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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023590/price/prices-20250401.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
20250404,160327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19490,-280,5,-1.42,1172571530,60407,99.80,19470,19620,19000,25700,13840,19770,19411.05,23.10,0,-5713,20156,19962,19666,19472,19176,20060,19570,224,5930,500,15020,10,1,44866617,8745,2.46,0.30,12,0.13,7931.00,64602.00,22300,20250319,-12.60,16840,20240805,15.74,22300,-12.60,20250319,17490,11.44,20250203,22300,-12.60,20250319,16840,15.74,20240805,0.16,Y,023590,500,224 억,,10363327,N,N,4095,N,00,N
20250404,150328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19460,-310,5,-1.57,1147023455,59096,97.64,19470,19620,19000,25700,13840,19770,19409.49,23.10,0,-5205,20156,19962,19666,19472,19176,20060,19570,224,5930,500,15020,10,1,44866617,8731,2.45,0.30,12,0.13,7931.00,64602.00,22300,20250319,-12.74,16840,20240805,15.56,22300,-12.74,20250319,17490,11.26,20250203,22300,-12.74,20250319,16840,15.56,20240805,0.16,Y,023590,500,224 억,,10363327,N,N,2433,N,00,N
20250404,140329,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19300,-470,5,-2.38,1059352330,54552,90.13,19470,19620,19000,25700,13840,19770,19419.13,23.10,0,-5400,20156,19962,19666,19472,19176,20060,19570,224,5930,500,15020,10,1,44866617,8659,2.43,0.30,12,0.12,7931.00,64602.00,22300,20250319,-13.45,16840,20240805,14.61,22300,-13.45,20250319,17490,10.35,20250203,22300,-13.45,20250319,16840,14.61,20240805,0.16,Y,023590,500,224 억,,10363327,N,N,2433,N,00,N
20250404,130330,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19350,-420,5,-2.12,940746345,48410,79.98,19470,19620,19000,25700,13840,19770,19432.89,23.10,0,-3990,20156,19962,19666,19472,19176,20060,19570,224,5930,500,15020,10,1,44866617,8682,2.44,0.30,12,0.11,7931.00,64602.00,22300,20250319,-13.23,16840,20240805,14.90,22300,-13.23,20250319,17490,10.63,20250203,22300,-13.23,20250319,16840,14.90,20240805,0.16,Y,023590,500,224 억,,10363327,N,N,2433,N,00,N
20250404,120327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19460,-310,5,-1.57,864501190,44476,73.48,19470,19620,19000,25700,13840,19770,19437.48,23.10,0,-4670,20156,19962,19666,19472,19176,20060,19570,224,5930,500,15020,10,1,44866617,8731,2.45,0.30,12,0.10,7931.00,64602.00,22300,20250319,-12.74,16840,20240805,15.56,22300,-12.74,20250319,17490,11.26,20250203,22300,-12.74,20250319,16840,15.56,20240805,0.16,Y,023590,500,224 억,,10363327,N,N,2433,N,00,N
20250404,110328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19450,-320,5,-1.62,525574580,27119,44.80,19470,19530,19000,25700,13840,19770,19380.31,23.10,0,-2562,20156,19962,19666,19472,19176,20060,19570,224,5930,500,15020,10,1,44866617,8727,2.45,0.30,12,0.06,7931.00,64602.00,22300,20250319,-12.78,16840,20240805,15.50,22300,-12.78,20250319,17490,11.21,20250203,22300,-12.78,20250319,16840,15.50,20240805,0.16,Y,023590,500,224 억,,10363327,N,N,2433,N,00,N
20250404,100328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19500,-270,5,-1.37,298890800,15432,25.50,19470,19530,19000,25700,13840,19770,19368.25,23.10,0,62,20156,19962,19666,19472,19176,20060,19570,224,5930,500,15020,10,1,44866617,8749,2.46,0.30,12,0.03,7931.00,64602.00,22300,20250319,-12.56,16840,20240805,15.80,22300,-12.56,20250319,17490,11.49,20250203,22300,-12.56,20250319,16840,15.80,20240805,0.16,Y,023590,500,224 억,,10363327,N,N,2433,N,00,N
