5390,2905,4150,4138.75,2.49,0,-4783,4240,4195,4150,4105,4060,4172,4082,98,1240,500,2730,5,1,19549677,810,4.04,0.78,12,0.07,1025.00,5324.00,6376,20240403,-34.99,3325,20241115,24.66,4990,-16.93,20250107,3905,6.15,20250102,6490,-36.13,20240403,3385,22.45,20241115,2.56,N,038680,500,97 억,,486806,N,N,0,N,00,N
20250318,100448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,-5,5,-0.12,26225310,6337,18.96,4155,4175,4110,5390,2905,4150,4138.44,2.49,0,-4151,4240,4195,4150,4105,4060,4172,4082,98,1240,500,2730,5,1,19549677,810,4.04,0.78,12,0.03,1025.00,5324.00,6376,20240403,-34.99,3325,20241115,24.66,4990,-16.93,20250107,3905,6.15,20250102,6490,-36.13,20240403,3385,22.45,20241115,2.56,N,038680,500,97 억,,486806,N,N,0,N,00,N
20250318,090448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,20,2,0.48,675590,163,0.49,4155,4175,4140,5390,2905,4150,4144.69,2.49,0,-149,4240,4195,4150,4105,4060,4172,4082,98,1240,500,2730,5,1,19549677,815,4.07,0.78,12,0.00,1025.00,5324.00,6376,20240403,-34.60,3325,20241115,25.41,4990,-16.43,20250107,3905,6.79,20250102,6490,-35.75,20240403,3385,23.19,20241115,2.56,N,038680,500,97 억,,486806,N,N,0,N,00,N
20250317,160446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,-10,5,-0.24,138240529,33360,78.08,4155,4195,4105,5400,2915,4160,4143.89,2.54,0,-9214,4276,4217,4131,4072,3986,4247,4102,98,1240,500,2740,5,1,19549677,811,4.05,0.78,12,0.17,1025.00,5324.00,6376,20240403,-34.91,3325,20241115,24.81,4990,-16.83,20250107,3905,6.27,20250102,6490,-36.06,20240403,3385,22.60,20241115,2.52,N,038680,500,97 억,,496446,N,N,0,N,00,N
20250317,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,-45,5,-1.08,131430369,31710,74.22,4155,4195,4110,5400,2915,4160,4144.76,2.54,0,-9124,4276,4217,4131,4072,3986,4247,4102,98,1240,500,2740,5,1,19549677,804,4.01,0.77,12,0.16,1025.00,5324.00,6376,20240403,-35.46,3325,20241115,23.76,4990,-17.54,20250107,3905,5.38,20250102,6490,-36.59,20240403,3385,21.57,20241115,2.52,N,038680,500,97 억,,496446,N,N,0,N,00,N
20250317,140446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,-45,5,-1.08,106992584,25783,60.34,4155,4195,4110,5400,2915,4160,4149.73,2.54,0,-9774,4276,4217,4131,4072,3986,4247,4102,98,1240,500,2740,5,1,19549677,804,4.01,0.77,12,0.13,1025.00,5324.00,6376,20240403,-35.46,3325,20241115,23.76,4990,-17.54,20250107,3905,5.38,20250102,6490,-36.59,20240403,3385,21.57,20241115,2.52,N,038680,500,97 억,,496446,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 20250318 160446 57 100.00 KOSDAQ IT 서비스 N N N N N 4145 -5 5 -0.12 101697730 24566 73.48 4155 4175 4110 5390 2905 4150 4139.78 2.49 0 -6887 4240 4195 4150 4105 4060 4172 4082 98 1240 500 2730 5 1 19549677 810 4.04 0.78 12 0.13 1025.00 5324.00 6376 20240403 -34.99 3325 20241115 24.66 4990 -16.93 20250107 3905 6.15 20250102 6490 -36.13 20240403 3385 22.45 20241115 2.56 N 038680 500 97 억 486806 N N 0 N 00 N
3 20250318 150449 57 100.00 KOSDAQ IT 서비스 N N N N N 4140 -10 5 -0.24 85797670 20729 62.01 4155 4175 4110 5390 2905 4150 4139.02 2.49 0 -9027 4240 4195 4150 4105 4060 4172 4082 98 1240 500 2730 5 1 19549677 809 4.04 0.78 12 0.11 1025.00 5324.00 6376 20240403 -35.07 3325 20241115 24.51 4990 -17.03 20250107 3905 6.02 20250102 6490 -36.21 20240403 3385 22.30 20241115 2.56 N 038680 500 97 억 486806 N N 0 N 00 N
