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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039290/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
20250312,160442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,140,2,2.18,51359060,7932,31.69,6350,6570,6350,8330,4490,6410,6474.32,1.41,-774,-772,6596,6502,6336,6242,6076,6550,6290,43,1920,500,4350,10,1,8693978,569,9.20,0.74,12,0.09,712.00,8897.00,11300,20240430,-42.04,5360,20241115,22.20,9520,-31.20,20250204,6170,6.16,20250311,11300,-42.04,20240430,5360,22.20,20241115,3.50,N,039290,500,43 억,,60078,N,N,0,N,00,N
20250312,150443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,100,2,1.56,36846760,5705,22.80,6350,6570,6350,8330,4490,6410,6458.68,1.42,-488,-486,6596,6502,6336,6242,6076,6550,6290,43,1920,500,4350,10,1,8693978,566,9.14,0.73,12,0.07,712.00,8897.00,11300,20240430,-42.39,5360,20241115,21.46,9520,-31.62,20250204,6170,5.51,20250311,11300,-42.39,20240430,5360,21.46,20241115,3.50,N,039290,500,43 억,,60364,N,N,0,N,00,N
20250312,140442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,60,2,0.94,30605840,4741,18.94,6350,6570,6350,8330,4490,6410,6455.57,1.42,-423,-421,6596,6502,6336,6242,6076,6550,6290,43,1920,500,4350,10,1,8693978,563,9.09,0.73,12,0.05,712.00,8897.00,11300,20240430,-42.74,5360,20241115,20.71,9520,-32.04,20250204,6170,4.86,20250311,11300,-42.74,20240430,5360,20.71,20241115,3.50,N,039290,500,43 억,,60429,N,N,0,N,00,N
20250312,130442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,40,2,0.62,27582300,4272,17.07,6350,6570,6350,8330,4490,6410,6456.53,1.42,-428,-426,6596,6502,6336,6242,6076,6550,6290,43,1920,500,4350,10,1,8693978,561,9.06,0.72,12,0.05,712.00,8897.00,11300,20240430,-42.92,5360,20241115,20.34,9520,-32.25,20250204,6170,4.54,20250311,11300,-42.92,20240430,5360,20.34,20241115,3.50,N,039290,500,43 억,,60424,N,N,0,N,00,N
20250312,120444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,70,2,1.09,25835660,4002,15.99,6350,6570,6350,8330,4490,6410,6455.69,1.42,-434,-432,6596,6502,6336,6242,6076,6550,6290,43,1920,500,4350,10,1,8693978,563,9.10,0.73,12,0.05,712.00,8897.00,11300,20240430,-42.65,5360,20241115,20.90,9520,-31.93,20250204,6170,5.02,20250311,11300,-42.65,20240430,5360,20.90,20241115,3.50,N,039290,500,43 억,,60418,N,N,0,N,00,N
20250312,110440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,60,2,0.94,16742120,2599,10.38,6350,6480,6350,8330,4490,6410,6441.75,1.43,-127,-127,6596,6502,6336,6242,6076,6550,6290,43,1920,500,4350,10,1,8693978,563,9.09,0.73,12,0.03,712.00,8897.00,11300,20240430,-42.74,5360,20241115,20.71,9520,-32.04,20250204,6170,4.86,20250311,11300,-42.74,20240430,5360,20.71,20241115,3.50,N,039290,500,43 억,,60725,N,N,0,N,00,N
20250312,100442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,10,2,0.16,10885120,1692,6.76,6350,6480,6350,8330,4490,6410,6433.29,1.43,-42,-42,6596,6502,6336,6242,6076,6550,6290,43,1920,500,4350,10,1,8693978,558,9.02,0.72,12,0.02,712.00,8897.00,11300,20240430,-43.19,5360,20241115,19.78,9520,-32.56,20250204,6170,4.05,20250311,11300,-43.19,20240430,5360,19.78,20241115,3.50,N,039290,500,43 억,,60810,N,N,0,N,00,N
