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
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
20250318,160449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,0,3,0.00,56722360,8767,62.95,6500,6590,6440,8450,4550,6500,6469.99,1.10,-2349,-2347,6726,6612,6536,6422,6346,6575,6385,43,1950,500,4420,10,1,8693978,565,9.13,0.73,12,0.10,712.00,8897.00,11300,20240430,-42.48,5360,20241115,21.27,9520,-31.72,20250204,6170,5.35,20250311,11300,-42.48,20240430,5360,21.27,20241115,3.47,N,039290,500,43 억,,46917,N,N,0,N,00,N
20250318,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,-10,5,-0.15,50606120,7825,56.18,6500,6590,6440,8450,4550,6500,6467.24,1.11,-2144,-2142,6726,6612,6536,6422,6346,6575,6385,43,1950,500,4420,10,1,8693978,564,9.12,0.73,12,0.09,712.00,8897.00,11300,20240430,-42.57,5360,20241115,21.08,9520,-31.83,20250204,6170,5.19,20250311,11300,-42.57,20240430,5360,21.08,20241115,3.47,N,039290,500,43 억,,47122,N,N,0,N,00,N
20250318,140451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,-20,5,-0.31,47048270,7277,52.25,6500,6590,6440,8450,4550,6500,6465.34,1.12,-1693,-1691,6726,6612,6536,6422,6346,6575,6385,43,1950,500,4420,10,1,8693978,563,9.10,0.73,12,0.08,712.00,8897.00,11300,20240430,-42.65,5360,20241115,20.90,9520,-31.93,20250204,6170,5.02,20250311,11300,-42.65,20240430,5360,20.90,20241115,3.47,N,039290,500,43 억,,47573,N,N,0,N,00,N
20250318,130450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,-50,5,-0.77,35691760,5520,39.63,6500,6590,6440,8450,4550,6500,6465.90,1.12,-1666,-1664,6726,6612,6536,6422,6346,6575,6385,43,1950,500,4420,10,1,8693978,561,9.06,0.72,12,0.06,712.00,8897.00,11300,20240430,-42.92,5360,20241115,20.34,9520,-32.25,20250204,6170,4.54,20250311,11300,-42.92,20240430,5360,20.34,20241115,3.47,N,039290,500,43 억,,47600,N,N,0,N,00,N
20250318,120450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,-60,5,-0.92,28940790,4476,32.14,6500,6590,6440,8450,4550,6500,6465.77,1.12,-1508,-1506,6726,6612,6536,6422,6346,6575,6385,43,1950,500,4420,10,1,8693978,560,9.04,0.72,12,0.05,712.00,8897.00,11300,20240430,-43.01,5360,20241115,20.15,9520,-32.35,20250204,6170,4.38,20250311,11300,-43.01,20240430,5360,20.15,20241115,3.47,N,039290,500,43 억,,47758,N,N,0,N,00,N
20250318,110449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,-50,5,-0.77,26737480,4134,29.68,6500,6590,6440,8450,4550,6500,6467.70,1.13,-1195,-1195,6726,6612,6536,6422,6346,6575,6385,43,1950,500,4420,10,1,8693978,561,9.06,0.72,12,0.05,712.00,8897.00,11300,20240430,-42.92,5360,20241115,20.34,9520,-32.25,20250204,6170,4.54,20250311,11300,-42.92,20240430,5360,20.34,20241115,3.47,N,039290,500,43 억,,48071,N,N,0,N,00,N
20250318,100450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,-50,5,-0.77,11958150,1850,13.28,6500,6560,6450,8450,4550,6500,6463.86,1.14,-566,-581,6726,6612,6536,6422,6346,6575,6385,43,1950,500,4420,10,1,8693978,561,9.06,0.72,12,0.02,712.00,8897.00,11300,20240430,-42.92,5360,20241115,20.34,9520,-32.25,20250204,6170,4.54,20250311,11300,-42.92,20240430,5360,20.34,20241115,3.47,N,039290,500,43 억,,48700,N,N,0,N,00,N
