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
090850/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
20250321,160741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,-10,5,-0.19,289089810,56234,103.61,5150,5180,5100,6740,3640,5190,5140.83,8.89,0,6924,5256,5222,5176,5142,5096,5200,5120,119,1550,500,3730,10,1,23746361,1230,10.32,1.26,12,0.24,502.00,4097.00,6680,20241111,-22.46,4815,20250203,7.58,5350,-3.18,20250106,4815,7.58,20250203,6680,-22.46,20241111,4815,7.58,20250203,1.04,N,090850,500,118 억,,2110442,N,N,3,N,00,N
20250321,150726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-50,5,-0.96,269902280,52515,96.76,5150,5180,5100,6740,3640,5190,5139.53,8.89,0,6055,5256,5222,5176,5142,5096,5200,5120,119,1550,500,3730,10,1,23746361,1221,10.24,1.25,12,0.22,502.00,4097.00,6680,20241111,-23.05,4815,20250203,6.75,5350,-3.93,20250106,4815,6.75,20250203,6680,-23.05,20241111,4815,6.75,20250203,1.04,N,090850,500,118 억,,2110442,N,N,3,N,00,N
20250321,140726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-40,5,-0.77,235755400,45876,84.52,5150,5180,5100,6740,3640,5190,5138.97,8.89,0,4163,5256,5222,5176,5142,5096,5200,5120,119,1550,500,3730,10,1,23746361,1223,10.26,1.26,12,0.19,502.00,4097.00,6680,20241111,-22.90,4815,20250203,6.96,5350,-3.74,20250106,4815,6.96,20250203,6680,-22.90,20241111,4815,6.96,20250203,1.04,N,090850,500,118 억,,2110442,N,N,3,N,00,N
20250321,130727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-40,5,-0.77,201646210,39248,72.31,5150,5180,5100,6740,3640,5190,5137.74,8.89,0,2065,5256,5222,5176,5142,5096,5200,5120,119,1550,500,3730,10,1,23746361,1223,10.26,1.26,12,0.17,502.00,4097.00,6680,20241111,-22.90,4815,20250203,6.96,5350,-3.74,20250106,4815,6.96,20250203,6680,-22.90,20241111,4815,6.96,20250203,1.04,N,090850,500,118 억,,2110442,N,N,3,N,00,N
20250321,120727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-20,5,-0.39,166902980,32500,59.88,5150,5180,5100,6740,3640,5190,5135.48,8.89,0,758,5256,5222,5176,5142,5096,5200,5120,119,1550,500,3730,10,1,23746361,1228,10.30,1.26,12,0.14,502.00,4097.00,6680,20241111,-22.60,4815,20250203,7.37,5350,-3.36,20250106,4815,7.37,20250203,6680,-22.60,20241111,4815,7.37,20250203,1.04,N,090850,500,118 억,,2110442,N,N,3,N,00,N
20250321,110727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-50,5,-0.96,117181290,22842,42.08,5150,5180,5100,6740,3640,5190,5130.08,8.89,0,-2935,5256,5222,5176,5142,5096,5200,5120,119,1550,500,3730,10,1,23746361,1221,10.24,1.25,12,0.10,502.00,4097.00,6680,20241111,-23.05,4815,20250203,6.75,5350,-3.93,20250106,4815,6.75,20250203,6680,-23.05,20241111,4815,6.75,20250203,1.04,N,090850,500,118 억,,2110442,N,N,3,N,00,N
20250321,100728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-60,5,-1.16,72994620,14236,26.23,5150,5180,5100,6740,3640,5190,5127.47,8.89,0,-3103,5256,5222,5176,5142,5096,5200,5120,119,1550,500,3730,10,1,23746361,1218,10.22,1.25,12,0.06,502.00,4097.00,6680,20241111,-23.20,4815,20250203,6.54,5350,-4.11,20250106,4815,6.54,20250203,6680,-23.20,20241111,4815,6.54,20250203,1.04,N,090850,500,118 억,,2110442,N,N,3,N,00,N
