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
058850/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
20250404,160521,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2575,40,2,1.58,478086460,187755,146.88,2515,2580,2500,3295,1775,2535,2546.22,4.10,0,43713,2605,2570,2535,2500,2465,2587,2517,238,760,500,1770,5,1,42685000,1099,20.93,0.54,12,0.44,123.00,4780.00,3710,20240325,-30.59,2360,20240909,9.11,3050,-15.57,20250206,2455,4.89,20250331,3660,-29.64,20240613,2360,9.11,20240909,4.24,Y,058850,500,238 억,,1749456,N,N,2625,N,00,N
20250404,150525,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2565,30,2,1.18,449582590,176656,138.19,2515,2580,2500,3295,1775,2535,2544.96,4.10,0,38158,2605,2570,2535,2500,2465,2587,2517,238,760,500,1770,5,1,42685000,1095,20.85,0.54,12,0.41,123.00,4780.00,3710,20240325,-30.86,2360,20240909,8.69,3050,-15.90,20250206,2455,4.48,20250331,3660,-29.92,20240613,2360,8.69,20240909,4.24,Y,058850,500,238 억,,1749456,N,N,2041,N,00,N
20250404,140527,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2550,15,2,0.59,365612630,143606,112.34,2515,2580,2500,3295,1775,2535,2545.94,4.10,0,20750,2605,2570,2535,2500,2465,2587,2517,238,760,500,1770,5,1,42685000,1088,20.73,0.53,12,0.34,123.00,4780.00,3710,20240325,-31.27,2360,20240909,8.05,3050,-16.39,20250206,2455,3.87,20250331,3660,-30.33,20240613,2360,8.05,20240909,4.24,Y,058850,500,238 억,,1749456,N,N,2041,N,00,N
20250404,130527,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2550,15,2,0.59,348355525,136824,107.04,2515,2580,2500,3295,1775,2535,2546.01,4.10,0,18113,2605,2570,2535,2500,2465,2587,2517,238,760,500,1770,5,1,42685000,1088,20.73,0.53,12,0.32,123.00,4780.00,3710,20240325,-31.27,2360,20240909,8.05,3050,-16.39,20250206,2455,3.87,20250331,3660,-30.33,20240613,2360,8.05,20240909,4.24,Y,058850,500,238 억,,1749456,N,N,2041,N,00,N
20250404,120521,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2535,0,3,0.00,316649480,124336,97.27,2515,2580,2500,3295,1775,2535,2546.72,4.10,0,23156,2605,2570,2535,2500,2465,2587,2517,238,760,500,1770,5,1,42685000,1082,20.61,0.53,12,0.29,123.00,4780.00,3710,20240325,-31.67,2360,20240909,7.42,3050,-16.89,20250206,2455,3.26,20250331,3660,-30.74,20240613,2360,7.42,20240909,4.24,Y,058850,500,238 억,,1749456,N,N,2041,N,00,N
20250404,110524,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2550,15,2,0.59,171527740,67545,52.84,2515,2575,2500,3295,1775,2535,2539.46,4.10,0,8414,2605,2570,2535,2500,2465,2587,2517,238,760,500,1770,5,1,42685000,1088,20.73,0.53,12,0.16,123.00,4780.00,3710,20240325,-31.27,2360,20240909,8.05,3050,-16.39,20250206,2455,3.87,20250331,3660,-30.33,20240613,2360,8.05,20240909,4.24,Y,058850,500,238 억,,1749456,N,N,2041,N,00,N
20250404,100524,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2560,25,2,0.99,132124985,52190,40.83,2515,2570,2500,3295,1775,2535,2531.61,4.10,0,7942,2605,2570,2535,2500,2465,2587,2517,238,760,500,1770,5,1,42685000,1093,20.81,0.54,12,0.12,123.00,4780.00,3710,20240325,-31.00,2360,20240909,8.47,3050,-16.07,20250206,2455,4.28,20250331,3660,-30.05,20240613,2360,8.47,20240909,4.24,Y,058850,500,238 억,,1749456,N,N,2041,N,00,N
