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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 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
20250317,160445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1565,-1,5,-0.06,174175186,113536,8.85,1555,1567,1503,2035,1097,1566,1534.10,3.67,0,-21936,1608,1586,1558,1536,1508,1598,1548,572,469,1000,1090,1,1,55328313,866,-1.41,0.13,12,0.21,-1113.00,12066.00,4000,20240313,-60.88,1352,20250305,15.75,1700,-7.94,20250313,1352,15.75,20250305,3835,-59.19,20240318,1352,15.75,20250305,0.77,N,038540,1000,571 억,,2029233,N,N,0,N,00,N
20250317,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1556,-10,5,-0.64,157431822,102776,8.01,1555,1556,1503,2035,1097,1566,1531.80,3.67,0,-20546,1608,1586,1558,1536,1508,1598,1548,572,469,1000,1090,1,1,55328313,861,-1.40,0.13,12,0.19,-1113.00,12066.00,4000,20240313,-61.10,1352,20250305,15.09,1700,-8.47,20250313,1352,15.09,20250305,3835,-59.43,20240318,1352,15.09,20250305,0.77,N,038540,1000,571 억,,2029233,N,N,0,N,00,N
20250317,140446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1538,-28,5,-1.79,138532613,90478,7.06,1555,1556,1503,2035,1097,1566,1531.12,3.67,0,-22483,1608,1586,1558,1536,1508,1598,1548,572,469,1000,1090,1,1,55328313,851,-1.38,0.13,12,0.16,-1113.00,12066.00,4000,20240313,-61.55,1352,20250305,13.76,1700,-9.53,20250313,1352,13.76,20250305,3835,-59.90,20240318,1352,13.76,20250305,0.77,N,038540,1000,571 억,,2029233,N,N,0,N,00,N
20250317,130445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1541,-25,5,-1.60,135044380,88213,6.88,1555,1556,1503,2035,1097,1566,1530.89,3.67,0,-22436,1608,1586,1558,1536,1508,1598,1548,572,469,1000,1090,1,1,55328313,853,-1.38,0.13,12,0.16,-1113.00,12066.00,4000,20240313,-61.48,1352,20250305,13.98,1700,-9.35,20250313,1352,13.98,20250305,3835,-59.82,20240318,1352,13.98,20250305,0.77,N,038540,1000,571 억,,2029233,N,N,0,N,00,N
20250317,120444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1546,-20,5,-1.28,127243233,83150,6.48,1555,1556,1503,2035,1097,1566,1530.29,3.67,0,-24396,1608,1586,1558,1536,1508,1598,1548,572,469,1000,1090,1,1,55328313,855,-1.39,0.13,12,0.15,-1113.00,12066.00,4000,20240313,-61.35,1352,20250305,14.35,1700,-9.06,20250313,1352,14.35,20250305,3835,-59.69,20240318,1352,14.35,20250305,0.77,N,038540,1000,571 억,,2029233,N,N,0,N,00,N
20250317,110445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1551,-15,5,-0.96,104059417,68062,5.31,1555,1556,1503,2035,1097,1566,1528.89,3.67,0,-27542,1608,1586,1558,1536,1508,1598,1548,572,469,1000,1090,1,1,55328313,858,-1.39,0.13,12,0.12,-1113.00,12066.00,4000,20240313,-61.22,1352,20250305,14.72,1700,-8.76,20250313,1352,14.72,20250305,3835,-59.56,20240318,1352,14.72,20250305,0.77,N,038540,1000,571 억,,2029233,N,N,0,N,00,N
20250317,100446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1521,-45,5,-2.87,72569752,47460,3.70,1555,1555,1503,2035,1097,1566,1529.07,3.67,0,-14905,1608,1586,1558,1536,1508,1598,1548,572,469,1000,1090,1,1,55328313,842,-1.37,0.13,12,0.09,-1113.00,12066.00,4000,20240313,-61.98,1352,20250305,12.50,1700,-10.53,20250313,1352,12.50,20250305,3835,-60.34,20240318,1352,12.50,20250305,0.77,N,038540,1000,571 억,,2029233,N,N,0,N,00,N
