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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-20,5,-0.39,34383455,6695,29.95,5110,5180,5110,6700,3620,5160,5135.69,8.71,0,-1123,5206,5182,5136,5112,5066,5195,5125,119,1540,500,3710,10,1,23746361,1221,-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
20250317,120718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-30,5,-0.58,26664085,5192,23.23,5110,5180,5110,6700,3620,5160,5135.61,8.71,0,-1056,5206,5182,5136,5112,5066,5195,5125,119,1540,500,3710,10,1,23746361,1218,-233.18,1.39,12,0.02,-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
20250317,110720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-20,5,-0.39,24877545,4844,21.67,5110,5180,5110,6700,3620,5160,5135.74,8.71,0,-825,5206,5182,5136,5112,5066,5195,5125,119,1540,500,3710,10,1,23746361,1221,-233.64,1.40,12,0.02,-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
20250317,100719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-20,5,-0.39,10927325,2123,9.50,5110,5180,5110,6700,3620,5160,5147.11,8.71,0,-659,5206,5182,5136,5112,5066,5195,5125,119,1540,500,3710,10,1,23746361,1221,-233.64,1.40,12,0.01,-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
20250317,090720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-20,5,-0.39,1737760,338,1.51,5110,5160,5110,6700,3620,5160,5141.30,8.71,0,-7,5206,5182,5136,5112,5066,5195,5125,119,1540,500,3710,10,1,23746361,1221,-233.64,1.40,12,0.00,-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
20250314,160717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,60,2,1.18,114518935,22345,146.90,5120,5160,5090,6630,3570,5100,5125.00,8.72,0,-9451,5200,5150,5100,5050,5000,5125,5025,119,1530,500,3670,10,1,23746361,1225,-234.55,1.40,12,0.09,-22.00,3684.00,6680,20241111,-22.75,4815,20250203,7.17,5350,-3.55,20250106,4815,7.17,20250203,6680,-22.75,20241111,4815,7.17,20250203,1.08,N,090850,500,118 억,,2071119,N,N,11,N,00,N
20250314,150722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,30,2,0.59,102566335,20025,131.65,5120,5150,5090,6630,3570,5100,5121.91,8.72,0,-8585,5200,5150,5100,5050,5000,5125,5025,119,1530,500,3670,10,1,23746361,1218,-233.18,1.39,12,0.08,-22.00,3684.00,6680,20241111,-23.20,4815,20250203,6.54,5350,-4.11,20250106,4815,6.54,20250203,6680,-23.20,20241111,4815,6.54,20250203,1.08,N,090850,500,118 억,,2071119,N,N,9,N,00,N
20250314,140717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,10,2,0.20,70724215,13824,90.88,5120,5140,5090,6630,3570,5100,5116.05,8.72,0,-6675,5200,5150,5100,5050,5000,5125,5025,119,1530,500,3670,10,1,23746361,1213,-232.27,1.39,12,0.06,-22.00,3684.00,6680,20241111,-23.50,4815,20250203,6.13,5350,-4.49,20250106,4815,6.13,20250203,6680,-23.50,20241111,4815,6.13,20250203,1.08,N,090850,500,118 억,,2071119,N,N,9,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 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
3 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
4 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
5 20250317 130719 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -20 5 -0.39 34383455 6695 29.95 5110 5180 5110 6700 3620 5160 5135.69 8.71 0 -1123 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
6 20250317 120718 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 -30 5 -0.58 26664085 5192 23.23 5110 5180 5110 6700 3620 5160 5135.61 8.71 0 -1056 5206 5182 5136 5112 5066 5195 5125 119 1540 500 3710 10 1 23746361 1218 -233.18 1.39 12 0.02 -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
7 20250317 110720 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -20 5 -0.39 24877545 4844 21.67 5110 5180 5110 6700 3620 5160 5135.74 8.71 0 -825 5206 5182 5136 5112 5066 5195 5125 119 1540 500 3710 10 1 23746361 1221 -233.64 1.40 12 0.02 -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
8 20250317 100719 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -20 5 -0.39 10927325 2123 9.50 5110 5180 5110 6700 3620 5160 5147.11 8.71 0 -659 5206 5182 5136 5112 5066 5195 5125 119 1540 500 3710 10 1 23746361 1221 -233.64 1.40 12 0.01 -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
9 20250317 090720 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -20 5 -0.39 1737760 338 1.51 5110 5160 5110 6700 3620 5160 5141.30 8.71 0 -7 5206 5182 5136 5112 5066 5195 5125 119 1540 500 3710 10 1 23746361 1221 -233.64 1.40 12 0.00 -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
10 20250314 160717 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 60 2 1.18 114518935 22345 146.90 5120 5160 5090 6630 3570 5100 5125.00 8.72 0 -9451 5200 5150 5100 5050 5000 5125 5025 119 1530 500 3670 10 1 23746361 1225 -234.55 1.40 12 0.09 -22.00 3684.00 6680 20241111 -22.75 4815 20250203 7.17 5350 -3.55 20250106 4815 7.17 20250203 6680 -22.75 20241111 4815 7.17 20250203 1.08 N 090850 500 118 억 2071119 N N 11 N 00 N
11 20250314 150722 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 30 2 0.59 102566335 20025 131.65 5120 5150 5090 6630 3570 5100 5121.91 8.72 0 -8585 5200 5150 5100 5050 5000 5125 5025 119 1530 500 3670 10 1 23746361 1218 -233.18 1.39 12 0.08 -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 1.08 N 090850 500 118 억 2071119 N N 9 N 00 N
12 20250314 140717 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 10 2 0.20 70724215 13824 90.88 5120 5140 5090 6630 3570 5100 5116.05 8.72 0 -6675 5200 5150 5100 5050 5000 5125 5025 119 1530 500 3670 10 1 23746361 1213 -232.27 1.39 12 0.06 -22.00 3684.00 6680 20241111 -23.50 4815 20250203 6.13 5350 -4.49 20250106 4815 6.13 20250203 6680 -23.50 20241111 4815 6.13 20250203 1.08 N 090850 500 118 억 2071119 N N 9 N 00 N