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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,50,2,0.98,208583300,40821,101.00,5080,5160,5060,6640,3580,5110,5109.58,8.58,0,2123,5176,5142,5106,5072,5036,5160,5090,119,1530,500,3670,10,1,23746361,1225,-234.55,1.40,12,0.17,-22.00,3684.00,6680,20241111,-22.75,4815,20250203,7.17,5350,-3.55,20250106,4815,7.17,20250203,6680,-22.75,20241111,4815,7.17,20250203,1.14,N,090850,500,118 억,,2038086,N,N,239,N,00,N
20250307,150702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,20,2,0.39,182477770,35744,88.44,5080,5140,5060,6640,3580,5110,5105.13,8.58,0,2993,5176,5142,5106,5072,5036,5160,5090,119,1530,500,3670,10,1,23746361,1218,-233.18,1.39,12,0.15,-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,,2038086,N,N,0,N,00,N
20250307,140700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,10,2,0.20,147119130,28850,71.38,5080,5140,5060,6640,3580,5110,5099.45,8.58,0,3742,5176,5142,5106,5072,5036,5160,5090,119,1530,500,3670,10,1,23746361,1216,-232.73,1.39,12,0.12,-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,,2038086,N,N,0,N,00,N
20250307,130701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,-20,5,-0.39,120949690,23740,58.74,5080,5140,5060,6640,3580,5110,5094.76,8.58,0,3262,5176,5142,5106,5072,5036,5160,5090,119,1530,500,3670,10,1,23746361,1209,-231.36,1.38,12,0.10,-22.00,3684.00,6680,20241111,-23.80,4815,20250203,5.71,5350,-4.86,20250106,4815,5.71,20250203,6680,-23.80,20241111,4815,5.71,20250203,1.14,N,090850,500,118 억,,2038086,N,N,0,N,00,N
20250307,120701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,10,2,0.20,98332310,19300,47.75,5080,5140,5060,6640,3580,5110,5094.94,8.58,0,2390,5176,5142,5106,5072,5036,5160,5090,119,1530,500,3670,10,1,23746361,1216,-232.73,1.39,12,0.08,-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,,2038086,N,N,0,N,00,N
20250307,110700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,0,3,0.00,53453260,10523,26.04,5080,5130,5060,6640,3580,5110,5079.66,8.58,0,5066,5176,5142,5106,5072,5036,5160,5090,119,1530,500,3670,10,1,23746361,1213,-232.27,1.39,12,0.04,-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,,2038086,N,N,0,N,00,N
20250307,100658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-10,5,-0.20,45055430,8879,21.97,5080,5130,5060,6640,3580,5110,5074.38,8.58,0,5204,5176,5142,5106,5072,5036,5160,5090,119,1530,500,3670,10,1,23746361,1211,-231.82,1.38,12,0.04,-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,,2038086,N,N,0,N,00,N
20250307,090702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,-30,5,-0.59,3754120,739,1.83,5080,5080,5080,6640,3580,5110,5080.00,8.58,0,230,5176,5142,5106,5072,5036,5160,5090,119,1530,500,3670,10,1,23746361,1206,-230.91,1.38,12,0.00,-22.00,3684.00,6680,20241111,-23.95,4815,20250203,5.50,5350,-5.05,20250106,4815,5.50,20250203,6680,-23.95,20241111,4815,5.50,20250203,1.14,N,090850,500,118 억,,2038086,N,N,0,N,00,N
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
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 20250307 160659 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 50 2 0.98 208583300 40821 101.00 5080 5160 5060 6640 3580 5110 5109.58 8.58 0 2123 5176 5142 5106 5072 5036 5160 5090 119 1530 500 3670 10 1 23746361 1225 -234.55 1.40 12 0.17 -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 1.14 N 090850 500 118 억 2038086 N N 239 N 00 N
3 20250307 150702 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 20 2 0.39 182477770 35744 88.44 5080 5140 5060 6640 3580 5110 5105.13 8.58 0 2993 5176 5142 5106 5072 5036 5160 5090 119 1530 500 3670 10 1 23746361 1218 -233.18 1.39 12 0.15 -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 2038086 N N 0 N 00 N
4 20250307 140700 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 10 2 0.20 147119130 28850 71.38 5080 5140 5060 6640 3580 5110 5099.45 8.58 0 3742 5176 5142 5106 5072 5036 5160 5090 119 1530 500 3670 10 1 23746361 1216 -232.73 1.39 12 0.12 -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 2038086 N N 0 N 00 N
5 20250307 130701 57 100.00 KOSDAQ IT 서비스 N N N N N 5090 -20 5 -0.39 120949690 23740 58.74 5080 5140 5060 6640 3580 5110 5094.76 8.58 0 3262 5176 5142 5106 5072 5036 5160 5090 119 1530 500 3670 10 1 23746361 1209 -231.36 1.38 12 0.10 -22.00 3684.00 6680 20241111 -23.80 4815 20250203 5.71 5350 -4.86 20250106 4815 5.71 20250203 6680 -23.80 20241111 4815 5.71 20250203 1.14 N 090850 500 118 억 2038086 N N 0 N 00 N
6 20250307 120701 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 10 2 0.20 98332310 19300 47.75 5080 5140 5060 6640 3580 5110 5094.94 8.58 0 2390 5176 5142 5106 5072 5036 5160 5090 119 1530 500 3670 10 1 23746361 1216 -232.73 1.39 12 0.08 -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 2038086 N N 0 N 00 N
7 20250307 110700 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 0 3 0.00 53453260 10523 26.04 5080 5130 5060 6640 3580 5110 5079.66 8.58 0 5066 5176 5142 5106 5072 5036 5160 5090 119 1530 500 3670 10 1 23746361 1213 -232.27 1.39 12 0.04 -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 2038086 N N 0 N 00 N
8 20250307 100658 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 -10 5 -0.20 45055430 8879 21.97 5080 5130 5060 6640 3580 5110 5074.38 8.58 0 5204 5176 5142 5106 5072 5036 5160 5090 119 1530 500 3670 10 1 23746361 1211 -231.82 1.38 12 0.04 -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 2038086 N N 0 N 00 N
9 20250307 090702 57 100.00 KOSDAQ IT 서비스 N N N N N 5080 -30 5 -0.59 3754120 739 1.83 5080 5080 5080 6640 3580 5110 5080.00 8.58 0 230 5176 5142 5106 5072 5036 5160 5090 119 1530 500 3670 10 1 23746361 1206 -230.91 1.38 12 0.00 -22.00 3684.00 6680 20241111 -23.95 4815 20250203 5.50 5350 -5.05 20250106 4815 5.50 20250203 6680 -23.95 20241111 4815 5.50 20250203 1.14 N 090850 500 118 억 2038086 N N 0 N 00 N
10 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
11 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
12 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