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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,-190,5,-2.90,129397955,20172,253.45,6580,6580,6350,8510,4590,6550,6415.28,1.25,-6748,-6366,6710,6630,6490,6410,6270,6670,6450,43,1960,500,4450,10,1,8693978,553,8.93,0.71,12,0.23,712.00,8897.00,11300,20240430,-43.72,5360,20241115,18.66,9520,-33.19,20250204,6170,3.08,20250311,11300,-43.72,20240430,5360,18.66,20241115,3.45,N,039290,500,43 억,,53330,N,N,0,N,00,N
20250313,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-170,5,-2.60,111027845,17284,217.16,6580,6580,6350,8510,4590,6550,6423.74,1.27,-6165,-5783,6710,6630,6490,6410,6270,6670,6450,43,1960,500,4450,10,1,8693978,555,8.96,0.72,12,0.20,712.00,8897.00,11300,20240430,-43.54,5360,20241115,19.03,9520,-32.98,20250204,6170,3.40,20250311,11300,-43.54,20240430,5360,19.03,20241115,3.45,N,039290,500,43 억,,53913,N,N,0,N,00,N
20250313,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-170,5,-2.60,103592090,16118,202.51,6580,6580,6350,8510,4590,6550,6427.11,1.28,-5516,-5074,6710,6630,6490,6410,6270,6670,6450,43,1960,500,4450,10,1,8693978,555,8.96,0.72,12,0.19,712.00,8897.00,11300,20240430,-43.54,5360,20241115,19.03,9520,-32.98,20250204,6170,3.40,20250311,11300,-43.54,20240430,5360,19.03,20241115,3.45,N,039290,500,43 억,,54562,N,N,0,N,00,N
20250313,130444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-150,5,-2.29,83567800,12970,162.96,6580,6580,6370,8510,4590,6550,6443.16,1.29,-5032,-4511,6710,6630,6490,6410,6270,6670,6450,43,1960,500,4450,10,1,8693978,556,8.99,0.72,12,0.15,712.00,8897.00,11300,20240430,-43.36,5360,20241115,19.40,9520,-32.77,20250204,6170,3.73,20250311,11300,-43.36,20240430,5360,19.40,20241115,3.45,N,039290,500,43 억,,55046,N,N,0,N,00,N
20250313,120445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-150,5,-2.29,64544800,9999,125.63,6580,6580,6380,8510,4590,6550,6455.13,1.34,-2839,-2578,6710,6630,6490,6410,6270,6670,6450,43,1960,500,4450,10,1,8693978,556,8.99,0.72,12,0.12,712.00,8897.00,11300,20240430,-43.36,5360,20241115,19.40,9520,-32.77,20250204,6170,3.73,20250311,11300,-43.36,20240430,5360,19.40,20241115,3.45,N,039290,500,43 억,,57239,N,N,0,N,00,N
20250313,110444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-130,5,-1.98,58714410,9089,114.20,6580,6580,6380,8510,4590,6550,6459.94,1.36,-2069,-1970,6710,6630,6490,6410,6270,6670,6450,43,1960,500,4450,10,1,8693978,558,9.02,0.72,12,0.10,712.00,8897.00,11300,20240430,-43.19,5360,20241115,19.78,9520,-32.56,20250204,6170,4.05,20250311,11300,-43.19,20240430,5360,19.78,20241115,3.45,N,039290,500,43 억,,58009,N,N,0,N,00,N
20250313,100444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,-120,5,-1.83,34235510,5280,66.34,6580,6580,6420,8510,4590,6550,6484.00,1.36,-2205,-2205,6710,6630,6490,6410,6270,6670,6450,43,1960,500,4450,10,1,8693978,559,9.03,0.72,12,0.06,712.00,8897.00,11300,20240430,-43.10,5360,20241115,19.96,9520,-32.46,20250204,6170,4.21,20250311,11300,-43.10,20240430,5360,19.96,20241115,3.45,N,039290,500,43 억,,57873,N,N,0,N,00,N
20250313,090446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6520,-30,5,-0.46,4835950,738,9.27,6580,6580,6520,8510,4590,6550,6552.78,1.39,-670,-670,6710,6630,6490,6410,6270,6670,6450,43,1960,500,4450,10,1,8693978,567,9.16,0.73,12,0.01,712.00,8897.00,11300,20240430,-42.30,5360,20241115,21.64,9520,-31.51,20250204,6170,5.67,20250311,11300,-42.30,20240430,5360,21.64,20241115,3.45,N,039290,500,43 억,,59408,N,N,0,N,00,N
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