20250321,090731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-40,5,-0.77,10722270,2078,3.83,5150,5180,5150,6740,3640,5190,5159.90,8.89,0,-427,5256,5222,5176,5142,5096,5200,5120,119,1550,500,3730,10,1,23746361,1223,10.26,1.26,12,0.01,502.00,4097.00,6680,20241111,-22.90,4815,20250203,6.96,5350,-3.74,20250106,4815,6.96,20250203,6680,-22.90,20241111,4815,6.96,20250203,1.04,N,090850,500,118 억,,2110442,N,N,3,N,00,N
20250320,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,0,3,0.00,280803380,54276,259.88,5200,5210,5130,6740,3640,5190,5173.60,8.88,0,648,5236,5212,5166,5142,5096,5225,5155,119,1550,500,3730,10,1,23746361,1232,10.34,1.27,12,0.23,502.00,4097.00,6680,20241111,-22.31,4815,20250203,7.79,5350,-2.99,20250106,4815,7.79,20250203,6680,-22.31,20241111,4815,7.79,20250203,1.05,N,090850,500,118 억,,2108582,N,N,3,N,00,N
20250320,150725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-40,5,-0.77,261215620,50484,241.72,5200,5210,5130,6740,3640,5190,5174.23,8.88,0,813,5236,5212,5166,5142,5096,5225,5155,119,1550,500,3730,10,1,23746361,1223,10.26,1.26,12,0.21,502.00,4097.00,6680,20241111,-22.90,4815,20250203,6.96,5350,-3.74,20250106,4815,6.96,20250203,6680,-22.90,20241111,4815,6.96,20250203,1.05,N,090850,500,118 억,,2108582,N,N,27,N,00,N
20250320,140728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-20,5,-0.39,233129200,45035,215.63,5200,5210,5150,6740,3640,5190,5176.62,8.88,0,1834,5236,5212,5166,5142,5096,5225,5155,119,1550,500,3730,10,1,23746361,1228,10.30,1.26,12,0.19,502.00,4097.00,6680,20241111,-22.60,4815,20250203,7.37,5350,-3.36,20250106,4815,7.37,20250203,6680,-22.60,20241111,4815,7.37,20250203,1.05,N,090850,500,118 억,,2108582,N,N,27,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 160741 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 -10 5 -0.19 289089810 56234 103.61 5150 5180 5100 6740 3640 5190 5140.83 8.89 0 6924 5256 5222 5176 5142 5096 5200 5120 119 1550 500 3730 10 1 23746361 1230 10.32 1.26 12 0.24 502.00 4097.00 6680 20241111 -22.46 4815 20250203 7.58 5350 -3.18 20250106 4815 7.58 20250203 6680 -22.46 20241111 4815 7.58 20250203 1.04 N 090850 500 118 억 2110442 N N 3 N 00 N
3 20250321 150726 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -50 5 -0.96 269902280 52515 96.76 5150 5180 5100 6740 3640 5190 5139.53 8.89 0 6055 5256 5222 5176 5142 5096 5200 5120 119 1550 500 3730 10 1 23746361 1221 10.24 1.25 12 0.22 502.00 4097.00 6680 20241111 -23.05 4815 20250203 6.75 5350 -3.93 20250106 4815 6.75 20250203 6680 -23.05 20241111 4815 6.75 20250203 1.04 N 090850 500 118 억 2110442 N N 3 N 00 N
4 20250321 140726 57 100.00 KOSDAQ IT 서비스 N N N N N 5150 -40 5 -0.77 235755400 45876 84.52 5150 5180 5100 6740 3640 5190 5138.97 8.89 0 4163 5256 5222 5176 5142 5096 5200 5120 119 1550 500 3730 10 1 23746361 1223 10.26 1.26 12 0.19 502.00 4097.00 6680 20241111 -22.90 4815 20250203 6.96 5350 -3.74 20250106 4815 6.96 20250203 6680 -22.90 20241111 4815 6.96 20250203 1.04 N 090850 500 118 억 2110442 N N 3 N 00 N
5 20250321 130727 57 100.00 KOSDAQ IT 서비스 N N N N N 5150 -40 5 -0.77 201646210 39248 72.31 5150 5180 5100 6740 3640 5190 5137.74 8.89 0 2065 5256 5222 5176 5142 5096 5200 5120 119 1550 500 3730 10 1 23746361 1223 10.26 1.26 12 0.17 502.00 4097.00 6680 20241111 -22.90 4815 20250203 6.96 5350 -3.74 20250106 4815 6.96 20250203 6680 -22.90 20241111 4815 6.96 20250203 1.04 N 090850 500 118 억 2110442 N N 3 N 00 N
