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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,0,3,0.00,196094585,38405,202.34,5090,5140,5070,6640,3580,5110,5105.96,8.52,0,11786,5183,5146,5083,5046,4983,5165,5065,119,1530,500,3670,10,1,23746361,1213,-232.27,1.39,12,0.16,-22.00,3684.00,6680,20241111,-23.50,4815,20250203,6.13,5350,-4.49,20250106,4815,6.13,20250203,6680,-23.50,20241111,4815,6.13,20250203,1.14,N,090850,500,118 억,,2023342,N,N,0,N,00,N
20250306,150656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-10,5,-0.20,158765715,31079,163.75,5090,5140,5070,6640,3580,5110,5108.46,8.52,0,11085,5183,5146,5083,5046,4983,5165,5065,119,1530,500,3670,10,1,23746361,1211,-231.82,1.38,12,0.13,-22.00,3684.00,6680,20241111,-23.65,4815,20250203,5.92,5350,-4.67,20250106,4815,5.92,20250203,6680,-23.65,20241111,4815,5.92,20250203,1.14,N,090850,500,118 억,,2023342,N,N,0,N,00,N
20250306,140655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,20,2,0.39,74280175,14496,76.38,5090,5140,5090,6640,3580,5110,5124.18,8.52,0,671,5183,5146,5083,5046,4983,5165,5065,119,1530,500,3670,10,1,23746361,1218,-233.18,1.39,12,0.06,-22.00,3684.00,6680,20241111,-23.20,4815,20250203,6.54,5350,-4.11,20250106,4815,6.54,20250203,6680,-23.20,20241111,4815,6.54,20250203,1.14,N,090850,500,118 억,,2023342,N,N,0,N,00,N
20250306,130657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,0,3,0.00,55039695,10749,56.63,5090,5140,5090,6640,3580,5110,5120.45,8.52,0,1262,5183,5146,5083,5046,4983,5165,5065,119,1530,500,3670,10,1,23746361,1213,-232.27,1.39,12,0.05,-22.00,3684.00,6680,20241111,-23.50,4815,20250203,6.13,5350,-4.49,20250106,4815,6.13,20250203,6680,-23.50,20241111,4815,6.13,20250203,1.14,N,090850,500,118 억,,2023342,N,N,0,N,00,N
20250306,120656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,10,2,0.20,41810415,8162,43.00,5090,5140,5090,6640,3580,5110,5122.57,8.52,0,802,5183,5146,5083,5046,4983,5165,5065,119,1530,500,3670,10,1,23746361,1216,-232.73,1.39,12,0.03,-22.00,3684.00,6680,20241111,-23.35,4815,20250203,6.33,5350,-4.30,20250106,4815,6.33,20250203,6680,-23.35,20241111,4815,6.33,20250203,1.14,N,090850,500,118 억,,2023342,N,N,0,N,00,N
20250306,110653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,10,2,0.20,34646615,6767,35.65,5090,5140,5090,6640,3580,5110,5119.94,8.52,0,843,5183,5146,5083,5046,4983,5165,5065,119,1530,500,3670,10,1,23746361,1216,-232.73,1.39,12,0.03,-22.00,3684.00,6680,20241111,-23.35,4815,20250203,6.33,5350,-4.30,20250106,4815,6.33,20250203,6680,-23.35,20241111,4815,6.33,20250203,1.14,N,090850,500,118 억,,2023342,N,N,0,N,00,N
20250306,100655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,20,2,0.39,21282530,4160,21.92,5090,5140,5090,6640,3580,5110,5115.99,8.52,0,213,5183,5146,5083,5046,4983,5165,5065,119,1530,500,3670,10,1,23746361,1218,-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,-23.20,20241111,4815,6.54,20250203,1.14,N,090850,500,118 억,,2023342,N,N,0,N,00,N
20250306,090659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,0,3,0.00,1573990,309,1.63,5090,5120,5090,6640,3580,5110,5093.82,8.52,0,-5,5183,5146,5083,5046,4983,5165,5065,119,1530,500,3670,10,1,23746361,1213,-232.27,1.39,12,0.00,-22.00,3684.00,6680,20241111,-23.50,4815,20250203,6.13,5350,-4.49,20250106,4815,6.13,20250203,6680,-23.50,20241111,4815,6.13,20250203,1.14,N,090850,500,118 억,,2023342,N,N,0,N,00,N
20250305,160648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,50,2,0.99,96528860,18977,41.08,5020,5120,5020,6570,3550,5060,5086.62,8.52,0,-2142,5166,5112,5056,5002,4946,5085,4975,119,1510,500,3640,10,1,23746361,1213,-232.27,1.39,12,0.08,-22.00,3684.00,6680,20241111,-23.50,4815,20250203,6.13,5350,-4.49,20250106,4815,6.13,20250203,6680,-23.50,20241111,4815,6.13,20250203,1.14,N,090850,500,118 억,,2024224,N,N,0,N,00,N
20250305,150651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,50,2,0.99,92826500,18252,39.51,5020,5120,5020,6570,3550,5060,5085.83,8.52,0,-2019,5166,5112,5056,5002,4946,5085,4975,119,1510,500,3640,10,1,23746361,1213,-232.27,1.39,12,0.08,-22.00,3684.00,6680,20241111,-23.50,4815,20250203,6.13,5350,-4.49,20250106,4815,6.13,20250203,6680,-23.50,20241111,4815,6.13,20250203,1.14,N,090850,500,118 억,,2024224,N,N,0,N,00,N