20250404,090329,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19390,-380,5,-1.92,85123960,4413,7.29,19470,19470,19000,25700,13840,19770,19289.36,23.10,0,-58,20156,19962,19666,19472,19176,20060,19570,224,5930,500,15020,10,1,44866617,8700,2.44,0.30,12,0.01,7931.00,64602.00,22300,20250319,-13.05,16840,20240805,15.14,22300,-13.05,20250319,17490,10.86,20250203,22300,-13.05,20250319,16840,15.14,20240805,0.16,Y,023590,500,224 억,,10363327,N,N,2433,N,00,N
20250403,160323,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19770,-30,5,-0.15,1179805850,60273,203.58,19700,19860,19370,25700,13860,19800,19574.36,23.10,0,-3305,20126,19962,19836,19672,19546,19900,19610,224,5900,500,15040,10,1,44866617,8870,2.49,0.31,12,0.13,7931.00,64602.00,22300,20250319,-11.35,16840,20240805,17.40,22300,-11.35,20250319,17490,13.04,20250203,22300,-11.35,20250319,16840,17.40,20240805,0.17,Y,023590,500,224 억,,10365491,N,N,2433,N,00,N
20250403,150326,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19650,-150,5,-0.76,1137737500,58138,196.37,19700,19860,19370,25700,13860,19800,19569.60,23.10,0,-2551,20126,19962,19836,19672,19546,19900,19610,224,5900,500,15040,10,1,44866617,8816,2.48,0.30,12,0.13,7931.00,64602.00,22300,20250319,-11.88,16840,20240805,16.69,22300,-11.88,20250319,17490,12.35,20250203,22300,-11.88,20250319,16840,16.69,20240805,0.17,Y,023590,500,224 억,,10365491,N,N,2609,N,00,N
20250403,140325,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19730,-70,5,-0.35,1061884730,54293,183.39,19700,19860,19370,25700,13860,19800,19558.41,23.10,0,-1881,20126,19962,19836,19672,19546,19900,19610,224,5900,500,15040,10,1,44866617,8852,2.49,0.31,12,0.12,7931.00,64602.00,22300,20250319,-11.52,16840,20240805,17.16,22300,-11.52,20250319,17490,12.81,20250203,22300,-11.52,20250319,16840,17.16,20240805,0.17,Y,023590,500,224 억,,10365491,N,N,2609,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 20250404 160327 57 100.00 KOSPI IT 서비스 N N N N N 19490 -280 5 -1.42 1172571530 60407 99.80 19470 19620 19000 25700 13840 19770 19411.05 23.10 0 -5713 20156 19962 19666 19472 19176 20060 19570 224 5930 500 15020 10 1 44866617 8745 2.46 0.30 12 0.13 7931.00 64602.00 22300 20250319 -12.60 16840 20240805 15.74 22300 -12.60 20250319 17490 11.44 20250203 22300 -12.60 20250319 16840 15.74 20240805 0.16 Y 023590 500 224 억 10363327 N N 4095 N 00 N
3 20250404 150328 57 100.00 KOSPI IT 서비스 N N N N N 19460 -310 5 -1.57 1147023455 59096 97.64 19470 19620 19000 25700 13840 19770 19409.49 23.10 0 -5205 20156 19962 19666 19472 19176 20060 19570 224 5930 500 15020 10 1 44866617 8731 2.45 0.30 12 0.13 7931.00 64602.00 22300 20250319 -12.74 16840 20240805 15.56 22300 -12.74 20250319 17490 11.26 20250203 22300 -12.74 20250319 16840 15.56 20240805 0.16 Y 023590 500 224 억 10363327 N N 2433 N 00 N
4 20250404 140329 57 100.00 KOSPI IT 서비스 N N N N N 19300 -470 5 -2.38 1059352330 54552 90.13 19470 19620 19000 25700 13840 19770 19419.13 23.10 0 -5400 20156 19962 19666 19472 19176 20060 19570 224 5930 500 15020 10 1 44866617 8659 2.43 0.30 12 0.12 7931.00 64602.00 22300 20250319 -13.45 16840 20240805 14.61 22300 -13.45 20250319 17490 10.35 20250203 22300 -13.45 20250319 16840 14.61 20240805 0.16 Y 023590 500 224 억 10363327 N N 2433 N 00 N
