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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089850/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
20250321,160737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6210,-70,5,-1.11,178289620,28923,109.89,6240,6250,6080,8160,4400,6280,6164.20,5.30,0,-6423,6413,6346,6273,6206,6133,6310,6170,74,1880,500,4520,10,1,14730199,915,4.87,0.72,12,0.20,1276.00,8679.00,11930,20240426,-47.95,6050,20241209,2.64,7210,-13.87,20250103,6050,2.64,20250203,20000,-68.95,20240329,6050,2.64,20241209,1.45,N,089850,500,73 억,,780933,N,N,0,N,00,N
20250321,150722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-80,5,-1.27,170033880,27591,104.83,6240,6250,6080,8160,4400,6280,6162.66,5.30,0,-5935,6413,6346,6273,6206,6133,6310,6170,74,1880,500,4520,10,1,14730199,913,4.86,0.71,12,0.19,1276.00,8679.00,11930,20240426,-48.03,6050,20241209,2.48,7210,-14.01,20250103,6050,2.48,20250203,20000,-69.00,20240329,6050,2.48,20241209,1.45,N,089850,500,73 억,,780933,N,N,0,N,00,N
20250321,140722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-110,5,-1.75,152081060,24688,93.80,6240,6250,6080,8160,4400,6280,6160.12,5.30,0,-4346,6413,6346,6273,6206,6133,6310,6170,74,1880,500,4520,10,1,14730199,909,4.84,0.71,12,0.17,1276.00,8679.00,11930,20240426,-48.28,6050,20241209,1.98,7210,-14.42,20250103,6050,1.98,20250203,20000,-69.15,20240329,6050,1.98,20241209,1.45,N,089850,500,73 억,,780933,N,N,0,N,00,N
20250321,130722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-110,5,-1.75,147882505,24008,91.21,6240,6250,6080,8160,4400,6280,6159.72,5.30,0,-4113,6413,6346,6273,6206,6133,6310,6170,74,1880,500,4520,10,1,14730199,909,4.84,0.71,12,0.16,1276.00,8679.00,11930,20240426,-48.28,6050,20241209,1.98,7210,-14.42,20250103,6050,1.98,20250203,20000,-69.15,20240329,6050,1.98,20241209,1.45,N,089850,500,73 억,,780933,N,N,0,N,00,N
20250321,120723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,-90,5,-1.43,111228190,18074,68.67,6240,6250,6080,8160,4400,6280,6154.04,5.30,0,-4755,6413,6346,6273,6206,6133,6310,6170,74,1880,500,4520,10,1,14730199,912,4.85,0.71,12,0.12,1276.00,8679.00,11930,20240426,-48.11,6050,20241209,2.31,7210,-14.15,20250103,6050,2.31,20250203,20000,-69.05,20240329,6050,2.31,20241209,1.45,N,089850,500,73 억,,780933,N,N,0,N,00,N
20250321,110722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-110,5,-1.75,100563770,16347,62.11,6240,6250,6080,8160,4400,6280,6151.82,5.30,0,-4643,6413,6346,6273,6206,6133,6310,6170,74,1880,500,4520,10,1,14730199,909,4.84,0.71,12,0.11,1276.00,8679.00,11930,20240426,-48.28,6050,20241209,1.98,7210,-14.42,20250103,6050,1.98,20250203,20000,-69.15,20240329,6050,1.98,20241209,1.45,N,089850,500,73 억,,780933,N,N,0,N,00,N
20250321,100724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,-140,5,-2.23,77976120,12657,48.09,6240,6250,6100,8160,4400,6280,6160.71,5.30,0,-5127,6413,6346,6273,6206,6133,6310,6170,74,1880,500,4520,10,1,14730199,904,4.81,0.71,12,0.09,1276.00,8679.00,11930,20240426,-48.53,6050,20241209,1.49,7210,-14.84,20250103,6050,1.49,20250203,20000,-69.30,20240329,6050,1.49,20241209,1.45,N,089850,500,73 억,,780933,N,N,0,N,00,N