20250312,090443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,-40,5,-0.62,1384420,218,0.87,6350,6430,6350,8330,4490,6410,6350.55,1.43,1,1,6596,6502,6336,6242,6076,6550,6290,43,1920,500,4350,10,1,8693978,554,8.95,0.72,12,0.00,712.00,8897.00,11300,20240430,-43.63,5360,20241115,18.84,9520,-33.09,20250204,6170,3.24,20250311,11300,-43.63,20240430,5360,18.84,20241115,3.50,N,039290,500,43 억,,60853,N,N,0,N,00,N
20250311,160438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,-80,5,-1.23,157298035,25009,133.01,6360,6430,6170,8430,4550,6490,6289.42,1.43,2487,2541,6690,6590,6450,6350,6210,6640,6400,43,1940,500,4410,10,1,8693978,557,9.00,0.72,12,0.29,712.00,8897.00,11380,20240227,-43.67,5360,20241115,19.59,9520,-32.67,20250204,6170,3.89,20250311,11300,-43.27,20240430,5360,19.59,20241115,3.51,N,039290,500,43 억,,60852,N,N,0,N,00,N
20250311,150441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,-130,5,-2.00,155139905,24672,131.21,6360,6430,6170,8430,4550,6490,6288.10,1.43,2497,2551,6690,6590,6450,6350,6210,6640,6400,43,1940,500,4410,10,1,8693978,553,8.93,0.71,12,0.28,712.00,8897.00,11380,20240227,-44.11,5360,20241115,18.66,9520,-33.19,20250204,6170,3.08,20250311,11300,-43.72,20240430,5360,18.66,20241115,3.51,N,039290,500,43 억,,60862,N,N,0,N,00,N
20250311,140440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-100,5,-1.54,135046505,21524,114.47,6360,6420,6170,8430,4550,6490,6274.23,1.43,2504,2558,6690,6590,6450,6350,6210,6640,6400,43,1940,500,4410,10,1,8693978,556,8.97,0.72,12,0.25,712.00,8897.00,11380,20240227,-43.85,5360,20241115,19.22,9520,-32.88,20250204,6170,3.57,20250311,11300,-43.45,20240430,5360,19.22,20241115,3.51,N,039290,500,43 억,,60869,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 20250312 160442 57 100.00 KOSDAQ IT 서비스 N N N N N 6550 140 2 2.18 51359060 7932 31.69 6350 6570 6350 8330 4490 6410 6474.32 1.41 -774 -772 6596 6502 6336 6242 6076 6550 6290 43 1920 500 4350 10 1 8693978 569 9.20 0.74 12 0.09 712.00 8897.00 11300 20240430 -42.04 5360 20241115 22.20 9520 -31.20 20250204 6170 6.16 20250311 11300 -42.04 20240430 5360 22.20 20241115 3.50 N 039290 500 43 억 60078 N N 0 N 00 N
3 20250312 150443 57 100.00 KOSDAQ IT 서비스 N N N N N 6510 100 2 1.56 36846760 5705 22.80 6350 6570 6350 8330 4490 6410 6458.68 1.42 -488 -486 6596 6502 6336 6242 6076 6550 6290 43 1920 500 4350 10 1 8693978 566 9.14 0.73 12 0.07 712.00 8897.00 11300 20240430 -42.39 5360 20241115 21.46 9520 -31.62 20250204 6170 5.51 20250311 11300 -42.39 20240430 5360 21.46 20241115 3.50 N 039290 500 43 억 60364 N N 0 N 00 N
4 20250312 140442 57 100.00 KOSDAQ IT 서비스 N N N N N 6470 60 2 0.94 30605840 4741 18.94 6350 6570 6350 8330 4490 6410 6455.57 1.42 -423 -421 6596 6502 6336 6242 6076 6550 6290 43 1920 500 4350 10 1 8693978 563 9.09 0.73 12 0.05 712.00 8897.00 11300 20240430 -42.74 5360 20241115 20.71 9520 -32.04 20250204 6170 4.86 20250311 11300 -42.74 20240430 5360 20.71 20241115 3.50 N 039290 500 43 억 60429 N N 0 N 00 N