20250317,090445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1545,-21,5,-1.34,5002910,3230,0.25,1555,1555,1544,2035,1097,1566,1548.89,3.67,0,-1237,1608,1586,1558,1536,1508,1598,1548,572,469,1000,1090,1,1,55328313,855,-1.39,0.13,12,0.01,-1113.00,12066.00,4000,20240313,-61.38,1352,20250305,14.28,1700,-9.12,20250313,1352,14.28,20250305,3835,-59.71,20240318,1352,14.28,20250305,0.77,N,038540,1000,571 억,,2029233,N,N,0,N,00,N
20250314,160444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1566,1,2,0.06,170087392,109240,11.38,1565,1580,1530,2030,1096,1565,1556.97,3.66,0,370,1815,1690,1575,1450,1335,1752,1512,572,465,1000,1090,1,1,55328313,866,-1.41,0.13,12,0.20,-1113.00,12066.00,4000,20240313,-60.85,1352,20250305,15.83,1700,-7.88,20250313,1352,15.83,20250305,3835,-59.17,20240318,1352,15.83,20250305,0.76,N,038540,1000,571 억,,2023983,N,N,0,N,00,N
20250314,150446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1567,2,2,0.13,163187749,104830,10.92,1565,1580,1530,2030,1096,1565,1556.69,3.66,0,330,1815,1690,1575,1450,1335,1752,1512,572,465,1000,1090,1,1,55328313,867,-1.41,0.13,12,0.19,-1113.00,12066.00,4000,20240313,-60.83,1352,20250305,15.90,1700,-7.82,20250313,1352,15.90,20250305,3835,-59.14,20240318,1352,15.90,20250305,0.76,N,038540,1000,571 억,,2023983,N,N,0,N,00,N
20250314,140443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1565,0,3,0.00,123618043,79605,8.29,1565,1567,1530,2030,1096,1565,1552.89,3.66,0,-4324,1815,1690,1575,1450,1335,1752,1512,572,465,1000,1090,1,1,55328313,866,-1.41,0.13,12,0.14,-1113.00,12066.00,4000,20240313,-60.88,1352,20250305,15.75,1700,-7.94,20250313,1352,15.75,20250305,3835,-59.19,20240318,1352,15.75,20250305,0.76,N,038540,1000,571 억,,2023983,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 20250317 160445 57 100.00 KOSDAQ IT 서비스 N N N N N 1565 -1 5 -0.06 174175186 113536 8.85 1555 1567 1503 2035 1097 1566 1534.10 3.67 0 -21936 1608 1586 1558 1536 1508 1598 1548 572 469 1000 1090 1 1 55328313 866 -1.41 0.13 12 0.21 -1113.00 12066.00 4000 20240313 -60.88 1352 20250305 15.75 1700 -7.94 20250313 1352 15.75 20250305 3835 -59.19 20240318 1352 15.75 20250305 0.77 N 038540 1000 571 억 2029233 N N 0 N 00 N
3 20250317 150445 57 100.00 KOSDAQ IT 서비스 N N N N N 1556 -10 5 -0.64 157431822 102776 8.01 1555 1556 1503 2035 1097 1566 1531.80 3.67 0 -20546 1608 1586 1558 1536 1508 1598 1548 572 469 1000 1090 1 1 55328313 861 -1.40 0.13 12 0.19 -1113.00 12066.00 4000 20240313 -61.10 1352 20250305 15.09 1700 -8.47 20250313 1352 15.09 20250305 3835 -59.43 20240318 1352 15.09 20250305 0.77 N 038540 1000 571 억 2029233 N N 0 N 00 N
4 20250317 140446 57 100.00 KOSDAQ IT 서비스 N N N N N 1538 -28 5 -1.79 138532613 90478 7.06 1555 1556 1503 2035 1097 1566 1531.12 3.67 0 -22483 1608 1586 1558 1536 1508 1598 1548 572 469 1000 1090 1 1 55328313 851 -1.38 0.13 12 0.16 -1113.00 12066.00 4000 20240313 -61.55 1352 20250305 13.76 1700 -9.53 20250313 1352 13.76 20250305 3835 -59.90 20240318 1352 13.76 20250305 0.77 N 038540 1000 571 억 2029233 N N 0 N 00 N