20250321,090726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,-50,5,-0.80,1271780,204,0.78,6240,6250,6230,8160,4400,6280,6234.22,5.30,0,-120,6413,6346,6273,6206,6133,6310,6170,74,1880,500,4520,10,1,14730199,918,4.88,0.72,12,0.00,1276.00,8679.00,11930,20240426,-47.78,6050,20241209,2.98,7210,-13.59,20250103,6050,2.98,20250203,20000,-68.85,20240329,6050,2.98,20241209,1.45,N,089850,500,73 억,,780933,N,N,0,N,00,N
20250320,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,30,2,0.48,159376575,25431,58.07,6340,6340,6200,8120,4380,6250,6267.02,5.28,0,5033,6416,6332,6256,6172,6096,6295,6135,74,1870,500,4500,10,1,14730199,925,4.92,0.72,12,0.17,1276.00,8679.00,11930,20240426,-47.36,6050,20241209,3.80,7210,-12.90,20250103,6050,3.80,20250203,20000,-68.60,20240329,6050,3.80,20241209,1.48,N,089850,500,73 억,,777469,N,N,0,N,00,N
20250320,150721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,-10,5,-0.16,148899115,23757,54.25,6340,6340,6200,8120,4380,6250,6267.59,5.28,0,5821,6416,6332,6256,6172,6096,6295,6135,74,1870,500,4500,10,1,14730199,919,4.89,0.72,12,0.16,1276.00,8679.00,11930,20240426,-47.69,6050,20241209,3.14,7210,-13.45,20250103,6050,3.14,20250203,20000,-68.80,20240329,6050,3.14,20241209,1.48,N,089850,500,73 억,,777469,N,N,0,N,00,N
20250320,140724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,10,2,0.16,118318770,18845,43.03,6340,6340,6250,8120,4380,6250,6278.52,5.28,0,5719,6416,6332,6256,6172,6096,6295,6135,74,1870,500,4500,10,1,14730199,922,4.91,0.72,12,0.13,1276.00,8679.00,11930,20240426,-47.53,6050,20241209,3.47,7210,-13.18,20250103,6050,3.47,20250203,20000,-68.70,20240329,6050,3.47,20241209,1.48,N,089850,500,73 억,,777469,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 20250321 160737 57 100.00 KOSDAQ IT 서비스 N N N N N 6210 -70 5 -1.11 178289620 28923 109.89 6240 6250 6080 8160 4400 6280 6164.20 5.30 0 -6423 6413 6346 6273 6206 6133 6310 6170 74 1880 500 4520 10 1 14730199 915 4.87 0.72 12 0.20 1276.00 8679.00 11930 20240426 -47.95 6050 20241209 2.64 7210 -13.87 20250103 6050 2.64 20250203 20000 -68.95 20240329 6050 2.64 20241209 1.45 N 089850 500 73 억 780933 N N 0 N 00 N
3 20250321 150722 57 100.00 KOSDAQ IT 서비스 N N N N N 6200 -80 5 -1.27 170033880 27591 104.83 6240 6250 6080 8160 4400 6280 6162.66 5.30 0 -5935 6413 6346 6273 6206 6133 6310 6170 74 1880 500 4520 10 1 14730199 913 4.86 0.71 12 0.19 1276.00 8679.00 11930 20240426 -48.03 6050 20241209 2.48 7210 -14.01 20250103 6050 2.48 20250203 20000 -69.00 20240329 6050 2.48 20241209 1.45 N 089850 500 73 억 780933 N N 0 N 00 N
4 20250321 140722 57 100.00 KOSDAQ IT 서비스 N N N N N 6170 -110 5 -1.75 152081060 24688 93.80 6240 6250 6080 8160 4400 6280 6160.12 5.30 0 -4346 6413 6346 6273 6206 6133 6310 6170 74 1880 500 4520 10 1 14730199 909 4.84 0.71 12 0.17 1276.00 8679.00 11930 20240426 -48.28 6050 20241209 1.98 7210 -14.42 20250103 6050 1.98 20250203 20000 -69.15 20240329 6050 1.98 20241209 1.45 N 089850 500 73 억 780933 N N 0 N 00 N