20250318,090451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,0,3,0.00,312000,48,0.34,6500,6500,6500,8450,4550,6500,6500.00,1.16,0,0,6726,6612,6536,6422,6346,6575,6385,43,1950,500,4420,10,1,8693978,565,9.13,0.73,12,0.00,712.00,8897.00,11300,20240430,-42.48,5360,20241115,21.27,9520,-31.72,20250204,6170,5.35,20250311,11300,-42.48,20240430,5360,21.27,20241115,3.47,N,039290,500,43 억,,49266,N,N,0,N,00,N
20250317,160448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,-20,5,-0.31,89660705,13767,124.66,6520,6650,6460,8470,4570,6520,6512.74,1.16,-5510,-5509,6680,6600,6450,6370,6220,6640,6410,43,1950,500,4430,10,1,8693978,565,9.13,0.73,12,0.16,712.00,8897.00,11300,20240430,-42.48,5360,20241115,21.27,9520,-31.72,20250204,6170,5.35,20250311,11300,-42.48,20240430,5360,21.27,20241115,3.46,N,039290,500,43 억,,49266,N,N,0,N,00,N
20250317,150448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,-50,5,-0.77,78143265,11991,108.57,6520,6650,6460,8470,4570,6520,6516.83,1.16,-5335,-5264,6680,6600,6450,6370,6220,6640,6410,43,1950,500,4430,10,1,8693978,563,9.09,0.73,12,0.14,712.00,8897.00,11300,20240430,-42.74,5360,20241115,20.71,9520,-32.04,20250204,6170,4.86,20250311,11300,-42.74,20240430,5360,20.71,20241115,3.46,N,039290,500,43 억,,49441,N,N,0,N,00,N
20250317,140449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,-10,5,-0.15,66258055,10161,92.00,6520,6650,6460,8470,4570,6520,6520.82,1.19,-4043,-3972,6680,6600,6450,6370,6220,6640,6410,43,1950,500,4430,10,1,8693978,566,9.14,0.73,12,0.12,712.00,8897.00,11300,20240430,-42.39,5360,20241115,21.46,9520,-31.62,20250204,6170,5.51,20250311,11300,-42.39,20240430,5360,21.46,20241115,3.46,N,039290,500,43 억,,50733,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 160449 57 100.00 KOSDAQ IT 서비스 N N N N N 6500 0 3 0.00 56722360 8767 62.95 6500 6590 6440 8450 4550 6500 6469.99 1.10 -2349 -2347 6726 6612 6536 6422 6346 6575 6385 43 1950 500 4420 10 1 8693978 565 9.13 0.73 12 0.10 712.00 8897.00 11300 20240430 -42.48 5360 20241115 21.27 9520 -31.72 20250204 6170 5.35 20250311 11300 -42.48 20240430 5360 21.27 20241115 3.47 N 039290 500 43 억 46917 N N 0 N 00 N
3 20250318 150452 57 100.00 KOSDAQ IT 서비스 N N N N N 6490 -10 5 -0.15 50606120 7825 56.18 6500 6590 6440 8450 4550 6500 6467.24 1.11 -2144 -2142 6726 6612 6536 6422 6346 6575 6385 43 1950 500 4420 10 1 8693978 564 9.12 0.73 12 0.09 712.00 8897.00 11300 20240430 -42.57 5360 20241115 21.08 9520 -31.83 20250204 6170 5.19 20250311 11300 -42.57 20240430 5360 21.08 20241115 3.47 N 039290 500 43 억 47122 N N 0 N 00 N
4 20250318 140451 57 100.00 KOSDAQ IT 서비스 N N N N N 6480 -20 5 -0.31 47048270 7277 52.25 6500 6590 6440 8450 4550 6500 6465.34 1.12 -1693 -1691 6726 6612 6536 6422 6346 6575 6385 43 1950 500 4420 10 1 8693978 563 9.10 0.73 12 0.08 712.00 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 3.47 N 039290 500 43 억 47573 N N 0 N 00 N