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 20250313 160444 57 100.00 KOSDAQ IT 서비스 N N N N N 6360 -190 5 -2.90 129397955 20172 253.45 6580 6580 6350 8510 4590 6550 6415.28 1.25 -6748 -6366 6710 6630 6490 6410 6270 6670 6450 43 1960 500 4450 10 1 8693978 553 8.93 0.71 12 0.23 712.00 8897.00 11300 20240430 -43.72 5360 20241115 18.66 9520 -33.19 20250204 6170 3.08 20250311 11300 -43.72 20240430 5360 18.66 20241115 3.45 N 039290 500 43 억 53330 N N 0 N 00 N
3 20250313 150445 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 -170 5 -2.60 111027845 17284 217.16 6580 6580 6350 8510 4590 6550 6423.74 1.27 -6165 -5783 6710 6630 6490 6410 6270 6670 6450 43 1960 500 4450 10 1 8693978 555 8.96 0.72 12 0.20 712.00 8897.00 11300 20240430 -43.54 5360 20241115 19.03 9520 -32.98 20250204 6170 3.40 20250311 11300 -43.54 20240430 5360 19.03 20241115 3.45 N 039290 500 43 억 53913 N N 0 N 00 N
4 20250313 140444 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 -170 5 -2.60 103592090 16118 202.51 6580 6580 6350 8510 4590 6550 6427.11 1.28 -5516 -5074 6710 6630 6490 6410 6270 6670 6450 43 1960 500 4450 10 1 8693978 555 8.96 0.72 12 0.19 712.00 8897.00 11300 20240430 -43.54 5360 20241115 19.03 9520 -32.98 20250204 6170 3.40 20250311 11300 -43.54 20240430 5360 19.03 20241115 3.45 N 039290 500 43 억 54562 N N 0 N 00 N
5 20250313 130444 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 -150 5 -2.29 83567800 12970 162.96 6580 6580 6370 8510 4590 6550 6443.16 1.29 -5032 -4511 6710 6630 6490 6410 6270 6670 6450 43 1960 500 4450 10 1 8693978 556 8.99 0.72 12 0.15 712.00 8897.00 11300 20240430 -43.36 5360 20241115 19.40 9520 -32.77 20250204 6170 3.73 20250311 11300 -43.36 20240430 5360 19.40 20241115 3.45 N 039290 500 43 억 55046 N N 0 N 00 N
6 20250313 120445 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 -150 5 -2.29 64544800 9999 125.63 6580 6580 6380 8510 4590 6550 6455.13 1.34 -2839 -2578 6710 6630 6490 6410 6270 6670 6450 43 1960 500 4450 10 1 8693978 556 8.99 0.72 12 0.12 712.00 8897.00 11300 20240430 -43.36 5360 20241115 19.40 9520 -32.77 20250204 6170 3.73 20250311 11300 -43.36 20240430 5360 19.40 20241115 3.45 N 039290 500 43 억 57239 N N 0 N 00 N
7 20250313 110444 57 100.00 KOSDAQ IT 서비스 N N N N N 6420 -130 5 -1.98 58714410 9089 114.20 6580 6580 6380 8510 4590 6550 6459.94 1.36 -2069 -1970 6710 6630 6490 6410 6270 6670 6450 43 1960 500 4450 10 1 8693978 558 9.02 0.72 12 0.10 712.00 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 3.45 N 039290 500 43 억 58009 N N 0 N 00 N
8 20250313 100444 57 100.00 KOSDAQ IT 서비스 N N N N N 6430 -120 5 -1.83 34235510 5280 66.34 6580 6580 6420 8510 4590 6550 6484.00 1.36 -2205 -2205 6710 6630 6490 6410 6270 6670 6450 43 1960 500 4450 10 1 8693978 559 9.03 0.72 12 0.06 712.00 8897.00 11300 20240430 -43.10 5360 20241115 19.96 9520 -32.46 20250204 6170 4.21 20250311 11300 -43.10 20240430 5360 19.96 20241115 3.45 N 039290 500 43 억 57873 N N 0 N 00 N
9 20250313 090446 57 100.00 KOSDAQ IT 서비스 N N N N N 6520 -30 5 -0.46 4835950 738 9.27 6580 6580 6520 8510 4590 6550 6552.78 1.39 -670 -670 6710 6630 6490 6410 6270 6670 6450 43 1960 500 4450 10 1 8693978 567 9.16 0.73 12 0.01 712.00 8897.00 11300 20240430 -42.30 5360 20241115 21.64 9520 -31.51 20250204 6170 5.67 20250311 11300 -42.30 20240430 5360 21.64 20241115 3.45 N 039290 500 43 억 59408 N N 0 N 00 N
10 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
11 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
12 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