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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,-60,5,-0.90,123474050,18719,90.63,6640,6730,6540,8630,4650,6640,6596.19,1.39,-2297,-2336,6806,6722,6626,6542,6446,6765,6585,43,1990,500,4510,10,1,8693978,572,9.24,0.74,12,0.22,712.00,8897.00,11930,20240222,-44.84,5360,20241115,22.76,9520,-30.88,20250204,6460,1.86,20250304,11300,-41.77,20240430,5360,22.76,20241115,3.56,N,039290,500,43 억,,59277,N,N,0,N,00,N
20250306,150435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,-90,5,-1.36,93203750,14100,68.27,6640,6730,6550,8630,4650,6640,6610.20,1.39,-2227,-2233,6806,6722,6626,6542,6446,6765,6585,43,1990,500,4510,10,1,8693978,569,9.20,0.74,12,0.16,712.00,8897.00,11930,20240222,-45.10,5360,20241115,22.20,9520,-31.20,20250204,6460,1.39,20250304,11300,-42.04,20240430,5360,22.20,20241115,3.56,N,039290,500,43 억,,59347,N,N,0,N,00,N
20250306,140434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,-30,5,-0.45,73527410,11105,53.77,6640,6730,6550,8630,4650,6640,6621.11,1.41,-1411,-1410,6806,6722,6626,6542,6446,6765,6585,43,1990,500,4510,10,1,8693978,575,9.28,0.74,12,0.13,712.00,8897.00,11930,20240222,-44.59,5360,20241115,23.32,9520,-30.57,20250204,6460,2.32,20250304,11300,-41.50,20240430,5360,23.32,20241115,3.56,N,039290,500,43 억,,60163,N,N,0,N,00,N
20250306,130434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,-10,5,-0.15,72727630,10984,53.18,6640,6730,6550,8630,4650,6640,6621.23,1.41,-1409,-1408,6806,6722,6626,6542,6446,6765,6585,43,1990,500,4510,10,1,8693978,576,9.31,0.75,12,0.13,712.00,8897.00,11930,20240222,-44.43,5360,20241115,23.69,9520,-30.36,20250204,6460,2.63,20250304,11300,-41.33,20240430,5360,23.69,20241115,3.56,N,039290,500,43 억,,60165,N,N,0,N,00,N
20250306,120435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,10,2,0.15,64420450,9729,47.10,6640,6730,6550,8630,4650,6640,6621.49,1.42,-1220,-1370,6806,6722,6626,6542,6446,6765,6585,43,1990,500,4510,10,1,8693978,578,9.34,0.75,12,0.11,712.00,8897.00,11930,20240222,-44.26,5360,20241115,24.07,9520,-30.15,20250204,6460,2.94,20250304,11300,-41.15,20240430,5360,24.07,20241115,3.56,N,039290,500,43 억,,60354,N,N,0,N,00,N
20250306,110433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,10,2,0.15,51410980,7771,37.62,6640,6730,6550,8630,4650,6640,6615.75,1.41,-1379,-1379,6806,6722,6626,6542,6446,6765,6585,43,1990,500,4510,10,1,8693978,578,9.34,0.75,12,0.09,712.00,8897.00,11930,20240222,-44.26,5360,20241115,24.07,9520,-30.15,20250204,6460,2.94,20250304,11300,-41.15,20240430,5360,24.07,20241115,3.56,N,039290,500,43 억,,60195,N,N,0,N,00,N
20250306,100434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,-90,5,-1.36,36493710,5514,26.70,6640,6730,6550,8630,4650,6640,6618.37,1.42,-1164,-1034,6806,6722,6626,6542,6446,6765,6585,43,1990,500,4510,10,1,8693978,569,9.20,0.74,12,0.06,712.00,8897.00,11930,20240222,-45.10,5360,20241115,22.20,9520,-31.20,20250204,6460,1.39,20250304,11300,-42.04,20240430,5360,22.20,20241115,3.56,N,039290,500,43 억,,60410,N,N,0,N,00,N
