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
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
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
20250317,130445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,-5,5,-0.12,86096779,20729,48.52,4155,4195,4110,5400,2915,4160,4153.45,2.54,0,-6972,4276,4217,4131,4072,3986,4247,4102,98,1240,500,2740,5,1,19549677,812,4.05,0.78,12,0.11,1025.00,5324.00,6376,20240403,-34.83,3325,20241115,24.96,4990,-16.73,20250107,3905,6.40,20250102,6490,-35.98,20240403,3385,22.75,20241115,2.52,N,038680,500,97 억,,496446,N,N,0,N,00,N
20250317,120444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,-45,5,-1.08,68981819,16598,38.85,4155,4195,4110,5400,2915,4160,4156.03,2.54,0,-5450,4276,4217,4131,4072,3986,4247,4102,98,1240,500,2740,5,1,19549677,804,4.01,0.77,12,0.08,1025.00,5324.00,6376,20240403,-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
20250317,110445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,-10,5,-0.24,56678394,13621,31.88,4155,4195,4135,5400,2915,4160,4161.10,2.54,0,-3695,4276,4217,4131,4072,3986,4247,4102,98,1240,500,2740,5,1,19549677,811,4.05,0.78,12,0.07,1025.00,5324.00,6376,20240403,-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
20250317,100447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,5,2,0.12,28618869,6861,16.06,4155,4195,4155,5400,2915,4160,4171.24,2.54,0,-3666,4276,4217,4131,4072,3986,4247,4102,98,1240,500,2740,5,1,19549677,814,4.06,0.78,12,0.04,1025.00,5324.00,6376,20240403,-34.68,3325,20241115,25.26,4990,-16.53,20250107,3905,6.66,20250102,6490,-35.82,20240403,3385,23.04,20241115,2.52,N,038680,500,97 억,,496446,N,N,0,N,00,N
20250317,090445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4175,15,2,0.36,4167930,1003,2.35,4155,4180,4155,5400,2915,4160,4155.46,2.54,0,-159,4276,4217,4131,4072,3986,4247,4102,98,1240,500,2740,5,1,19549677,816,4.07,0.78,12,0.01,1025.00,5324.00,6376,20240403,-34.52,3325,20241115,25.56,4990,-16.33,20250107,3905,6.91,20250102,6490,-35.67,20240403,3385,23.34,20241115,2.52,N,038680,500,97 억,,496446,N,N,0,N,00,N
20250314,160444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,115,2,2.84,176255635,42519,110.87,4045,4190,4045,5250,2835,4045,4145.43,2.55,0,-1152,4278,4161,4103,3986,3928,4132,3957,98,1205,500,2660,5,1,19549677,813,4.06,0.78,12,0.22,1025.00,5324.00,6376,20240403,-34.76,3325,20241115,25.11,4990,-16.63,20250107,3905,6.53,20250102,6490,-35.90,20240403,3385,22.90,20241115,2.49,N,038680,500,97 억,,497629,N,N,0,N,00,N
20250314,150447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,110,2,2.72,169130865,40803,106.39,4045,4190,4045,5250,2835,4045,4145.16,2.55,0,-933,4278,4161,4103,3986,3928,4132,3957,98,1205,500,2660,5,1,19549677,812,4.05,0.78,12,0.21,1025.00,5324.00,6376,20240403,-34.83,3325,20241115,24.96,4990,-16.73,20250107,3905,6.40,20250102,6490,-35.98,20240403,3385,22.75,20241115,2.49,N,038680,500,97 억,,497629,N,N,0,N,00,N
20250314,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,145,2,3.58,157184495,37940,98.93,4045,4190,4045,5250,2835,4045,4143.08,2.55,0,702,4278,4161,4103,3986,3928,4132,3957,98,1205,500,2660,5,1,19549677,819,4.09,0.79,12,0.19,1025.00,5324.00,6376,20240403,-34.28,3325,20241115,26.02,4990,-16.03,20250107,3905,7.30,20250102,6490,-35.44,20240403,3385,23.78,20241115,2.49,N,038680,500,97 억,,497629,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 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