5 20250404 130330 57 100.00 KOSPI IT 서비스 N N N N N 19350 -420 5 -2.12 940746345 48410 79.98 19470 19620 19000 25700 13840 19770 19432.89 23.10 0 -3990 20156 19962 19666 19472 19176 20060 19570 224 5930 500 15020 10 1 44866617 8682 2.44 0.30 12 0.11 7931.00 64602.00 22300 20250319 -13.23 16840 20240805 14.90 22300 -13.23 20250319 17490 10.63 20250203 22300 -13.23 20250319 16840 14.90 20240805 0.16 Y 023590 500 224 억 10363327 N N 2433 N 00 N
6 20250404 120327 57 100.00 KOSPI IT 서비스 N N N N N 19460 -310 5 -1.57 864501190 44476 73.48 19470 19620 19000 25700 13840 19770 19437.48 23.10 0 -4670 20156 19962 19666 19472 19176 20060 19570 224 5930 500 15020 10 1 44866617 8731 2.45 0.30 12 0.10 7931.00 64602.00 22300 20250319 -12.74 16840 20240805 15.56 22300 -12.74 20250319 17490 11.26 20250203 22300 -12.74 20250319 16840 15.56 20240805 0.16 Y 023590 500 224 억 10363327 N N 2433 N 00 N
7 20250404 110328 57 100.00 KOSPI IT 서비스 N N N N N 19450 -320 5 -1.62 525574580 27119 44.80 19470 19530 19000 25700 13840 19770 19380.31 23.10 0 -2562 20156 19962 19666 19472 19176 20060 19570 224 5930 500 15020 10 1 44866617 8727 2.45 0.30 12 0.06 7931.00 64602.00 22300 20250319 -12.78 16840 20240805 15.50 22300 -12.78 20250319 17490 11.21 20250203 22300 -12.78 20250319 16840 15.50 20240805 0.16 Y 023590 500 224 억 10363327 N N 2433 N 00 N
8 20250404 100328 57 100.00 KOSPI IT 서비스 N N N N N 19500 -270 5 -1.37 298890800 15432 25.50 19470 19530 19000 25700 13840 19770 19368.25 23.10 0 62 20156 19962 19666 19472 19176 20060 19570 224 5930 500 15020 10 1 44866617 8749 2.46 0.30 12 0.03 7931.00 64602.00 22300 20250319 -12.56 16840 20240805 15.80 22300 -12.56 20250319 17490 11.49 20250203 22300 -12.56 20250319 16840 15.80 20240805 0.16 Y 023590 500 224 억 10363327 N N 2433 N 00 N
9 20250404 090329 57 100.00 KOSPI IT 서비스 N N N N N 19390 -380 5 -1.92 85123960 4413 7.29 19470 19470 19000 25700 13840 19770 19289.36 23.10 0 -58 20156 19962 19666 19472 19176 20060 19570 224 5930 500 15020 10 1 44866617 8700 2.44 0.30 12 0.01 7931.00 64602.00 22300 20250319 -13.05 16840 20240805 15.14 22300 -13.05 20250319 17490 10.86 20250203 22300 -13.05 20250319 16840 15.14 20240805 0.16 Y 023590 500 224 억 10363327 N N 2433 N 00 N
10 20250403 160323 57 100.00 KOSPI IT 서비스 N N N N N 19770 -30 5 -0.15 1179805850 60273 203.58 19700 19860 19370 25700 13860 19800 19574.36 23.10 0 -3305 20126 19962 19836 19672 19546 19900 19610 224 5900 500 15040 10 1 44866617 8870 2.49 0.31 12 0.13 7931.00 64602.00 22300 20250319 -11.35 16840 20240805 17.40 22300 -11.35 20250319 17490 13.04 20250203 22300 -11.35 20250319 16840 17.40 20240805 0.17 Y 023590 500 224 억 10365491 N N 2433 N 00 N
11 20250403 150326 57 100.00 KOSPI IT 서비스 N N N N N 19650 -150 5 -0.76 1137737500 58138 196.37 19700 19860 19370 25700 13860 19800 19569.60 23.10 0 -2551 20126 19962 19836 19672 19546 19900 19610 224 5900 500 15040 10 1 44866617 8816 2.48 0.30 12 0.13 7931.00 64602.00 22300 20250319 -11.88 16840 20240805 16.69 22300 -11.88 20250319 17490 12.35 20250203 22300 -11.88 20250319 16840 16.69 20240805 0.17 Y 023590 500 224 억 10365491 N N 2609 N 00 N
12 20250403 140325 57 100.00 KOSPI IT 서비스 N N N N N 19730 -70 5 -0.35 1061884730 54293 183.39 19700 19860 19370 25700 13860 19800 19558.41 23.10 0 -1881 20126 19962 19836 19672 19546 19900 19610 224 5900 500 15040 10 1 44866617 8852 2.49 0.31 12 0.12 7931.00 64602.00 22300 20250319 -11.52 16840 20240805 17.16 22300 -11.52 20250319 17490 12.81 20250203 22300 -11.52 20250319 16840 17.16 20240805 0.17 Y 023590 500 224 억 10365491 N N 2609 N 00 N