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
042500/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
20250321,160520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,0,3,0.00,251337350,59112,68.97,4295,4295,4230,5550,2990,4270,4251.85,3.16,0,-19095,4363,4316,4293,4246,4223,4305,4235,95,1280,500,2730,5,1,19070134,814,6.34,0.68,12,0.31,674.00,6295.00,8160,20240430,-47.67,3985,20241206,7.15,5180,-17.57,20250219,4230,0.95,20250321,8690,-50.86,20240403,3985,7.15,20241206,2.29,N,042500,500,95 억,,601678,N,N,0,N,00,N
20250321,150504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,-5,5,-0.12,229705480,54017,63.03,4295,4295,4230,5550,2990,4270,4252.43,3.16,0,-18905,4363,4316,4293,4246,4223,4305,4235,95,1280,500,2730,5,1,19070134,813,6.33,0.68,12,0.28,674.00,6295.00,8160,20240430,-47.73,3985,20241206,7.03,5180,-17.66,20250219,4230,0.83,20250321,8690,-50.92,20240403,3985,7.03,20241206,2.29,N,042500,500,95 억,,601678,N,N,0,N,00,N
20250321,140504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4280,10,2,0.23,220308615,51811,60.46,4295,4295,4230,5550,2990,4270,4252.12,3.16,0,-18440,4363,4316,4293,4246,4223,4305,4235,95,1280,500,2730,5,1,19070134,816,6.35,0.68,12,0.27,674.00,6295.00,8160,20240430,-47.55,3985,20241206,7.40,5180,-17.37,20250219,4230,1.18,20250321,8690,-50.75,20240403,3985,7.40,20241206,2.29,N,042500,500,95 억,,601678,N,N,0,N,00,N
20250321,130504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4280,10,2,0.23,197086685,46385,54.12,4295,4295,4230,5550,2990,4270,4248.88,3.16,0,-13897,4363,4316,4293,4246,4223,4305,4235,95,1280,500,2730,5,1,19070134,816,6.35,0.68,12,0.24,674.00,6295.00,8160,20240430,-47.55,3985,20241206,7.40,5180,-17.37,20250219,4230,1.18,20250321,8690,-50.75,20240403,3985,7.40,20241206,2.29,N,042500,500,95 억,,601678,N,N,0,N,00,N
20250321,120505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4285,15,2,0.35,185970620,43782,51.09,4295,4295,4230,5550,2990,4270,4247.60,3.16,0,-13860,4363,4316,4293,4246,4223,4305,4235,95,1280,500,2730,5,1,19070134,817,6.36,0.68,12,0.23,674.00,6295.00,8160,20240430,-47.49,3985,20241206,7.53,5180,-17.28,20250219,4230,1.30,20250321,8690,-50.69,20240403,3985,7.53,20241206,2.29,N,042500,500,95 억,,601678,N,N,0,N,00,N
20250321,110504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,-20,5,-0.47,128935915,30349,35.41,4295,4295,4230,5550,2990,4270,4248.37,3.16,0,-16020,4363,4316,4293,4246,4223,4305,4235,95,1280,500,2730,5,1,19070134,810,6.31,0.68,12,0.16,674.00,6295.00,8160,20240430,-47.92,3985,20241206,6.65,5180,-17.95,20250219,4230,0.47,20250321,8690,-51.09,20240403,3985,6.65,20241206,2.29,N,042500,500,95 억,,601678,N,N,0,N,00,N
20250321,100505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4240,-30,5,-0.70,120865465,28443,33.19,4295,4295,4235,5550,2990,4270,4249.32,3.16,0,-16176,4363,4316,4293,4246,4223,4305,4235,95,1280,500,2730,5,1,19070134,809,6.29,0.67,12,0.15,674.00,6295.00,8160,20240430,-48.04,3985,20241206,6.40,5180,-18.15,20250219,4235,0.12,20250321,8690,-51.21,20240403,3985,6.40,20241206,2.29,N,042500,500,95 억,,601678,N,N,0,N,00,N
