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
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
20250306,160350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,-30,5,-1.16,63332312,24701,26.71,2595,2680,2530,3365,1815,2590,2563.96,0.11,0,-5176,2723,2656,2588,2521,2453,2622,2487,63,775,500,1550,5,1,12577506,322,-1.31,0.35,12,0.20,-1954.00,7227.00,4500,20240430,-43.11,1611,20241209,58.91,4400,-41.82,20250120,2355,8.70,20250102,4500,-43.11,20240430,1611,58.91,20241209,0.37,N,028080,500,62 억,,13286,N,N,0,N,00,N
20250306,150350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,-30,5,-1.16,59458647,23186,25.07,2595,2680,2530,3365,1815,2590,2564.42,0.11,0,-5723,2723,2656,2588,2521,2453,2622,2487,63,775,500,1550,5,1,12577506,322,-1.31,0.35,12,0.18,-1954.00,7227.00,4500,20240430,-43.11,1611,20241209,58.91,4400,-41.82,20250120,2355,8.70,20250102,4500,-43.11,20240430,1611,58.91,20241209,0.37,N,028080,500,62 억,,13286,N,N,0,N,00,N
20250306,140350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-40,5,-1.54,51699390,20149,21.79,2595,2680,2530,3365,1815,2590,2565.85,0.11,0,-5933,2723,2656,2588,2521,2453,2622,2487,63,775,500,1550,5,1,12577506,321,-1.31,0.35,12,0.16,-1954.00,7227.00,4500,20240430,-43.33,1611,20241209,58.29,4400,-42.05,20250120,2355,8.28,20250102,4500,-43.33,20240430,1611,58.29,20241209,0.37,N,028080,500,62 억,,13286,N,N,0,N,00,N
20250306,130350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-40,5,-1.54,48853580,19033,20.58,2595,2680,2530,3365,1815,2590,2566.78,0.11,0,-5347,2723,2656,2588,2521,2453,2622,2487,63,775,500,1550,5,1,12577506,321,-1.31,0.35,12,0.15,-1954.00,7227.00,4500,20240430,-43.33,1611,20241209,58.29,4400,-42.05,20250120,2355,8.28,20250102,4500,-43.33,20240430,1611,58.29,20241209,0.37,N,028080,500,62 억,,13286,N,N,0,N,00,N
20250306,120350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,-35,5,-1.35,36916110,14338,15.50,2595,2680,2530,3365,1815,2590,2574.70,0.11,0,-2896,2723,2656,2588,2521,2453,2622,2487,63,775,500,1550,5,1,12577506,321,-1.31,0.35,12,0.11,-1954.00,7227.00,4500,20240430,-43.22,1611,20241209,58.60,4400,-41.93,20250120,2355,8.49,20250102,4500,-43.22,20240430,1611,58.60,20241209,0.37,N,028080,500,62 억,,13286,N,N,0,N,00,N
20250306,110349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-40,5,-1.54,34282180,13308,14.39,2595,2680,2530,3365,1815,2590,2576.06,0.11,0,-2796,2723,2656,2588,2521,2453,2622,2487,63,775,500,1550,5,1,12577506,321,-1.31,0.35,12,0.11,-1954.00,7227.00,4500,20240430,-43.33,1611,20241209,58.29,4400,-42.05,20250120,2355,8.28,20250102,4500,-43.33,20240430,1611,58.29,20241209,0.37,N,028080,500,62 억,,13286,N,N,0,N,00,N
20250306,100350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,-35,5,-1.35,25241380,9750,10.54,2595,2680,2550,3365,1815,2590,2588.86,0.11,0,-4741,2723,2656,2588,2521,2453,2622,2487,63,775,500,1550,5,1,12577506,321,-1.31,0.35,12,0.08,-1954.00,7227.00,4500,20240430,-43.22,1611,20241209,58.60,4400,-41.93,20250120,2355,8.49,20250102,4500,-43.22,20240430,1611,58.60,20241209,0.37,N,028080,500,62 억,,13286,N,N,0,N,00,N