5 20250318 130450 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 -50 5 -0.77 35691760 5520 39.63 6500 6590 6440 8450 4550 6500 6465.90 1.12 -1666 -1664 6726 6612 6536 6422 6346 6575 6385 43 1950 500 4420 10 1 8693978 561 9.06 0.72 12 0.06 712.00 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 3.47 N 039290 500 43 억 47600 N N 0 N 00 N
6 20250318 120450 57 100.00 KOSDAQ IT 서비스 N N N N N 6440 -60 5 -0.92 28940790 4476 32.14 6500 6590 6440 8450 4550 6500 6465.77 1.12 -1508 -1506 6726 6612 6536 6422 6346 6575 6385 43 1950 500 4420 10 1 8693978 560 9.04 0.72 12 0.05 712.00 8897.00 11300 20240430 -43.01 5360 20241115 20.15 9520 -32.35 20250204 6170 4.38 20250311 11300 -43.01 20240430 5360 20.15 20241115 3.47 N 039290 500 43 억 47758 N N 0 N 00 N
7 20250318 110449 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 -50 5 -0.77 26737480 4134 29.68 6500 6590 6440 8450 4550 6500 6467.70 1.13 -1195 -1195 6726 6612 6536 6422 6346 6575 6385 43 1950 500 4420 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 3.47 N 039290 500 43 억 48071 N N 0 N 00 N
8 20250318 100450 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 -50 5 -0.77 11958150 1850 13.28 6500 6560 6450 8450 4550 6500 6463.86 1.14 -566 -581 6726 6612 6536 6422 6346 6575 6385 43 1950 500 4420 10 1 8693978 561 9.06 0.72 12 0.02 712.00 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 3.47 N 039290 500 43 억 48700 N N 0 N 00 N
9 20250318 090451 57 100.00 KOSDAQ IT 서비스 N N N N N 6500 0 3 0.00 312000 48 0.34 6500 6500 6500 8450 4550 6500 6500.00 1.16 0 0 6726 6612 6536 6422 6346 6575 6385 43 1950 500 4420 10 1 8693978 565 9.13 0.73 12 0.00 712.00 8897.00 11300 20240430 -42.48 5360 20241115 21.27 9520 -31.72 20250204 6170 5.35 20250311 11300 -42.48 20240430 5360 21.27 20241115 3.47 N 039290 500 43 억 49266 N N 0 N 00 N
10 20250317 160448 57 100.00 KOSDAQ IT 서비스 N N N N N 6500 -20 5 -0.31 89660705 13767 124.66 6520 6650 6460 8470 4570 6520 6512.74 1.16 -5510 -5509 6680 6600 6450 6370 6220 6640 6410 43 1950 500 4430 10 1 8693978 565 9.13 0.73 12 0.16 712.00 8897.00 11300 20240430 -42.48 5360 20241115 21.27 9520 -31.72 20250204 6170 5.35 20250311 11300 -42.48 20240430 5360 21.27 20241115 3.46 N 039290 500 43 억 49266 N N 0 N 00 N
11 20250317 150448 57 100.00 KOSDAQ IT 서비스 N N N N N 6470 -50 5 -0.77 78143265 11991 108.57 6520 6650 6460 8470 4570 6520 6516.83 1.16 -5335 -5264 6680 6600 6450 6370 6220 6640 6410 43 1950 500 4430 10 1 8693978 563 9.09 0.73 12 0.14 712.00 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 3.46 N 039290 500 43 억 49441 N N 0 N 00 N
12 20250317 140449 57 100.00 KOSDAQ IT 서비스 N N N N N 6510 -10 5 -0.15 66258055 10161 92.00 6520 6650 6460 8470 4570 6520 6520.82 1.19 -4043 -3972 6680 6600 6450 6370 6220 6640 6410 43 1950 500 4430 10 1 8693978 566 9.14 0.73 12 0.12 712.00 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 3.46 N 039290 500 43 억 50733 N N 0 N 00 N