20250306,090437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,0,3,0.00,7036540,1051,5.09,6640,6730,6640,8630,4650,6640,6695.09,1.44,-277,-277,6806,6722,6626,6542,6446,6765,6585,43,1990,500,4510,10,1,8693978,577,9.33,0.75,12,0.01,712.00,8897.00,11930,20240222,-44.34,5360,20241115,23.88,9520,-30.25,20250204,6460,2.79,20250304,11300,-41.24,20240430,5360,23.88,20241115,3.56,N,039290,500,43 억,,61297,N,N,0,N,00,N
20250305,160430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,170,2,2.63,136427080,20653,40.25,6570,6710,6530,8410,4530,6470,6605.51,1.45,5717,5619,6770,6620,6540,6390,6310,6580,6350,43,1940,500,4390,10,1,8693978,577,9.33,0.75,12,0.24,712.00,8897.00,11930,20240221,-44.34,5360,20241115,23.88,9520,-30.25,20250204,6460,2.79,20250304,11300,-41.24,20240430,5360,23.88,20241115,3.75,N,039290,500,43 억,,61574,N,N,0,N,00,N
20250305,150432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,150,2,2.32,93557510,14171,27.62,6570,6710,6530,8410,4530,6470,6602.04,1.38,2962,2864,6770,6620,6540,6390,6310,6580,6350,43,1940,500,4390,10,1,8693978,576,9.30,0.74,12,0.16,712.00,8897.00,11930,20240221,-44.51,5360,20241115,23.51,9520,-30.46,20250204,6460,2.48,20250304,11300,-41.42,20240430,5360,23.51,20241115,3.75,N,039290,500,43 억,,58819,N,N,0,N,00,N
20250305,140430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,120,2,1.85,79607950,12061,23.51,6570,6710,6530,8410,4530,6470,6600.44,1.37,2616,2518,6770,6620,6540,6390,6310,6580,6350,43,1940,500,4390,10,1,8693978,573,9.26,0.74,12,0.14,712.00,8897.00,11930,20240221,-44.76,5360,20241115,22.95,9520,-30.78,20250204,6460,2.01,20250304,11300,-41.68,20240430,5360,22.95,20241115,3.75,N,039290,500,43 억,,58473,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 20250306 160435 57 100.00 KOSDAQ IT 서비스 N N N N N 6580 -60 5 -0.90 123474050 18719 90.63 6640 6730 6540 8630 4650 6640 6596.19 1.39 -2297 -2336 6806 6722 6626 6542 6446 6765 6585 43 1990 500 4510 10 1 8693978 572 9.24 0.74 12 0.22 712.00 8897.00 11930 20240222 -44.84 5360 20241115 22.76 9520 -30.88 20250204 6460 1.86 20250304 11300 -41.77 20240430 5360 22.76 20241115 3.56 N 039290 500 43 억 59277 N N 0 N 00 N
3 20250306 150435 57 100.00 KOSDAQ IT 서비스 N N N N N 6550 -90 5 -1.36 93203750 14100 68.27 6640 6730 6550 8630 4650 6640 6610.20 1.39 -2227 -2233 6806 6722 6626 6542 6446 6765 6585 43 1990 500 4510 10 1 8693978 569 9.20 0.74 12 0.16 712.00 8897.00 11930 20240222 -45.10 5360 20241115 22.20 9520 -31.20 20250204 6460 1.39 20250304 11300 -42.04 20240430 5360 22.20 20241115 3.56 N 039290 500 43 억 59347 N N 0 N 00 N
4 20250306 140434 57 100.00 KOSDAQ IT 서비스 N N N N N 6610 -30 5 -0.45 73527410 11105 53.77 6640 6730 6550 8630 4650 6640 6621.11 1.41 -1411 -1410 6806 6722 6626 6542 6446 6765 6585 43 1990 500 4510 10 1 8693978 575 9.28 0.74 12 0.13 712.00 8897.00 11930 20240222 -44.59 5360 20241115 23.32 9520 -30.57 20250204 6460 2.32 20250304 11300 -41.50 20240430 5360 23.32 20241115 3.56 N 039290 500 43 억 60163 N N 0 N 00 N