20250306,090352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,90,2,3.47,496580,188,0.20,2595,2680,2595,3365,1815,2590,2641.38,0.11,0,-7,2723,2656,2588,2521,2453,2622,2487,63,775,500,1550,5,1,12577506,337,-1.37,0.37,12,0.00,-1954.00,7227.00,4500,20240430,-40.44,1611,20241209,66.36,4400,-39.09,20250120,2355,13.80,20250102,4500,-40.44,20240430,1611,66.36,20241209,0.37,N,028080,500,62 억,,13286,N,N,0,N,00,N
20250305,160347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,-5,5,-0.19,236311910,92397,94.10,2600,2655,2520,3370,1820,2595,2557.57,0.00,0,40426,2871,2732,2651,2512,2431,2692,2472,63,775,500,1550,5,1,12577506,326,-1.33,0.36,12,0.73,-1954.00,7227.00,4500,20240430,-42.44,1611,20241209,60.77,4400,-41.14,20250120,2355,9.98,20250102,4500,-42.44,20240430,1611,60.77,20241209,0.37,N,028080,500,62 억,,0,N,N,0,N,00,N
20250305,150348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-10,5,-0.39,227099705,88848,90.48,2600,2655,2520,3370,1820,2595,2556.05,0.00,0,41528,2871,2732,2651,2512,2431,2692,2472,63,775,500,1550,5,1,12577506,325,-1.32,0.36,12,0.71,-1954.00,7227.00,4500,20240430,-42.56,1611,20241209,60.46,4400,-41.25,20250120,2355,9.77,20250102,4500,-42.56,20240430,1611,60.46,20241209,0.37,N,028080,500,62 억,,0,N,N,0,N,00,N
20250305,140346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,0,3,0.00,213623640,83667,85.21,2600,2655,2520,3370,1820,2595,2553.26,0.00,0,43990,2871,2732,2651,2512,2431,2692,2472,63,775,500,1550,5,1,12577506,326,-1.33,0.36,12,0.67,-1954.00,7227.00,4500,20240430,-42.33,1611,20241209,61.08,4400,-41.02,20250120,2355,10.19,20250102,4500,-42.33,20240430,1611,61.08,20241209,0.37,N,028080,500,62 억,,0,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 160350 57 100.00 KOSDAQ IT 서비스 N N N N N 2560 -30 5 -1.16 63332312 24701 26.71 2595 2680 2530 3365 1815 2590 2563.96 0.11 0 -5176 2723 2656 2588 2521 2453 2622 2487 63 775 500 1550 5 1 12577506 322 -1.31 0.35 12 0.20 -1954.00 7227.00 4500 20240430 -43.11 1611 20241209 58.91 4400 -41.82 20250120 2355 8.70 20250102 4500 -43.11 20240430 1611 58.91 20241209 0.37 N 028080 500 62 억 13286 N N 0 N 00 N
3 20250306 150350 57 100.00 KOSDAQ IT 서비스 N N N N N 2560 -30 5 -1.16 59458647 23186 25.07 2595 2680 2530 3365 1815 2590 2564.42 0.11 0 -5723 2723 2656 2588 2521 2453 2622 2487 63 775 500 1550 5 1 12577506 322 -1.31 0.35 12 0.18 -1954.00 7227.00 4500 20240430 -43.11 1611 20241209 58.91 4400 -41.82 20250120 2355 8.70 20250102 4500 -43.11 20240430 1611 58.91 20241209 0.37 N 028080 500 62 억 13286 N N 0 N 00 N
4 20250306 140350 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 -40 5 -1.54 51699390 20149 21.79 2595 2680 2530 3365 1815 2590 2565.85 0.11 0 -5933 2723 2656 2588 2521 2453 2622 2487 63 775 500 1550 5 1 12577506 321 -1.31 0.35 12 0.16 -1954.00 7227.00 4500 20240430 -43.33 1611 20241209 58.29 4400 -42.05 20250120 2355 8.28 20250102 4500 -43.33 20240430 1611 58.29 20241209 0.37 N 028080 500 62 억 13286 N N 0 N 00 N
5 20250306 130350 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 -40 5 -1.54 48853580 19033 20.58 2595 2680 2530 3365 1815 2590 2566.78 0.11 0 -5347 2723 2656 2588 2521 2453 2622 2487 63 775 500 1550 5 1 12577506 321 -1.31 0.35 12 0.15 -1954.00 7227.00 4500 20240430 -43.33 1611 20241209 58.29 4400 -42.05 20250120 2355 8.28 20250102 4500 -43.33 20240430 1611 58.29 20241209 0.37 N 028080 500 62 억 13286 N N 0 N 00 N