3 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
4 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
5 20250317 130445 57 100.00 KOSDAQ IT 서비스 N N N N N 4155 -5 5 -0.12 86096779 20729 48.52 4155 4195 4110 5400 2915 4160 4153.45 2.54 0 -6972 4276 4217 4131 4072 3986 4247 4102 98 1240 500 2740 5 1 19549677 812 4.05 0.78 12 0.11 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 2.52 N 038680 500 97 억 496446 N N 0 N 00 N
6 20250317 120444 57 100.00 KOSDAQ IT 서비스 N N N N N 4115 -45 5 -1.08 68981819 16598 38.85 4155 4195 4110 5400 2915 4160 4156.03 2.54 0 -5450 4276 4217 4131 4072 3986 4247 4102 98 1240 500 2740 5 1 19549677 804 4.01 0.77 12 0.08 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
7 20250317 110445 57 100.00 KOSDAQ IT 서비스 N N N N N 4150 -10 5 -0.24 56678394 13621 31.88 4155 4195 4135 5400 2915 4160 4161.10 2.54 0 -3695 4276 4217 4131 4072 3986 4247 4102 98 1240 500 2740 5 1 19549677 811 4.05 0.78 12 0.07 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
8 20250317 100447 57 100.00 KOSDAQ IT 서비스 N N N N N 4165 5 2 0.12 28618869 6861 16.06 4155 4195 4155 5400 2915 4160 4171.24 2.54 0 -3666 4276 4217 4131 4072 3986 4247 4102 98 1240 500 2740 5 1 19549677 814 4.06 0.78 12 0.04 1025.00 5324.00 6376 20240403 -34.68 3325 20241115 25.26 4990 -16.53 20250107 3905 6.66 20250102 6490 -35.82 20240403 3385 23.04 20241115 2.52 N 038680 500 97 억 496446 N N 0 N 00 N
9 20250317 090445 57 100.00 KOSDAQ IT 서비스 N N N N N 4175 15 2 0.36 4167930 1003 2.35 4155 4180 4155 5400 2915 4160 4155.46 2.54 0 -159 4276 4217 4131 4072 3986 4247 4102 98 1240 500 2740 5 1 19549677 816 4.07 0.78 12 0.01 1025.00 5324.00 6376 20240403 -34.52 3325 20241115 25.56 4990 -16.33 20250107 3905 6.91 20250102 6490 -35.67 20240403 3385 23.34 20241115 2.52 N 038680 500 97 억 496446 N N 0 N 00 N
10 20250314 160444 57 100.00 KOSDAQ IT 서비스 N N N N N 4160 115 2 2.84 176255635 42519 110.87 4045 4190 4045 5250 2835 4045 4145.43 2.55 0 -1152 4278 4161 4103 3986 3928 4132 3957 98 1205 500 2660 5 1 19549677 813 4.06 0.78 12 0.22 1025.00 5324.00 6376 20240403 -34.76 3325 20241115 25.11 4990 -16.63 20250107 3905 6.53 20250102 6490 -35.90 20240403 3385 22.90 20241115 2.49 N 038680 500 97 억 497629 N N 0 N 00 N
11 20250314 150447 57 100.00 KOSDAQ IT 서비스 N N N N N 4155 110 2 2.72 169130865 40803 106.39 4045 4190 4045 5250 2835 4045 4145.16 2.55 0 -933 4278 4161 4103 3986 3928 4132 3957 98 1205 500 2660 5 1 19549677 812 4.05 0.78 12 0.21 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 2.49 N 038680 500 97 억 497629 N N 0 N 00 N
12 20250314 140444 57 100.00 KOSDAQ IT 서비스 N N N N N 4190 145 2 3.58 157184495 37940 98.93 4045 4190 4045 5250 2835 4045 4143.08 2.55 0 702 4278 4161 4103 3986 3928 4132 3957 98 1205 500 2660 5 1 19549677 819 4.09 0.79 12 0.19 1025.00 5324.00 6376 20240403 -34.28 3325 20241115 26.02 4990 -16.03 20250107 3905 7.30 20250102 6490 -35.44 20240403 3385 23.78 20241115 2.49 N 038680 500 97 억 497629 N N 0 N 00 N