20250404,090526,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2500,-35,5,-1.38,22281055,8868,6.94,2515,2530,2500,3295,1775,2535,2512.52,4.10,0,-551,2605,2570,2535,2500,2465,2587,2517,238,760,500,1770,5,1,42685000,1067,20.33,0.52,12,0.02,123.00,4780.00,3710,20240325,-32.61,2360,20240909,5.93,3050,-18.03,20250206,2455,1.83,20250331,3660,-31.69,20240613,2360,5.93,20240909,4.24,Y,058850,500,238 억,,1749456,N,N,2041,N,00,N
20250403,160516,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2535,-10,5,-0.39,294999929,116449,77.90,2505,2570,2500,3305,1785,2545,2533.30,4.07,0,13107,2601,2572,2546,2517,2491,2560,2505,238,760,500,1780,5,1,42685000,1082,20.61,0.53,12,0.27,123.00,4780.00,3710,20240322,-31.67,2360,20240909,7.42,3050,-16.89,20250206,2455,3.26,20250331,3660,-30.74,20240613,2360,7.42,20240909,4.31,Y,058850,500,238 억,,1736569,N,N,2041,N,00,N
20250403,150520,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2540,-5,5,-0.20,254494464,100461,67.20,2505,2570,2500,3305,1785,2545,2533.27,4.07,0,12431,2601,2572,2546,2517,2491,2560,2505,238,760,500,1780,5,1,42685000,1084,20.65,0.53,12,0.24,123.00,4780.00,3710,20240322,-31.54,2360,20240909,7.63,3050,-16.72,20250206,2455,3.46,20250331,3660,-30.60,20240613,2360,7.63,20240909,4.31,Y,058850,500,238 억,,1736569,N,N,539,N,00,N
20250403,140520,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2550,5,2,0.20,216861574,85626,57.28,2505,2570,2500,3305,1785,2545,2532.66,4.07,0,11926,2601,2572,2546,2517,2491,2560,2505,238,760,500,1780,5,1,42685000,1088,20.73,0.53,12,0.20,123.00,4780.00,3710,20240322,-31.27,2360,20240909,8.05,3050,-16.39,20250206,2455,3.87,20250331,3660,-30.33,20240613,2360,8.05,20240909,4.31,Y,058850,500,238 억,,1736569,N,N,539,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 160521 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2575 40 2 1.58 478086460 187755 146.88 2515 2580 2500 3295 1775 2535 2546.22 4.10 0 43713 2605 2570 2535 2500 2465 2587 2517 238 760 500 1770 5 1 42685000 1099 20.93 0.54 12 0.44 123.00 4780.00 3710 20240325 -30.59 2360 20240909 9.11 3050 -15.57 20250206 2455 4.89 20250331 3660 -29.64 20240613 2360 9.11 20240909 4.24 Y 058850 500 238 억 1749456 N N 2625 N 00 N
3 20250404 150525 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2565 30 2 1.18 449582590 176656 138.19 2515 2580 2500 3295 1775 2535 2544.96 4.10 0 38158 2605 2570 2535 2500 2465 2587 2517 238 760 500 1770 5 1 42685000 1095 20.85 0.54 12 0.41 123.00 4780.00 3710 20240325 -30.86 2360 20240909 8.69 3050 -15.90 20250206 2455 4.48 20250331 3660 -29.92 20240613 2360 8.69 20240909 4.24 Y 058850 500 238 억 1749456 N N 2041 N 00 N
4 20250404 140527 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2550 15 2 0.59 365612630 143606 112.34 2515 2580 2500 3295 1775 2535 2545.94 4.10 0 20750 2605 2570 2535 2500 2465 2587 2517 238 760 500 1770 5 1 42685000 1088 20.73 0.53 12 0.34 123.00 4780.00 3710 20240325 -31.27 2360 20240909 8.05 3050 -16.39 20250206 2455 3.87 20250331 3660 -30.33 20240613 2360 8.05 20240909 4.24 Y 058850 500 238 억 1749456 N N 2041 N 00 N
5 20250404 130527 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2550 15 2 0.59 348355525 136824 107.04 2515 2580 2500 3295 1775 2535 2546.01 4.10 0 18113 2605 2570 2535 2500 2465 2587 2517 238 760 500 1770 5 1 42685000 1088 20.73 0.53 12 0.32 123.00 4780.00 3710 20240325 -31.27 2360 20240909 8.05 3050 -16.39 20250206 2455 3.87 20250331 3660 -30.33 20240613 2360 8.05 20240909 4.24 Y 058850 500 238 억 1749456 N N 2041 N 00 N