5 20250306 130434 57 100.00 KOSDAQ IT 서비스 N N N N N 6630 -10 5 -0.15 72727630 10984 53.18 6640 6730 6550 8630 4650 6640 6621.23 1.41 -1409 -1408 6806 6722 6626 6542 6446 6765 6585 43 1990 500 4510 10 1 8693978 576 9.31 0.75 12 0.13 712.00 8897.00 11930 20240222 -44.43 5360 20241115 23.69 9520 -30.36 20250204 6460 2.63 20250304 11300 -41.33 20240430 5360 23.69 20241115 3.56 N 039290 500 43 억 60165 N N 0 N 00 N
6 20250306 120435 57 100.00 KOSDAQ IT 서비스 N N N N N 6650 10 2 0.15 64420450 9729 47.10 6640 6730 6550 8630 4650 6640 6621.49 1.42 -1220 -1370 6806 6722 6626 6542 6446 6765 6585 43 1990 500 4510 10 1 8693978 578 9.34 0.75 12 0.11 712.00 8897.00 11930 20240222 -44.26 5360 20241115 24.07 9520 -30.15 20250204 6460 2.94 20250304 11300 -41.15 20240430 5360 24.07 20241115 3.56 N 039290 500 43 억 60354 N N 0 N 00 N
7 20250306 110433 57 100.00 KOSDAQ IT 서비스 N N N N N 6650 10 2 0.15 51410980 7771 37.62 6640 6730 6550 8630 4650 6640 6615.75 1.41 -1379 -1379 6806 6722 6626 6542 6446 6765 6585 43 1990 500 4510 10 1 8693978 578 9.34 0.75 12 0.09 712.00 8897.00 11930 20240222 -44.26 5360 20241115 24.07 9520 -30.15 20250204 6460 2.94 20250304 11300 -41.15 20240430 5360 24.07 20241115 3.56 N 039290 500 43 억 60195 N N 0 N 00 N
8 20250306 100434 57 100.00 KOSDAQ IT 서비스 N N N N N 6550 -90 5 -1.36 36493710 5514 26.70 6640 6730 6550 8630 4650 6640 6618.37 1.42 -1164 -1034 6806 6722 6626 6542 6446 6765 6585 43 1990 500 4510 10 1 8693978 569 9.20 0.74 12 0.06 712.00 8897.00 11930 20240222 -45.10 5360 20241115 22.20 9520 -31.20 20250204 6460 1.39 20250304 11300 -42.04 20240430 5360 22.20 20241115 3.56 N 039290 500 43 억 60410 N N 0 N 00 N
9 20250306 090437 57 100.00 KOSDAQ IT 서비스 N N N N N 6640 0 3 0.00 7036540 1051 5.09 6640 6730 6640 8630 4650 6640 6695.09 1.44 -277 -277 6806 6722 6626 6542 6446 6765 6585 43 1990 500 4510 10 1 8693978 577 9.33 0.75 12 0.01 712.00 8897.00 11930 20240222 -44.34 5360 20241115 23.88 9520 -30.25 20250204 6460 2.79 20250304 11300 -41.24 20240430 5360 23.88 20241115 3.56 N 039290 500 43 억 61297 N N 0 N 00 N
10 20250305 160430 57 100.00 KOSDAQ IT 서비스 N N N N N 6640 170 2 2.63 136427080 20653 40.25 6570 6710 6530 8410 4530 6470 6605.51 1.45 5717 5619 6770 6620 6540 6390 6310 6580 6350 43 1940 500 4390 10 1 8693978 577 9.33 0.75 12 0.24 712.00 8897.00 11930 20240221 -44.34 5360 20241115 23.88 9520 -30.25 20250204 6460 2.79 20250304 11300 -41.24 20240430 5360 23.88 20241115 3.75 N 039290 500 43 억 61574 N N 0 N 00 N
11 20250305 150432 57 100.00 KOSDAQ IT 서비스 N N N N N 6620 150 2 2.32 93557510 14171 27.62 6570 6710 6530 8410 4530 6470 6602.04 1.38 2962 2864 6770 6620 6540 6390 6310 6580 6350 43 1940 500 4390 10 1 8693978 576 9.30 0.74 12 0.16 712.00 8897.00 11930 20240221 -44.51 5360 20241115 23.51 9520 -30.46 20250204 6460 2.48 20250304 11300 -41.42 20240430 5360 23.51 20241115 3.75 N 039290 500 43 억 58819 N N 0 N 00 N
12 20250305 140430 57 100.00 KOSDAQ IT 서비스 N N N N N 6590 120 2 1.85 79607950 12061 23.51 6570 6710 6530 8410 4530 6470 6600.44 1.37 2616 2518 6770 6620 6540 6390 6310 6580 6350 43 1940 500 4390 10 1 8693978 573 9.26 0.74 12 0.14 712.00 8897.00 11930 20240221 -44.76 5360 20241115 22.95 9520 -30.78 20250204 6460 2.01 20250304 11300 -41.68 20240430 5360 22.95 20241115 3.75 N 039290 500 43 억 58473 N N 0 N 00 N