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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
028080/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
20250311,160353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-120,5,-4.98,119717845,51910,75.24,2405,2405,2280,3130,1690,2410,2306.26,0.41,0,-4336,2510,2460,2375,2325,2240,2485,2350,63,720,500,1440,5,1,12577506,288,-1.17,0.32,12,0.41,-1954.00,7227.00,4500,20240430,-49.11,1611,20241209,42.15,4400,-47.95,20250120,2280,0.44,20250311,4500,-49.11,20240430,1611,42.15,20241209,0.05,N,028080,500,62 억,,51967,N,N,0,N,00,N
20250311,150355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-100,5,-4.15,116210410,50379,73.02,2405,2405,2280,3130,1690,2410,2306.72,0.41,0,-3636,2510,2460,2375,2325,2240,2485,2350,63,720,500,1440,5,1,12577506,291,-1.18,0.32,12,0.40,-1954.00,7227.00,4500,20240430,-48.67,1611,20241209,43.39,4400,-47.50,20250120,2280,1.32,20250311,4500,-48.67,20240430,1611,43.39,20241209,0.05,N,028080,500,62 억,,51967,N,N,0,N,00,N
20250311,140354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,-85,5,-3.53,102754870,44544,64.57,2405,2405,2280,3130,1690,2410,2306.82,0.41,0,-3550,2510,2460,2375,2325,2240,2485,2350,63,720,500,1440,5,1,12577506,292,-1.19,0.32,12,0.35,-1954.00,7227.00,4500,20240430,-48.33,1611,20241209,44.32,4400,-47.16,20250120,2280,1.97,20250311,4500,-48.33,20240430,1611,44.32,20241209,0.05,N,028080,500,62 억,,51967,N,N,0,N,00,N
20250311,130355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-110,5,-4.56,95466590,41398,60.01,2405,2405,2280,3130,1690,2410,2306.07,0.41,0,-4945,2510,2460,2375,2325,2240,2485,2350,63,720,500,1440,5,1,12577506,289,-1.18,0.32,12,0.33,-1954.00,7227.00,4500,20240430,-48.89,1611,20241209,42.77,4400,-47.73,20250120,2280,0.88,20250311,4500,-48.89,20240430,1611,42.77,20241209,0.05,N,028080,500,62 억,,51967,N,N,0,N,00,N
20250311,120354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-95,5,-3.94,61484690,26591,38.54,2405,2405,2285,3130,1690,2410,2312.24,0.41,0,-5547,2510,2460,2375,2325,2240,2485,2350,63,720,500,1440,5,1,12577506,291,-1.18,0.32,12,0.21,-1954.00,7227.00,4500,20240430,-48.56,1611,20241209,43.70,4400,-47.39,20250120,2285,1.31,20250311,4500,-48.56,20240430,1611,43.70,20241209,0.05,N,028080,500,62 억,,51967,N,N,0,N,00,N
20250311,110355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-100,5,-4.15,50845765,22006,31.90,2405,2405,2285,3130,1690,2410,2310.54,0.41,0,-6587,2510,2460,2375,2325,2240,2485,2350,63,720,500,1440,5,1,12577506,291,-1.18,0.32,12,0.17,-1954.00,7227.00,4500,20240430,-48.67,1611,20241209,43.39,4400,-47.50,20250120,2285,1.09,20250311,4500,-48.67,20240430,1611,43.39,20241209,0.05,N,028080,500,62 억,,51967,N,N,0,N,00,N
20250311,100355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-100,5,-4.15,18130475,7805,11.31,2405,2405,2295,3130,1690,2410,2322.93,0.41,0,-1716,2510,2460,2375,2325,2240,2485,2350,63,720,500,1440,5,1,12577506,291,-1.18,0.32,12,0.06,-1954.00,7227.00,4500,20240430,-48.67,1611,20241209,43.39,4400,-47.50,20250120,2290,0.87,20250310,4500,-48.67,20240430,1611,43.39,20241209,0.05,N,028080,500,62 억,,51967,N,N,0,N,00,N