6 20250321 120727 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 -20 5 -0.39 166902980 32500 59.88 5150 5180 5100 6740 3640 5190 5135.48 8.89 0 758 5256 5222 5176 5142 5096 5200 5120 119 1550 500 3730 10 1 23746361 1228 10.30 1.26 12 0.14 502.00 4097.00 6680 20241111 -22.60 4815 20250203 7.37 5350 -3.36 20250106 4815 7.37 20250203 6680 -22.60 20241111 4815 7.37 20250203 1.04 N 090850 500 118 억 2110442 N N 3 N 00 N
7 20250321 110727 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -50 5 -0.96 117181290 22842 42.08 5150 5180 5100 6740 3640 5190 5130.08 8.89 0 -2935 5256 5222 5176 5142 5096 5200 5120 119 1550 500 3730 10 1 23746361 1221 10.24 1.25 12 0.10 502.00 4097.00 6680 20241111 -23.05 4815 20250203 6.75 5350 -3.93 20250106 4815 6.75 20250203 6680 -23.05 20241111 4815 6.75 20250203 1.04 N 090850 500 118 억 2110442 N N 3 N 00 N
8 20250321 100728 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 -60 5 -1.16 72994620 14236 26.23 5150 5180 5100 6740 3640 5190 5127.47 8.89 0 -3103 5256 5222 5176 5142 5096 5200 5120 119 1550 500 3730 10 1 23746361 1218 10.22 1.25 12 0.06 502.00 4097.00 6680 20241111 -23.20 4815 20250203 6.54 5350 -4.11 20250106 4815 6.54 20250203 6680 -23.20 20241111 4815 6.54 20250203 1.04 N 090850 500 118 억 2110442 N N 3 N 00 N
9 20250321 090731 57 100.00 KOSDAQ IT 서비스 N N N N N 5150 -40 5 -0.77 10722270 2078 3.83 5150 5180 5150 6740 3640 5190 5159.90 8.89 0 -427 5256 5222 5176 5142 5096 5200 5120 119 1550 500 3730 10 1 23746361 1223 10.26 1.26 12 0.01 502.00 4097.00 6680 20241111 -22.90 4815 20250203 6.96 5350 -3.74 20250106 4815 6.96 20250203 6680 -22.90 20241111 4815 6.96 20250203 1.04 N 090850 500 118 억 2110442 N N 3 N 00 N
10 20250320 161210 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 0 3 0.00 280803380 54276 259.88 5200 5210 5130 6740 3640 5190 5173.60 8.88 0 648 5236 5212 5166 5142 5096 5225 5155 119 1550 500 3730 10 1 23746361 1232 10.34 1.27 12 0.23 502.00 4097.00 6680 20241111 -22.31 4815 20250203 7.79 5350 -2.99 20250106 4815 7.79 20250203 6680 -22.31 20241111 4815 7.79 20250203 1.05 N 090850 500 118 억 2108582 N N 3 N 00 N
11 20250320 150725 57 100.00 KOSDAQ IT 서비스 N N N N N 5150 -40 5 -0.77 261215620 50484 241.72 5200 5210 5130 6740 3640 5190 5174.23 8.88 0 813 5236 5212 5166 5142 5096 5225 5155 119 1550 500 3730 10 1 23746361 1223 10.26 1.26 12 0.21 502.00 4097.00 6680 20241111 -22.90 4815 20250203 6.96 5350 -3.74 20250106 4815 6.96 20250203 6680 -22.90 20241111 4815 6.96 20250203 1.05 N 090850 500 118 억 2108582 N N 27 N 00 N
12 20250320 140728 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 -20 5 -0.39 233129200 45035 215.63 5200 5210 5150 6740 3640 5190 5176.62 8.88 0 1834 5236 5212 5166 5142 5096 5225 5155 119 1550 500 3730 10 1 23746361 1228 10.30 1.26 12 0.19 502.00 4097.00 6680 20241111 -22.60 4815 20250203 7.37 5350 -3.36 20250106 4815 7.37 20250203 6680 -22.60 20241111 4815 7.37 20250203 1.05 N 090850 500 118 억 2108582 N N 27 N 00 N