20250321,090506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4295,25,2,0.59,1272635,297,0.35,4295,4295,4290,5550,2990,4270,4292.91,3.16,0,-94,4363,4316,4293,4246,4223,4305,4235,95,1280,500,2730,5,1,19070134,819,6.37,0.68,12,0.00,674.00,6295.00,8160,20240430,-47.37,3985,20241206,7.78,5180,-17.08,20250219,4270,0.59,20250320,8690,-50.58,20240403,3985,7.78,20241206,2.29,N,042500,500,95 억,,601678,N,N,0,N,00,N
20250320,160757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,-55,5,-1.27,368073527,85562,34.08,4330,4340,4270,5620,3030,4325,4301.87,3.29,0,-24974,4561,4442,4371,4252,4181,4407,4217,95,1295,500,2760,5,1,19070134,814,6.34,0.68,12,0.45,674.00,6295.00,8160,20240430,-47.67,3985,20241206,7.15,5180,-17.57,20250219,4270,0.00,20250320,8690,-50.86,20240403,3985,7.15,20241206,2.16,N,042500,500,95 억,,626653,N,N,0,N,00,N
20250320,150503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4295,-30,5,-0.69,283074232,65712,26.18,4330,4340,4290,5620,3030,4325,4307.80,3.29,0,-19122,4561,4442,4371,4252,4181,4407,4217,95,1295,500,2760,5,1,19070134,819,6.37,0.68,12,0.34,674.00,6295.00,8160,20240430,-47.37,3985,20241206,7.78,5180,-17.08,20250219,4275,0.47,20250318,8690,-50.58,20240403,3985,7.78,20241206,2.16,N,042500,500,95 억,,626653,N,N,0,N,00,N
20250320,140505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4305,-20,5,-0.46,264734427,61451,24.48,4330,4340,4290,5620,3030,4325,4308.06,3.29,0,-16449,4561,4442,4371,4252,4181,4407,4217,95,1295,500,2760,5,1,19070134,821,6.39,0.68,12,0.32,674.00,6295.00,8160,20240430,-47.24,3985,20241206,8.03,5180,-16.89,20250219,4275,0.70,20250318,8690,-50.46,20240403,3985,8.03,20241206,2.16,N,042500,500,95 억,,626653,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 20250321 160520 57 100.00 KOSDAQ IT 서비스 N N N N N 4270 0 3 0.00 251337350 59112 68.97 4295 4295 4230 5550 2990 4270 4251.85 3.16 0 -19095 4363 4316 4293 4246 4223 4305 4235 95 1280 500 2730 5 1 19070134 814 6.34 0.68 12 0.31 674.00 6295.00 8160 20240430 -47.67 3985 20241206 7.15 5180 -17.57 20250219 4230 0.95 20250321 8690 -50.86 20240403 3985 7.15 20241206 2.29 N 042500 500 95 억 601678 N N 0 N 00 N
3 20250321 150504 57 100.00 KOSDAQ IT 서비스 N N N N N 4265 -5 5 -0.12 229705480 54017 63.03 4295 4295 4230 5550 2990 4270 4252.43 3.16 0 -18905 4363 4316 4293 4246 4223 4305 4235 95 1280 500 2730 5 1 19070134 813 6.33 0.68 12 0.28 674.00 6295.00 8160 20240430 -47.73 3985 20241206 7.03 5180 -17.66 20250219 4230 0.83 20250321 8690 -50.92 20240403 3985 7.03 20241206 2.29 N 042500 500 95 억 601678 N N 0 N 00 N
4 20250321 140504 57 100.00 KOSDAQ IT 서비스 N N N N N 4280 10 2 0.23 220308615 51811 60.46 4295 4295 4230 5550 2990 4270 4252.12 3.16 0 -18440 4363 4316 4293 4246 4223 4305 4235 95 1280 500 2730 5 1 19070134 816 6.35 0.68 12 0.27 674.00 6295.00 8160 20240430 -47.55 3985 20241206 7.40 5180 -17.37 20250219 4230 1.18 20250321 8690 -50.75 20240403 3985 7.40 20241206 2.29 N 042500 500 95 억 601678 N N 0 N 00 N