5 20250321 130722 57 100.00 KOSDAQ IT 서비스 N N N N N 6170 -110 5 -1.75 147882505 24008 91.21 6240 6250 6080 8160 4400 6280 6159.72 5.30 0 -4113 6413 6346 6273 6206 6133 6310 6170 74 1880 500 4520 10 1 14730199 909 4.84 0.71 12 0.16 1276.00 8679.00 11930 20240426 -48.28 6050 20241209 1.98 7210 -14.42 20250103 6050 1.98 20250203 20000 -69.15 20240329 6050 1.98 20241209 1.45 N 089850 500 73 억 780933 N N 0 N 00 N
6 20250321 120723 57 100.00 KOSDAQ IT 서비스 N N N N N 6190 -90 5 -1.43 111228190 18074 68.67 6240 6250 6080 8160 4400 6280 6154.04 5.30 0 -4755 6413 6346 6273 6206 6133 6310 6170 74 1880 500 4520 10 1 14730199 912 4.85 0.71 12 0.12 1276.00 8679.00 11930 20240426 -48.11 6050 20241209 2.31 7210 -14.15 20250103 6050 2.31 20250203 20000 -69.05 20240329 6050 2.31 20241209 1.45 N 089850 500 73 억 780933 N N 0 N 00 N
7 20250321 110722 57 100.00 KOSDAQ IT 서비스 N N N N N 6170 -110 5 -1.75 100563770 16347 62.11 6240 6250 6080 8160 4400 6280 6151.82 5.30 0 -4643 6413 6346 6273 6206 6133 6310 6170 74 1880 500 4520 10 1 14730199 909 4.84 0.71 12 0.11 1276.00 8679.00 11930 20240426 -48.28 6050 20241209 1.98 7210 -14.42 20250103 6050 1.98 20250203 20000 -69.15 20240329 6050 1.98 20241209 1.45 N 089850 500 73 억 780933 N N 0 N 00 N
8 20250321 100724 57 100.00 KOSDAQ IT 서비스 N N N N N 6140 -140 5 -2.23 77976120 12657 48.09 6240 6250 6100 8160 4400 6280 6160.71 5.30 0 -5127 6413 6346 6273 6206 6133 6310 6170 74 1880 500 4520 10 1 14730199 904 4.81 0.71 12 0.09 1276.00 8679.00 11930 20240426 -48.53 6050 20241209 1.49 7210 -14.84 20250103 6050 1.49 20250203 20000 -69.30 20240329 6050 1.49 20241209 1.45 N 089850 500 73 억 780933 N N 0 N 00 N
9 20250321 090726 57 100.00 KOSDAQ IT 서비스 N N N N N 6230 -50 5 -0.80 1271780 204 0.78 6240 6250 6230 8160 4400 6280 6234.22 5.30 0 -120 6413 6346 6273 6206 6133 6310 6170 74 1880 500 4520 10 1 14730199 918 4.88 0.72 12 0.00 1276.00 8679.00 11930 20240426 -47.78 6050 20241209 2.98 7210 -13.59 20250103 6050 2.98 20250203 20000 -68.85 20240329 6050 2.98 20241209 1.45 N 089850 500 73 억 780933 N N 0 N 00 N
10 20250320 161206 57 100.00 KOSDAQ IT 서비스 N N N N N 6280 30 2 0.48 159376575 25431 58.07 6340 6340 6200 8120 4380 6250 6267.02 5.28 0 5033 6416 6332 6256 6172 6096 6295 6135 74 1870 500 4500 10 1 14730199 925 4.92 0.72 12 0.17 1276.00 8679.00 11930 20240426 -47.36 6050 20241209 3.80 7210 -12.90 20250103 6050 3.80 20250203 20000 -68.60 20240329 6050 3.80 20241209 1.48 N 089850 500 73 억 777469 N N 0 N 00 N
11 20250320 150721 57 100.00 KOSDAQ IT 서비스 N N N N N 6240 -10 5 -0.16 148899115 23757 54.25 6340 6340 6200 8120 4380 6250 6267.59 5.28 0 5821 6416 6332 6256 6172 6096 6295 6135 74 1870 500 4500 10 1 14730199 919 4.89 0.72 12 0.16 1276.00 8679.00 11930 20240426 -47.69 6050 20241209 3.14 7210 -13.45 20250103 6050 3.14 20250203 20000 -68.80 20240329 6050 3.14 20241209 1.48 N 089850 500 73 억 777469 N N 0 N 00 N
12 20250320 140724 57 100.00 KOSDAQ IT 서비스 N N N N N 6260 10 2 0.16 118318770 18845 43.03 6340 6340 6250 8120 4380 6250 6278.52 5.28 0 5719 6416 6332 6256 6172 6096 6295 6135 74 1870 500 4500 10 1 14730199 922 4.91 0.72 12 0.13 1276.00 8679.00 11930 20240426 -47.53 6050 20241209 3.47 7210 -13.18 20250103 6050 3.47 20250203 20000 -68.70 20240329 6050 3.47 20241209 1.48 N 089850 500 73 억 777469 N N 0 N 00 N