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
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
20250318,160720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,10,2,0.19,113558265,21916,164.97,5180,5210,5140,6730,3630,5180,5181.52,8.72,0,-3933,5226,5202,5156,5132,5086,5215,5145,119,1550,500,3720,10,1,23746361,1232,-235.91,1.41,12,0.09,-22.00,3684.00,6680,20241111,-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,,2070834,N,N,155,N,00,N
20250318,150724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,0,3,0.00,105618195,20386,153.45,5180,5210,5140,6730,3630,5180,5180.92,8.72,0,-3465,5226,5202,5156,5132,5086,5215,5145,119,1550,500,3720,10,1,23746361,1230,-235.45,1.41,12,0.09,-22.00,3684.00,6680,20241111,-22.46,4815,20250203,7.58,5350,-3.18,20250106,4815,7.58,20250203,6680,-22.46,20241111,4815,7.58,20250203,1.05,N,090850,500,118 억,,2070834,N,N,10,N,00,N
20250318,140722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,0,3,0.00,90476085,17455,131.39,5180,5210,5140,6730,3630,5180,5183.39,8.72,0,-2503,5226,5202,5156,5132,5086,5215,5145,119,1550,500,3720,10,1,23746361,1230,-235.45,1.41,12,0.07,-22.00,3684.00,6680,20241111,-22.46,4815,20250203,7.58,5350,-3.18,20250106,4815,7.58,20250203,6680,-22.46,20241111,4815,7.58,20250203,1.05,N,090850,500,118 억,,2070834,N,N,10,N,00,N
20250318,130720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,0,3,0.00,86319170,16652,125.34,5180,5210,5140,6730,3630,5180,5183.71,8.72,0,-2300,5226,5202,5156,5132,5086,5215,5145,119,1550,500,3720,10,1,23746361,1230,-235.45,1.41,12,0.07,-22.00,3684.00,6680,20241111,-22.46,4815,20250203,7.58,5350,-3.18,20250106,4815,7.58,20250203,6680,-22.46,20241111,4815,7.58,20250203,1.05,N,090850,500,118 억,,2070834,N,N,10,N,00,N
20250318,120721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,0,3,0.00,71363560,13761,103.58,5180,5210,5140,6730,3630,5180,5185.93,8.72,0,-1925,5226,5202,5156,5132,5086,5215,5145,119,1550,500,3720,10,1,23746361,1230,-235.45,1.41,12,0.06,-22.00,3684.00,6680,20241111,-22.46,4815,20250203,7.58,5350,-3.18,20250106,4815,7.58,20250203,6680,-22.46,20241111,4815,7.58,20250203,1.05,N,090850,500,118 억,,2070834,N,N,10,N,00,N
20250318,110720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,10,2,0.19,63214630,12181,91.69,5180,5210,5150,6730,3630,5180,5189.61,8.72,0,-1873,5226,5202,5156,5132,5086,5215,5145,119,1550,500,3720,10,1,23746361,1232,-235.91,1.41,12,0.05,-22.00,3684.00,6680,20241111,-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,,2070834,N,N,10,N,00,N
20250318,100722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,10,2,0.19,43811620,8436,63.50,5180,5210,5150,6730,3630,5180,5193.41,8.72,0,-809,5226,5202,5156,5132,5086,5215,5145,119,1550,500,3720,10,1,23746361,1232,-235.91,1.41,12,0.04,-22.00,3684.00,6680,20241111,-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,,2070834,N,N,10,N,00,N
20250318,090725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-10,5,-0.19,4691960,906,6.82,5180,5200,5170,6730,3630,5180,5178.76,8.72,0,-273,5226,5202,5156,5132,5086,5215,5145,119,1550,500,3720,10,1,23746361,1228,-235.00,1.40,12,0.00,-22.00,3684.00,6680,20241111,-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,,2070834,N,N,10,N,00,N
20250317,160719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,20,2,0.39,60566605,11779,52.70,5110,5180,5110,6700,3620,5160,5141.91,8.71,0,-563,5206,5182,5136,5112,5066,5195,5125,119,1540,500,3710,10,1,23746361,1230,-235.45,1.41,12,0.05,-22.00,3684.00,6680,20241111,-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,,2069442,N,N,10,N,00,N
20250317,150719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-30,5,-0.58,55020255,10705,47.89,5110,5180,5110,6700,3620,5160,5139.68,8.71,0,-288,5206,5182,5136,5112,5066,5195,5125,119,1540,500,3710,10,1,23746361,1218,-233.18,1.39,12,0.05,-22.00,3684.00,6680,20241111,-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,,2069442,N,N,11,N,00,N