5 20250317 130445 57 100.00 KOSDAQ IT 서비스 N N N N N 1541 -25 5 -1.60 135044380 88213 6.88 1555 1556 1503 2035 1097 1566 1530.89 3.67 0 -22436 1608 1586 1558 1536 1508 1598 1548 572 469 1000 1090 1 1 55328313 853 -1.38 0.13 12 0.16 -1113.00 12066.00 4000 20240313 -61.48 1352 20250305 13.98 1700 -9.35 20250313 1352 13.98 20250305 3835 -59.82 20240318 1352 13.98 20250305 0.77 N 038540 1000 571 억 2029233 N N 0 N 00 N
6 20250317 120444 57 100.00 KOSDAQ IT 서비스 N N N N N 1546 -20 5 -1.28 127243233 83150 6.48 1555 1556 1503 2035 1097 1566 1530.29 3.67 0 -24396 1608 1586 1558 1536 1508 1598 1548 572 469 1000 1090 1 1 55328313 855 -1.39 0.13 12 0.15 -1113.00 12066.00 4000 20240313 -61.35 1352 20250305 14.35 1700 -9.06 20250313 1352 14.35 20250305 3835 -59.69 20240318 1352 14.35 20250305 0.77 N 038540 1000 571 억 2029233 N N 0 N 00 N
7 20250317 110445 57 100.00 KOSDAQ IT 서비스 N N N N N 1551 -15 5 -0.96 104059417 68062 5.31 1555 1556 1503 2035 1097 1566 1528.89 3.67 0 -27542 1608 1586 1558 1536 1508 1598 1548 572 469 1000 1090 1 1 55328313 858 -1.39 0.13 12 0.12 -1113.00 12066.00 4000 20240313 -61.22 1352 20250305 14.72 1700 -8.76 20250313 1352 14.72 20250305 3835 -59.56 20240318 1352 14.72 20250305 0.77 N 038540 1000 571 억 2029233 N N 0 N 00 N
8 20250317 100446 57 100.00 KOSDAQ IT 서비스 N N N N N 1521 -45 5 -2.87 72569752 47460 3.70 1555 1555 1503 2035 1097 1566 1529.07 3.67 0 -14905 1608 1586 1558 1536 1508 1598 1548 572 469 1000 1090 1 1 55328313 842 -1.37 0.13 12 0.09 -1113.00 12066.00 4000 20240313 -61.98 1352 20250305 12.50 1700 -10.53 20250313 1352 12.50 20250305 3835 -60.34 20240318 1352 12.50 20250305 0.77 N 038540 1000 571 억 2029233 N N 0 N 00 N
9 20250317 090445 57 100.00 KOSDAQ IT 서비스 N N N N N 1545 -21 5 -1.34 5002910 3230 0.25 1555 1555 1544 2035 1097 1566 1548.89 3.67 0 -1237 1608 1586 1558 1536 1508 1598 1548 572 469 1000 1090 1 1 55328313 855 -1.39 0.13 12 0.01 -1113.00 12066.00 4000 20240313 -61.38 1352 20250305 14.28 1700 -9.12 20250313 1352 14.28 20250305 3835 -59.71 20240318 1352 14.28 20250305 0.77 N 038540 1000 571 억 2029233 N N 0 N 00 N
10 20250314 160444 57 100.00 KOSDAQ IT 서비스 N N N N N 1566 1 2 0.06 170087392 109240 11.38 1565 1580 1530 2030 1096 1565 1556.97 3.66 0 370 1815 1690 1575 1450 1335 1752 1512 572 465 1000 1090 1 1 55328313 866 -1.41 0.13 12 0.20 -1113.00 12066.00 4000 20240313 -60.85 1352 20250305 15.83 1700 -7.88 20250313 1352 15.83 20250305 3835 -59.17 20240318 1352 15.83 20250305 0.76 N 038540 1000 571 억 2023983 N N 0 N 00 N
11 20250314 150446 57 100.00 KOSDAQ IT 서비스 N N N N N 1567 2 2 0.13 163187749 104830 10.92 1565 1580 1530 2030 1096 1565 1556.69 3.66 0 330 1815 1690 1575 1450 1335 1752 1512 572 465 1000 1090 1 1 55328313 867 -1.41 0.13 12 0.19 -1113.00 12066.00 4000 20240313 -60.83 1352 20250305 15.90 1700 -7.82 20250313 1352 15.90 20250305 3835 -59.14 20240318 1352 15.90 20250305 0.76 N 038540 1000 571 억 2023983 N N 0 N 00 N
12 20250314 140443 57 100.00 KOSDAQ IT 서비스 N N N N N 1565 0 3 0.00 123618043 79605 8.29 1565 1567 1530 2030 1096 1565 1552.89 3.66 0 -4324 1815 1690 1575 1450 1335 1752 1512 572 465 1000 1090 1 1 55328313 866 -1.41 0.13 12 0.14 -1113.00 12066.00 4000 20240313 -60.88 1352 20250305 15.75 1700 -7.94 20250313 1352 15.75 20250305 3835 -59.19 20240318 1352 15.75 20250305 0.76 N 038540 1000 571 억 2023983 N N 0 N 00 N