6 20250404 120521 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2535 0 3 0.00 316649480 124336 97.27 2515 2580 2500 3295 1775 2535 2546.72 4.10 0 23156 2605 2570 2535 2500 2465 2587 2517 238 760 500 1770 5 1 42685000 1082 20.61 0.53 12 0.29 123.00 4780.00 3710 20240325 -31.67 2360 20240909 7.42 3050 -16.89 20250206 2455 3.26 20250331 3660 -30.74 20240613 2360 7.42 20240909 4.24 Y 058850 500 238 억 1749456 N N 2041 N 00 N
7 20250404 110524 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2550 15 2 0.59 171527740 67545 52.84 2515 2575 2500 3295 1775 2535 2539.46 4.10 0 8414 2605 2570 2535 2500 2465 2587 2517 238 760 500 1770 5 1 42685000 1088 20.73 0.53 12 0.16 123.00 4780.00 3710 20240325 -31.27 2360 20240909 8.05 3050 -16.39 20250206 2455 3.87 20250331 3660 -30.33 20240613 2360 8.05 20240909 4.24 Y 058850 500 238 억 1749456 N N 2041 N 00 N
8 20250404 100524 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2560 25 2 0.99 132124985 52190 40.83 2515 2570 2500 3295 1775 2535 2531.61 4.10 0 7942 2605 2570 2535 2500 2465 2587 2517 238 760 500 1770 5 1 42685000 1093 20.81 0.54 12 0.12 123.00 4780.00 3710 20240325 -31.00 2360 20240909 8.47 3050 -16.07 20250206 2455 4.28 20250331 3660 -30.05 20240613 2360 8.47 20240909 4.24 Y 058850 500 238 억 1749456 N N 2041 N 00 N
9 20250404 090526 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2500 -35 5 -1.38 22281055 8868 6.94 2515 2530 2500 3295 1775 2535 2512.52 4.10 0 -551 2605 2570 2535 2500 2465 2587 2517 238 760 500 1770 5 1 42685000 1067 20.33 0.52 12 0.02 123.00 4780.00 3710 20240325 -32.61 2360 20240909 5.93 3050 -18.03 20250206 2455 1.83 20250331 3660 -31.69 20240613 2360 5.93 20240909 4.24 Y 058850 500 238 억 1749456 N N 2041 N 00 N
10 20250403 160516 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2535 -10 5 -0.39 294999929 116449 77.90 2505 2570 2500 3305 1785 2545 2533.30 4.07 0 13107 2601 2572 2546 2517 2491 2560 2505 238 760 500 1780 5 1 42685000 1082 20.61 0.53 12 0.27 123.00 4780.00 3710 20240322 -31.67 2360 20240909 7.42 3050 -16.89 20250206 2455 3.26 20250331 3660 -30.74 20240613 2360 7.42 20240909 4.31 Y 058850 500 238 억 1736569 N N 2041 N 00 N
11 20250403 150520 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2540 -5 5 -0.20 254494464 100461 67.20 2505 2570 2500 3305 1785 2545 2533.27 4.07 0 12431 2601 2572 2546 2517 2491 2560 2505 238 760 500 1780 5 1 42685000 1084 20.65 0.53 12 0.24 123.00 4780.00 3710 20240322 -31.54 2360 20240909 7.63 3050 -16.72 20250206 2455 3.46 20250331 3660 -30.60 20240613 2360 7.63 20240909 4.31 Y 058850 500 238 억 1736569 N N 539 N 00 N
12 20250403 140520 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2550 5 2 0.20 216861574 85626 57.28 2505 2570 2500 3305 1785 2545 2532.66 4.07 0 11926 2601 2572 2546 2517 2491 2560 2505 238 760 500 1780 5 1 42685000 1088 20.73 0.53 12 0.20 123.00 4780.00 3710 20240322 -31.27 2360 20240909 8.05 3050 -16.39 20250206 2455 3.87 20250331 3660 -30.33 20240613 2360 8.05 20240909 4.31 Y 058850 500 238 억 1736569 N N 539 N 00 N