6 20250306 120350 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 -35 5 -1.35 36916110 14338 15.50 2595 2680 2530 3365 1815 2590 2574.70 0.11 0 -2896 2723 2656 2588 2521 2453 2622 2487 63 775 500 1550 5 1 12577506 321 -1.31 0.35 12 0.11 -1954.00 7227.00 4500 20240430 -43.22 1611 20241209 58.60 4400 -41.93 20250120 2355 8.49 20250102 4500 -43.22 20240430 1611 58.60 20241209 0.37 N 028080 500 62 억 13286 N N 0 N 00 N
7 20250306 110349 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 -40 5 -1.54 34282180 13308 14.39 2595 2680 2530 3365 1815 2590 2576.06 0.11 0 -2796 2723 2656 2588 2521 2453 2622 2487 63 775 500 1550 5 1 12577506 321 -1.31 0.35 12 0.11 -1954.00 7227.00 4500 20240430 -43.33 1611 20241209 58.29 4400 -42.05 20250120 2355 8.28 20250102 4500 -43.33 20240430 1611 58.29 20241209 0.37 N 028080 500 62 억 13286 N N 0 N 00 N
8 20250306 100350 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 -35 5 -1.35 25241380 9750 10.54 2595 2680 2550 3365 1815 2590 2588.86 0.11 0 -4741 2723 2656 2588 2521 2453 2622 2487 63 775 500 1550 5 1 12577506 321 -1.31 0.35 12 0.08 -1954.00 7227.00 4500 20240430 -43.22 1611 20241209 58.60 4400 -41.93 20250120 2355 8.49 20250102 4500 -43.22 20240430 1611 58.60 20241209 0.37 N 028080 500 62 억 13286 N N 0 N 00 N
9 20250306 090352 57 100.00 KOSDAQ IT 서비스 N N N N N 2680 90 2 3.47 496580 188 0.20 2595 2680 2595 3365 1815 2590 2641.38 0.11 0 -7 2723 2656 2588 2521 2453 2622 2487 63 775 500 1550 5 1 12577506 337 -1.37 0.37 12 0.00 -1954.00 7227.00 4500 20240430 -40.44 1611 20241209 66.36 4400 -39.09 20250120 2355 13.80 20250102 4500 -40.44 20240430 1611 66.36 20241209 0.37 N 028080 500 62 억 13286 N N 0 N 00 N
10 20250305 160347 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 -5 5 -0.19 236311910 92397 94.10 2600 2655 2520 3370 1820 2595 2557.57 0.00 0 40426 2871 2732 2651 2512 2431 2692 2472 63 775 500 1550 5 1 12577506 326 -1.33 0.36 12 0.73 -1954.00 7227.00 4500 20240430 -42.44 1611 20241209 60.77 4400 -41.14 20250120 2355 9.98 20250102 4500 -42.44 20240430 1611 60.77 20241209 0.37 N 028080 500 62 억 0 N N 0 N 00 N
11 20250305 150348 57 100.00 KOSDAQ IT 서비스 N N N N N 2585 -10 5 -0.39 227099705 88848 90.48 2600 2655 2520 3370 1820 2595 2556.05 0.00 0 41528 2871 2732 2651 2512 2431 2692 2472 63 775 500 1550 5 1 12577506 325 -1.32 0.36 12 0.71 -1954.00 7227.00 4500 20240430 -42.56 1611 20241209 60.46 4400 -41.25 20250120 2355 9.77 20250102 4500 -42.56 20240430 1611 60.46 20241209 0.37 N 028080 500 62 억 0 N N 0 N 00 N
12 20250305 140346 57 100.00 KOSDAQ IT 서비스 N N N N N 2595 0 3 0.00 213623640 83667 85.21 2600 2655 2520 3370 1820 2595 2553.26 0.00 0 43990 2871 2732 2651 2512 2431 2692 2472 63 775 500 1550 5 1 12577506 326 -1.33 0.36 12 0.67 -1954.00 7227.00 4500 20240430 -42.33 1611 20241209 61.08 4400 -41.02 20250120 2355 10.19 20250102 4500 -42.33 20240430 1611 61.08 20241209 0.37 N 028080 500 62 억 0 N N 0 N 00 N