5 20250321 130504 57 100.00 KOSDAQ IT 서비스 N N N N N 4280 10 2 0.23 197086685 46385 54.12 4295 4295 4230 5550 2990 4270 4248.88 3.16 0 -13897 4363 4316 4293 4246 4223 4305 4235 95 1280 500 2730 5 1 19070134 816 6.35 0.68 12 0.24 674.00 6295.00 8160 20240430 -47.55 3985 20241206 7.40 5180 -17.37 20250219 4230 1.18 20250321 8690 -50.75 20240403 3985 7.40 20241206 2.29 N 042500 500 95 억 601678 N N 0 N 00 N
6 20250321 120505 57 100.00 KOSDAQ IT 서비스 N N N N N 4285 15 2 0.35 185970620 43782 51.09 4295 4295 4230 5550 2990 4270 4247.60 3.16 0 -13860 4363 4316 4293 4246 4223 4305 4235 95 1280 500 2730 5 1 19070134 817 6.36 0.68 12 0.23 674.00 6295.00 8160 20240430 -47.49 3985 20241206 7.53 5180 -17.28 20250219 4230 1.30 20250321 8690 -50.69 20240403 3985 7.53 20241206 2.29 N 042500 500 95 억 601678 N N 0 N 00 N
7 20250321 110504 57 100.00 KOSDAQ IT 서비스 N N N N N 4250 -20 5 -0.47 128935915 30349 35.41 4295 4295 4230 5550 2990 4270 4248.37 3.16 0 -16020 4363 4316 4293 4246 4223 4305 4235 95 1280 500 2730 5 1 19070134 810 6.31 0.68 12 0.16 674.00 6295.00 8160 20240430 -47.92 3985 20241206 6.65 5180 -17.95 20250219 4230 0.47 20250321 8690 -51.09 20240403 3985 6.65 20241206 2.29 N 042500 500 95 억 601678 N N 0 N 00 N
8 20250321 100505 57 100.00 KOSDAQ IT 서비스 N N N N N 4240 -30 5 -0.70 120865465 28443 33.19 4295 4295 4235 5550 2990 4270 4249.32 3.16 0 -16176 4363 4316 4293 4246 4223 4305 4235 95 1280 500 2730 5 1 19070134 809 6.29 0.67 12 0.15 674.00 6295.00 8160 20240430 -48.04 3985 20241206 6.40 5180 -18.15 20250219 4235 0.12 20250321 8690 -51.21 20240403 3985 6.40 20241206 2.29 N 042500 500 95 억 601678 N N 0 N 00 N
9 20250321 090506 57 100.00 KOSDAQ IT 서비스 N N N N N 4295 25 2 0.59 1272635 297 0.35 4295 4295 4290 5550 2990 4270 4292.91 3.16 0 -94 4363 4316 4293 4246 4223 4305 4235 95 1280 500 2730 5 1 19070134 819 6.37 0.68 12 0.00 674.00 6295.00 8160 20240430 -47.37 3985 20241206 7.78 5180 -17.08 20250219 4270 0.59 20250320 8690 -50.58 20240403 3985 7.78 20241206 2.29 N 042500 500 95 억 601678 N N 0 N 00 N
10 20250320 160757 57 100.00 KOSDAQ IT 서비스 N N N N N 4270 -55 5 -1.27 368073527 85562 34.08 4330 4340 4270 5620 3030 4325 4301.87 3.29 0 -24974 4561 4442 4371 4252 4181 4407 4217 95 1295 500 2760 5 1 19070134 814 6.34 0.68 12 0.45 674.00 6295.00 8160 20240430 -47.67 3985 20241206 7.15 5180 -17.57 20250219 4270 0.00 20250320 8690 -50.86 20240403 3985 7.15 20241206 2.16 N 042500 500 95 억 626653 N N 0 N 00 N
11 20250320 150503 57 100.00 KOSDAQ IT 서비스 N N N N N 4295 -30 5 -0.69 283074232 65712 26.18 4330 4340 4290 5620 3030 4325 4307.80 3.29 0 -19122 4561 4442 4371 4252 4181 4407 4217 95 1295 500 2760 5 1 19070134 819 6.37 0.68 12 0.34 674.00 6295.00 8160 20240430 -47.37 3985 20241206 7.78 5180 -17.08 20250219 4275 0.47 20250318 8690 -50.58 20240403 3985 7.78 20241206 2.16 N 042500 500 95 억 626653 N N 0 N 00 N
12 20250320 140505 57 100.00 KOSDAQ IT 서비스 N N N N N 4305 -20 5 -0.46 264734427 61451 24.48 4330 4340 4290 5620 3030 4325 4308.06 3.29 0 -16449 4561 4442 4371 4252 4181 4407 4217 95 1295 500 2760 5 1 19070134 821 6.39 0.68 12 0.32 674.00 6295.00 8160 20240430 -47.24 3985 20241206 8.03 5180 -16.89 20250219 4275 0.70 20250318 8690 -50.46 20240403 3985 8.03 20241206 2.16 N 042500 500 95 억 626653 N N 0 N 00 N