20250317,140720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-20,5,-0.39,39541295,7697,34.43,5110,5180,5110,6700,3620,5160,5137.23,8.71,0,-764,5206,5182,5136,5112,5066,5195,5125,119,1540,500,3710,10,1,23746361,1221,-233.64,1.40,12,0.03,-22.00,3684.00,6680,20241111,-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,,2069442,N,N,11,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 160720 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 10 2 0.19 113558265 21916 164.97 5180 5210 5140 6730 3630 5180 5181.52 8.72 0 -3933 5226 5202 5156 5132 5086 5215 5145 119 1550 500 3720 10 1 23746361 1232 -235.91 1.41 12 0.09 -22.00 3684.00 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 2070834 N N 155 N 00 N
3 20250318 150724 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 0 3 0.00 105618195 20386 153.45 5180 5210 5140 6730 3630 5180 5180.92 8.72 0 -3465 5226 5202 5156 5132 5086 5215 5145 119 1550 500 3720 10 1 23746361 1230 -235.45 1.41 12 0.09 -22.00 3684.00 6680 20241111 -22.46 4815 20250203 7.58 5350 -3.18 20250106 4815 7.58 20250203 6680 -22.46 20241111 4815 7.58 20250203 1.05 N 090850 500 118 억 2070834 N N 10 N 00 N
4 20250318 140722 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 0 3 0.00 90476085 17455 131.39 5180 5210 5140 6730 3630 5180 5183.39 8.72 0 -2503 5226 5202 5156 5132 5086 5215 5145 119 1550 500 3720 10 1 23746361 1230 -235.45 1.41 12 0.07 -22.00 3684.00 6680 20241111 -22.46 4815 20250203 7.58 5350 -3.18 20250106 4815 7.58 20250203 6680 -22.46 20241111 4815 7.58 20250203 1.05 N 090850 500 118 억 2070834 N N 10 N 00 N
5 20250318 130720 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 0 3 0.00 86319170 16652 125.34 5180 5210 5140 6730 3630 5180 5183.71 8.72 0 -2300 5226 5202 5156 5132 5086 5215 5145 119 1550 500 3720 10 1 23746361 1230 -235.45 1.41 12 0.07 -22.00 3684.00 6680 20241111 -22.46 4815 20250203 7.58 5350 -3.18 20250106 4815 7.58 20250203 6680 -22.46 20241111 4815 7.58 20250203 1.05 N 090850 500 118 억 2070834 N N 10 N 00 N
6 20250318 120721 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 0 3 0.00 71363560 13761 103.58 5180 5210 5140 6730 3630 5180 5185.93 8.72 0 -1925 5226 5202 5156 5132 5086 5215 5145 119 1550 500 3720 10 1 23746361 1230 -235.45 1.41 12 0.06 -22.00 3684.00 6680 20241111 -22.46 4815 20250203 7.58 5350 -3.18 20250106 4815 7.58 20250203 6680 -22.46 20241111 4815 7.58 20250203 1.05 N 090850 500 118 억 2070834 N N 10 N 00 N
7 20250318 110720 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 10 2 0.19 63214630 12181 91.69 5180 5210 5150 6730 3630 5180 5189.61 8.72 0 -1873 5226 5202 5156 5132 5086 5215 5145 119 1550 500 3720 10 1 23746361 1232 -235.91 1.41 12 0.05 -22.00 3684.00 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 2070834 N N 10 N 00 N
8 20250318 100722 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 10 2 0.19 43811620 8436 63.50 5180 5210 5150 6730 3630 5180 5193.41 8.72 0 -809 5226 5202 5156 5132 5086 5215 5145 119 1550 500 3720 10 1 23746361 1232 -235.91 1.41 12 0.04 -22.00 3684.00 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 2070834 N N 10 N 00 N
9 20250318 090725 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 -10 5 -0.19 4691960 906 6.82 5180 5200 5170 6730 3630 5180 5178.76 8.72 0 -273 5226 5202 5156 5132 5086 5215 5145 119 1550 500 3720 10 1 23746361 1228 -235.00 1.40 12 0.00 -22.00 3684.00 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 2070834 N N 10 N 00 N
10 20250317 160719 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 20 2 0.39 60566605 11779 52.70 5110 5180 5110 6700 3620 5160 5141.91 8.71 0 -563 5206 5182 5136 5112 5066 5195 5125 119 1540 500 3710 10 1 23746361 1230 -235.45 1.41 12 0.05 -22.00 3684.00 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 2069442 N N 10 N 00 N
11 20250317 150719 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 -30 5 -0.58 55020255 10705 47.89 5110 5180 5110 6700 3620 5160 5139.68 8.71 0 -288 5206 5182 5136 5112 5066 5195 5125 119 1540 500 3710 10 1 23746361 1218 -233.18 1.39 12 0.05 -22.00 3684.00 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 2069442 N N 11 N 00 N
12 20250317 140720 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -20 5 -0.39 39541295 7697 34.43 5110 5180 5110 6700 3620 5160 5137.23 8.71 0 -764 5206 5182 5136 5112 5066 5195 5125 119 1540 500 3710 10 1 23746361 1221 -233.64 1.40 12 0.03 -22.00 3684.00 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 2069442 N N 11 N 00 N