5 20250312 130442 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 40 2 0.62 27582300 4272 17.07 6350 6570 6350 8330 4490 6410 6456.53 1.42 -428 -426 6596 6502 6336 6242 6076 6550 6290 43 1920 500 4350 10 1 8693978 561 9.06 0.72 12 0.05 712.00 8897.00 11300 20240430 -42.92 5360 20241115 20.34 9520 -32.25 20250204 6170 4.54 20250311 11300 -42.92 20240430 5360 20.34 20241115 3.50 N 039290 500 43 억 60424 N N 0 N 00 N
6 20250312 120444 57 100.00 KOSDAQ IT 서비스 N N N N N 6480 70 2 1.09 25835660 4002 15.99 6350 6570 6350 8330 4490 6410 6455.69 1.42 -434 -432 6596 6502 6336 6242 6076 6550 6290 43 1920 500 4350 10 1 8693978 563 9.10 0.73 12 0.05 712.00 8897.00 11300 20240430 -42.65 5360 20241115 20.90 9520 -31.93 20250204 6170 5.02 20250311 11300 -42.65 20240430 5360 20.90 20241115 3.50 N 039290 500 43 억 60418 N N 0 N 00 N
7 20250312 110440 57 100.00 KOSDAQ IT 서비스 N N N N N 6470 60 2 0.94 16742120 2599 10.38 6350 6480 6350 8330 4490 6410 6441.75 1.43 -127 -127 6596 6502 6336 6242 6076 6550 6290 43 1920 500 4350 10 1 8693978 563 9.09 0.73 12 0.03 712.00 8897.00 11300 20240430 -42.74 5360 20241115 20.71 9520 -32.04 20250204 6170 4.86 20250311 11300 -42.74 20240430 5360 20.71 20241115 3.50 N 039290 500 43 억 60725 N N 0 N 00 N
8 20250312 100442 57 100.00 KOSDAQ IT 서비스 N N N N N 6420 10 2 0.16 10885120 1692 6.76 6350 6480 6350 8330 4490 6410 6433.29 1.43 -42 -42 6596 6502 6336 6242 6076 6550 6290 43 1920 500 4350 10 1 8693978 558 9.02 0.72 12 0.02 712.00 8897.00 11300 20240430 -43.19 5360 20241115 19.78 9520 -32.56 20250204 6170 4.05 20250311 11300 -43.19 20240430 5360 19.78 20241115 3.50 N 039290 500 43 억 60810 N N 0 N 00 N
9 20250312 090443 57 100.00 KOSDAQ IT 서비스 N N N N N 6370 -40 5 -0.62 1384420 218 0.87 6350 6430 6350 8330 4490 6410 6350.55 1.43 1 1 6596 6502 6336 6242 6076 6550 6290 43 1920 500 4350 10 1 8693978 554 8.95 0.72 12 0.00 712.00 8897.00 11300 20240430 -43.63 5360 20241115 18.84 9520 -33.09 20250204 6170 3.24 20250311 11300 -43.63 20240430 5360 18.84 20241115 3.50 N 039290 500 43 억 60853 N N 0 N 00 N
10 20250311 160438 57 100.00 KOSDAQ IT 서비스 N N N N N 6410 -80 5 -1.23 157298035 25009 133.01 6360 6430 6170 8430 4550 6490 6289.42 1.43 2487 2541 6690 6590 6450 6350 6210 6640 6400 43 1940 500 4410 10 1 8693978 557 9.00 0.72 12 0.29 712.00 8897.00 11380 20240227 -43.67 5360 20241115 19.59 9520 -32.67 20250204 6170 3.89 20250311 11300 -43.27 20240430 5360 19.59 20241115 3.51 N 039290 500 43 억 60852 N N 0 N 00 N
11 20250311 150441 57 100.00 KOSDAQ IT 서비스 N N N N N 6360 -130 5 -2.00 155139905 24672 131.21 6360 6430 6170 8430 4550 6490 6288.10 1.43 2497 2551 6690 6590 6450 6350 6210 6640 6400 43 1940 500 4410 10 1 8693978 553 8.93 0.71 12 0.28 712.00 8897.00 11380 20240227 -44.11 5360 20241115 18.66 9520 -33.19 20250204 6170 3.08 20250311 11300 -43.72 20240430 5360 18.66 20241115 3.51 N 039290 500 43 억 60862 N N 0 N 00 N
12 20250311 140440 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 -100 5 -1.54 135046505 21524 114.47 6360 6420 6170 8430 4550 6490 6274.23 1.43 2504 2558 6690 6590 6450 6350 6210 6640 6400 43 1940 500 4410 10 1 8693978 556 8.97 0.72 12 0.25 712.00 8897.00 11380 20240227 -43.85 5360 20241115 19.22 9520 -32.88 20250204 6170 3.57 20250311 11300 -43.45 20240430 5360 19.22 20241115 3.51 N 039290 500 43 억 60869 N N 0 N 00 N