20250311,090355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,-75,5,-3.11,976855,411,0.60,2405,2405,2295,3130,1690,2410,2376.78,0.41,0,-129,2510,2460,2375,2325,2240,2485,2350,63,720,500,1440,5,1,12577506,294,-1.19,0.32,12,0.00,-1954.00,7227.00,4500,20240430,-48.11,1611,20241209,44.94,4400,-46.93,20250120,2290,1.97,20250310,4500,-48.11,20240430,1611,44.94,20241209,0.05,N,028080,500,62 억,,51967,N,N,0,N,00,N
20250310,160351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,30,2,1.26,161365610,68660,59.82,2360,2425,2290,3090,1670,2380,2350.21,0.25,0,18273,2660,2520,2410,2270,2160,2465,2215,63,710,500,1420,5,1,12577506,303,-1.23,0.33,12,0.55,-1954.00,7227.00,4500,20240430,-46.44,1611,20241209,49.60,4400,-45.23,20250120,2290,5.24,20250310,4500,-46.44,20240430,1611,49.60,20241209,0.05,N,028080,500,62 억,,31479,N,N,0,N,00,N
20250310,150354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-25,5,-1.05,155036544,66026,57.53,2360,2425,2290,3090,1670,2380,2348.11,0.25,0,19336,2660,2520,2410,2270,2160,2465,2215,63,710,500,1420,5,1,12577506,296,-1.21,0.33,12,0.52,-1954.00,7227.00,4500,20240430,-47.67,1611,20241209,46.18,4400,-46.48,20250120,2290,2.84,20250310,4500,-47.67,20240430,1611,46.18,20241209,0.05,N,028080,500,62 억,,31479,N,N,0,N,00,N
20250310,140353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,0,3,0.00,144958779,61764,53.81,2360,2425,2290,3090,1670,2380,2346.98,0.25,0,19960,2660,2520,2410,2270,2160,2465,2215,63,710,500,1420,5,1,12577506,299,-1.22,0.33,12,0.49,-1954.00,7227.00,4500,20240430,-47.11,1611,20241209,47.73,4400,-45.91,20250120,2290,3.93,20250310,4500,-47.11,20240430,1611,47.73,20241209,0.05,N,028080,500,62 억,,31479,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 20250311 160353 57 100.00 KOSDAQ IT 서비스 N N N N N 2290 -120 5 -4.98 119717845 51910 75.24 2405 2405 2280 3130 1690 2410 2306.26 0.41 0 -4336 2510 2460 2375 2325 2240 2485 2350 63 720 500 1440 5 1 12577506 288 -1.17 0.32 12 0.41 -1954.00 7227.00 4500 20240430 -49.11 1611 20241209 42.15 4400 -47.95 20250120 2280 0.44 20250311 4500 -49.11 20240430 1611 42.15 20241209 0.05 N 028080 500 62 억 51967 N N 0 N 00 N
3 20250311 150355 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 -100 5 -4.15 116210410 50379 73.02 2405 2405 2280 3130 1690 2410 2306.72 0.41 0 -3636 2510 2460 2375 2325 2240 2485 2350 63 720 500 1440 5 1 12577506 291 -1.18 0.32 12 0.40 -1954.00 7227.00 4500 20240430 -48.67 1611 20241209 43.39 4400 -47.50 20250120 2280 1.32 20250311 4500 -48.67 20240430 1611 43.39 20241209 0.05 N 028080 500 62 억 51967 N N 0 N 00 N
4 20250311 140354 57 100.00 KOSDAQ IT 서비스 N N N N N 2325 -85 5 -3.53 102754870 44544 64.57 2405 2405 2280 3130 1690 2410 2306.82 0.41 0 -3550 2510 2460 2375 2325 2240 2485 2350 63 720 500 1440 5 1 12577506 292 -1.19 0.32 12 0.35 -1954.00 7227.00 4500 20240430 -48.33 1611 20241209 44.32 4400 -47.16 20250120 2280 1.97 20250311 4500 -48.33 20240430 1611 44.32 20241209 0.05 N 028080 500 62 억 51967 N N 0 N 00 N