20250305,140650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,60,2,1.19,80768940,15889,34.39,5020,5120,5020,6570,3550,5060,5083.32,8.52,0,-2316,5166,5112,5056,5002,4946,5085,4975,119,1510,500,3640,10,1,23746361,1216,-232.73,1.39,12,0.07,-22.00,3684.00,6680,20241111,-23.35,4815,20250203,6.33,5350,-4.30,20250106,4815,6.33,20250203,6680,-23.35,20241111,4815,6.33,20250203,1.14,N,090850,500,118 억,,2024224,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 20250306 160657 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 0 3 0.00 196094585 38405 202.34 5090 5140 5070 6640 3580 5110 5105.96 8.52 0 11786 5183 5146 5083 5046 4983 5165 5065 119 1530 500 3670 10 1 23746361 1213 -232.27 1.39 12 0.16 -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 1.14 N 090850 500 118 억 2023342 N N 0 N 00 N
3 20250306 150656 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 -10 5 -0.20 158765715 31079 163.75 5090 5140 5070 6640 3580 5110 5108.46 8.52 0 11085 5183 5146 5083 5046 4983 5165 5065 119 1530 500 3670 10 1 23746361 1211 -231.82 1.38 12 0.13 -22.00 3684.00 6680 20241111 -23.65 4815 20250203 5.92 5350 -4.67 20250106 4815 5.92 20250203 6680 -23.65 20241111 4815 5.92 20250203 1.14 N 090850 500 118 억 2023342 N N 0 N 00 N
4 20250306 140655 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 20 2 0.39 74280175 14496 76.38 5090 5140 5090 6640 3580 5110 5124.18 8.52 0 671 5183 5146 5083 5046 4983 5165 5065 119 1530 500 3670 10 1 23746361 1218 -233.18 1.39 12 0.06 -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 1.14 N 090850 500 118 억 2023342 N N 0 N 00 N
5 20250306 130657 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 0 3 0.00 55039695 10749 56.63 5090 5140 5090 6640 3580 5110 5120.45 8.52 0 1262 5183 5146 5083 5046 4983 5165 5065 119 1530 500 3670 10 1 23746361 1213 -232.27 1.39 12 0.05 -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 1.14 N 090850 500 118 억 2023342 N N 0 N 00 N
6 20250306 120656 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 10 2 0.20 41810415 8162 43.00 5090 5140 5090 6640 3580 5110 5122.57 8.52 0 802 5183 5146 5083 5046 4983 5165 5065 119 1530 500 3670 10 1 23746361 1216 -232.73 1.39 12 0.03 -22.00 3684.00 6680 20241111 -23.35 4815 20250203 6.33 5350 -4.30 20250106 4815 6.33 20250203 6680 -23.35 20241111 4815 6.33 20250203 1.14 N 090850 500 118 억 2023342 N N 0 N 00 N
7 20250306 110653 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 10 2 0.20 34646615 6767 35.65 5090 5140 5090 6640 3580 5110 5119.94 8.52 0 843 5183 5146 5083 5046 4983 5165 5065 119 1530 500 3670 10 1 23746361 1216 -232.73 1.39 12 0.03 -22.00 3684.00 6680 20241111 -23.35 4815 20250203 6.33 5350 -4.30 20250106 4815 6.33 20250203 6680 -23.35 20241111 4815 6.33 20250203 1.14 N 090850 500 118 억 2023342 N N 0 N 00 N
8 20250306 100655 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 20 2 0.39 21282530 4160 21.92 5090 5140 5090 6640 3580 5110 5115.99 8.52 0 213 5183 5146 5083 5046 4983 5165 5065 119 1530 500 3670 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 1.14 N 090850 500 118 억 2023342 N N 0 N 00 N
9 20250306 090659 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 0 3 0.00 1573990 309 1.63 5090 5120 5090 6640 3580 5110 5093.82 8.52 0 -5 5183 5146 5083 5046 4983 5165 5065 119 1530 500 3670 10 1 23746361 1213 -232.27 1.39 12 0.00 -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 1.14 N 090850 500 118 억 2023342 N N 0 N 00 N
10 20250305 160648 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 50 2 0.99 96528860 18977 41.08 5020 5120 5020 6570 3550 5060 5086.62 8.52 0 -2142 5166 5112 5056 5002 4946 5085 4975 119 1510 500 3640 10 1 23746361 1213 -232.27 1.39 12 0.08 -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 1.14 N 090850 500 118 억 2024224 N N 0 N 00 N
11 20250305 150651 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 50 2 0.99 92826500 18252 39.51 5020 5120 5020 6570 3550 5060 5085.83 8.52 0 -2019 5166 5112 5056 5002 4946 5085 4975 119 1510 500 3640 10 1 23746361 1213 -232.27 1.39 12 0.08 -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 1.14 N 090850 500 118 억 2024224 N N 0 N 00 N
12 20250305 140650 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 60 2 1.19 80768940 15889 34.39 5020 5120 5020 6570 3550 5060 5083.32 8.52 0 -2316 5166 5112 5056 5002 4946 5085 4975 119 1510 500 3640 10 1 23746361 1216 -232.73 1.39 12 0.07 -22.00 3684.00 6680 20241111 -23.35 4815 20250203 6.33 5350 -4.30 20250106 4815 6.33 20250203 6680 -23.35 20241111 4815 6.33 20250203 1.14 N 090850 500 118 억 2024224 N N 0 N 00 N