4 20250318 140448 57 100.00 KOSDAQ IT 서비스 N N N N N 4145 -5 5 -0.12 68266245 16493 49.34 4155 4175 4110 5390 2905 4150 4139.10 2.49 0 -5452 4240 4195 4150 4105 4060 4172 4082 98 1240 500 2730 5 1 19549677 810 4.04 0.78 12 0.08 1025.00 5324.00 6376 20240403 -34.99 3325 20241115 24.66 4990 -16.93 20250107 3905 6.15 20250102 6490 -36.13 20240403 3385 22.45 20241115 2.56 N 038680 500 97 억 486806 N N 0 N 00 N
5 20250318 130447 57 100.00 KOSDAQ IT 서비스 N N N N N 4145 -5 5 -0.12 67038160 16197 48.45 4155 4175 4110 5390 2905 4150 4138.92 2.49 0 -5430 4240 4195 4150 4105 4060 4172 4082 98 1240 500 2730 5 1 19549677 810 4.04 0.78 12 0.08 1025.00 5324.00 6376 20240403 -34.99 3325 20241115 24.66 4990 -16.93 20250107 3905 6.15 20250102 6490 -36.13 20240403 3385 22.45 20241115 2.56 N 038680 500 97 억 486806 N N 0 N 00 N
6 20250318 120447 57 100.00 KOSDAQ IT 서비스 N N N N N 4140 -10 5 -0.24 63469170 15335 45.87 4155 4175 4110 5390 2905 4150 4138.84 2.49 0 -4772 4240 4195 4150 4105 4060 4172 4082 98 1240 500 2730 5 1 19549677 809 4.04 0.78 12 0.08 1025.00 5324.00 6376 20240403 -35.07 3325 20241115 24.51 4990 -17.03 20250107 3905 6.02 20250102 6490 -36.21 20240403 3385 22.30 20241115 2.56 N 038680 500 97 억 486806 N N 0 N 00 N
7 20250318 110446 57 100.00 KOSDAQ IT 서비스 N N N N N 4145 -5 5 -0.12 57238960 13830 41.37 4155 4175 4110 5390 2905 4150 4138.75 2.49 0 -4783 4240 4195 4150 4105 4060 4172 4082 98 1240 500 2730 5 1 19549677 810 4.04 0.78 12 0.07 1025.00 5324.00 6376 20240403 -34.99 3325 20241115 24.66 4990 -16.93 20250107 3905 6.15 20250102 6490 -36.13 20240403 3385 22.45 20241115 2.56 N 038680 500 97 억 486806 N N 0 N 00 N
8 20250318 100448 57 100.00 KOSDAQ IT 서비스 N N N N N 4145 -5 5 -0.12 26225310 6337 18.96 4155 4175 4110 5390 2905 4150 4138.44 2.49 0 -4151 4240 4195 4150 4105 4060 4172 4082 98 1240 500 2730 5 1 19549677 810 4.04 0.78 12 0.03 1025.00 5324.00 6376 20240403 -34.99 3325 20241115 24.66 4990 -16.93 20250107 3905 6.15 20250102 6490 -36.13 20240403 3385 22.45 20241115 2.56 N 038680 500 97 억 486806 N N 0 N 00 N
9 20250318 090448 57 100.00 KOSDAQ IT 서비스 N N N N N 4170 20 2 0.48 675590 163 0.49 4155 4175 4140 5390 2905 4150 4144.69 2.49 0 -149 4240 4195 4150 4105 4060 4172 4082 98 1240 500 2730 5 1 19549677 815 4.07 0.78 12 0.00 1025.00 5324.00 6376 20240403 -34.60 3325 20241115 25.41 4990 -16.43 20250107 3905 6.79 20250102 6490 -35.75 20240403 3385 23.19 20241115 2.56 N 038680 500 97 억 486806 N N 0 N 00 N
10 20250317 160446 57 100.00 KOSDAQ IT 서비스 N N N N N 4150 -10 5 -0.24 138240529 33360 78.08 4155 4195 4105 5400 2915 4160 4143.89 2.54 0 -9214 4276 4217 4131 4072 3986 4247 4102 98 1240 500 2740 5 1 19549677 811 4.05 0.78 12 0.17 1025.00 5324.00 6376 20240403 -34.91 3325 20241115 24.81 4990 -16.83 20250107 3905 6.27 20250102 6490 -36.06 20240403 3385 22.60 20241115 2.52 N 038680 500 97 억 496446 N N 0 N 00 N
11 20250317 150445 57 100.00 KOSDAQ IT 서비스 N N N N N 4115 -45 5 -1.08 131430369 31710 74.22 4155 4195 4110 5400 2915 4160 4144.76 2.54 0 -9124 4276 4217 4131 4072 3986 4247 4102 98 1240 500 2740 5 1 19549677 804 4.01 0.77 12 0.16 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 2.52 N 038680 500 97 억 496446 N N 0 N 00 N
12 20250317 140446 57 100.00 KOSDAQ IT 서비스 N N N N N 4115 -45 5 -1.08 106992584 25783 60.34 4155 4195 4110 5400 2915 4160 4149.73 2.54 0 -9774 4276 4217 4131 4072 3986 4247 4102 98 1240 500 2740 5 1 19549677 804 4.01 0.77 12 0.13 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 2.52 N 038680 500 97 억 496446 N N 0 N 00 N