5 20250311 130355 57 100.00 KOSDAQ IT 서비스 N N N N N 2300 -110 5 -4.56 95466590 41398 60.01 2405 2405 2280 3130 1690 2410 2306.07 0.41 0 -4945 2510 2460 2375 2325 2240 2485 2350 63 720 500 1440 5 1 12577506 289 -1.18 0.32 12 0.33 -1954.00 7227.00 4500 20240430 -48.89 1611 20241209 42.77 4400 -47.73 20250120 2280 0.88 20250311 4500 -48.89 20240430 1611 42.77 20241209 0.05 N 028080 500 62 억 51967 N N 0 N 00 N
6 20250311 120354 57 100.00 KOSDAQ IT 서비스 N N N N N 2315 -95 5 -3.94 61484690 26591 38.54 2405 2405 2285 3130 1690 2410 2312.24 0.41 0 -5547 2510 2460 2375 2325 2240 2485 2350 63 720 500 1440 5 1 12577506 291 -1.18 0.32 12 0.21 -1954.00 7227.00 4500 20240430 -48.56 1611 20241209 43.70 4400 -47.39 20250120 2285 1.31 20250311 4500 -48.56 20240430 1611 43.70 20241209 0.05 N 028080 500 62 억 51967 N N 0 N 00 N
7 20250311 110355 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 -100 5 -4.15 50845765 22006 31.90 2405 2405 2285 3130 1690 2410 2310.54 0.41 0 -6587 2510 2460 2375 2325 2240 2485 2350 63 720 500 1440 5 1 12577506 291 -1.18 0.32 12 0.17 -1954.00 7227.00 4500 20240430 -48.67 1611 20241209 43.39 4400 -47.50 20250120 2285 1.09 20250311 4500 -48.67 20240430 1611 43.39 20241209 0.05 N 028080 500 62 억 51967 N N 0 N 00 N
8 20250311 100355 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 -100 5 -4.15 18130475 7805 11.31 2405 2405 2295 3130 1690 2410 2322.93 0.41 0 -1716 2510 2460 2375 2325 2240 2485 2350 63 720 500 1440 5 1 12577506 291 -1.18 0.32 12 0.06 -1954.00 7227.00 4500 20240430 -48.67 1611 20241209 43.39 4400 -47.50 20250120 2290 0.87 20250310 4500 -48.67 20240430 1611 43.39 20241209 0.05 N 028080 500 62 억 51967 N N 0 N 00 N
9 20250311 090355 57 100.00 KOSDAQ IT 서비스 N N N N N 2335 -75 5 -3.11 976855 411 0.60 2405 2405 2295 3130 1690 2410 2376.78 0.41 0 -129 2510 2460 2375 2325 2240 2485 2350 63 720 500 1440 5 1 12577506 294 -1.19 0.32 12 0.00 -1954.00 7227.00 4500 20240430 -48.11 1611 20241209 44.94 4400 -46.93 20250120 2290 1.97 20250310 4500 -48.11 20240430 1611 44.94 20241209 0.05 N 028080 500 62 억 51967 N N 0 N 00 N
10 20250310 160351 57 100.00 KOSDAQ IT 서비스 N N N N N 2410 30 2 1.26 161365610 68660 59.82 2360 2425 2290 3090 1670 2380 2350.21 0.25 0 18273 2660 2520 2410 2270 2160 2465 2215 63 710 500 1420 5 1 12577506 303 -1.23 0.33 12 0.55 -1954.00 7227.00 4500 20240430 -46.44 1611 20241209 49.60 4400 -45.23 20250120 2290 5.24 20250310 4500 -46.44 20240430 1611 49.60 20241209 0.05 N 028080 500 62 억 31479 N N 0 N 00 N
11 20250310 150354 57 100.00 KOSDAQ IT 서비스 N N N N N 2355 -25 5 -1.05 155036544 66026 57.53 2360 2425 2290 3090 1670 2380 2348.11 0.25 0 19336 2660 2520 2410 2270 2160 2465 2215 63 710 500 1420 5 1 12577506 296 -1.21 0.33 12 0.52 -1954.00 7227.00 4500 20240430 -47.67 1611 20241209 46.18 4400 -46.48 20250120 2290 2.84 20250310 4500 -47.67 20240430 1611 46.18 20241209 0.05 N 028080 500 62 억 31479 N N 0 N 00 N
12 20250310 140353 57 100.00 KOSDAQ IT 서비스 N N N N N 2380 0 3 0.00 144958779 61764 53.81 2360 2425 2290 3090 1670 2380 2346.98 0.25 0 19960 2660 2520 2410 2270 2160 2465 2215 63 710 500 1420 5 1 12577506 299 -1.22 0.33 12 0.49 -1954.00 7227.00 4500 20240430 -47.11 1611 20241209 47.73 4400 -45.91 20250120 2290 3.93 20250310 4500 -47.11 20240430 1611 47.73 20241209 0.05 N 028080 500 62 억 31479 N N 0 N 00 N