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
058860/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
20250404,160521,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2455,5,2,0.20,141877881,58306,112.63,2415,2460,2415,3185,1715,2450,2433.32,2.88,0,14696,2480,2465,2445,2430,2410,2472,2437,174,735,500,1860,5,1,34802000,854,7.20,0.39,12,0.17,341.00,6331.00,3045,20240930,-19.38,2305,20240805,6.51,2950,-16.78,20250106,2400,2.29,20250331,3045,-19.38,20240930,2305,6.51,20240805,2.89,Y,058860,500,174 억,,1000945,N,N,55,N,00,N
20250404,150526,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2460,10,2,0.41,136962176,56301,108.75,2415,2460,2415,3185,1715,2450,2432.68,2.88,0,14447,2480,2465,2445,2430,2410,2472,2437,174,735,500,1860,5,1,34802000,856,7.21,0.39,12,0.16,341.00,6331.00,3045,20240930,-19.21,2305,20240805,6.72,2950,-16.61,20250106,2400,2.50,20250331,3045,-19.21,20240930,2305,6.72,20240805,2.89,Y,058860,500,174 억,,1000945,N,N,591,N,00,N
20250404,140527,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2445,-5,5,-0.20,117712073,48437,93.56,2415,2460,2415,3185,1715,2450,2430.21,2.88,0,8906,2480,2465,2445,2430,2410,2472,2437,174,735,500,1860,5,1,34802000,851,7.17,0.39,12,0.14,341.00,6331.00,3045,20240930,-19.70,2305,20240805,6.07,2950,-17.12,20250106,2400,1.88,20250331,3045,-19.70,20240930,2305,6.07,20240805,2.89,Y,058860,500,174 억,,1000945,N,N,591,N,00,N
20250404,130527,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2440,-10,5,-0.41,87768818,36102,69.74,2415,2460,2415,3185,1715,2450,2431.13,2.88,0,6387,2480,2465,2445,2430,2410,2472,2437,174,735,500,1860,5,1,34802000,849,7.16,0.39,12,0.10,341.00,6331.00,3045,20240930,-19.87,2305,20240805,5.86,2950,-17.29,20250106,2400,1.67,20250331,3045,-19.87,20240930,2305,5.86,20240805,2.89,Y,058860,500,174 억,,1000945,N,N,591,N,00,N
20250404,120521,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2440,-10,5,-0.41,54812238,22515,43.49,2415,2460,2415,3185,1715,2450,2434.48,2.88,0,2571,2480,2465,2445,2430,2410,2472,2437,174,735,500,1860,5,1,34802000,849,7.16,0.39,12,0.06,341.00,6331.00,3045,20240930,-19.87,2305,20240805,5.86,2950,-17.29,20250106,2400,1.67,20250331,3045,-19.87,20240930,2305,5.86,20240805,2.89,Y,058860,500,174 억,,1000945,N,N,591,N,00,N
20250404,110524,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2435,-15,5,-0.61,48289988,19850,38.34,2415,2455,2415,3185,1715,2450,2432.74,2.88,0,3209,2480,2465,2445,2430,2410,2472,2437,174,735,500,1860,5,1,34802000,847,7.14,0.38,12,0.06,341.00,6331.00,3045,20240930,-20.03,2305,20240805,5.64,2950,-17.46,20250106,2400,1.46,20250331,3045,-20.03,20240930,2305,5.64,20240805,2.89,Y,058860,500,174 억,,1000945,N,N,591,N,00,N
20250404,100524,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2450,0,3,0.00,30202185,12450,24.05,2415,2450,2415,3185,1715,2450,2425.88,2.88,0,2356,2480,2465,2445,2430,2410,2472,2437,174,735,500,1860,5,1,34802000,853,7.18,0.39,12,0.04,341.00,6331.00,3045,20240930,-19.54,2305,20240805,6.29,2950,-16.95,20250106,2400,2.08,20250331,3045,-19.54,20240930,2305,6.29,20240805,2.89,Y,058860,500,174 억,,1000945,N,N,591,N,00,N
20250404,090526,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2440,-10,5,-0.41,7485125,3099,5.99,2415,2440,2415,3185,1715,2450,2415.34,2.88,0,131,2480,2465,2445,2430,2410,2472,2437,174,735,500,1860,5,1,34802000,849,7.16,0.39,12,0.01,341.00,6331.00,3045,20240930,-19.87,2305,20240805,5.86,2950,-17.29,20250106,2400,1.67,20250331,3045,-19.87,20240930,2305,5.86,20240805,2.89,Y,058860,500,174 억,,1000945,N,N,591,N,00,N
20250403,160516,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2450,-15,5,-0.61,126517480,51749,95.15,2445,2460,2425,3200,1730,2465,2444.83,2.90,0,-6576,2498,2481,2463,2446,2428,2472,2437,174,735,500,1870,5,1,34802000,853,7.18,0.39,12,0.15,341.00,6331.00,3045,20240930,-19.54,2305,20240805,6.29,2950,-16.95,20250106,2400,2.08,20250331,3045,-19.54,20240930,2305,6.29,20240805,2.90,Y,058860,500,174 억,,1007566,N,N,591,N,00,N
20250403,150521,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2445,-20,5,-0.81,119612970,48928,89.96,2445,2460,2425,3200,1730,2465,2444.67,2.90,0,-6480,2498,2481,2463,2446,2428,2472,2437,174,735,500,1870,5,1,34802000,851,7.17,0.39,12,0.14,341.00,6331.00,3045,20240930,-19.70,2305,20240805,6.07,2950,-17.12,20250106,2400,1.88,20250331,3045,-19.70,20240930,2305,6.07,20240805,2.90,Y,058860,500,174 억,,1007566,N,N,4,N,00,N
20250403,140520,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2450,-15,5,-0.61,111344270,45547,83.74,2445,2460,2425,3200,1730,2465,2444.60,2.90,0,-5750,2498,2481,2463,2446,2428,2472,2437,174,735,500,1870,5,1,34802000,853,7.18,0.39,12,0.13,341.00,6331.00,3045,20240930,-19.54,2305,20240805,6.29,2950,-16.95,20250106,2400,2.08,20250331,3045,-19.54,20240930,2305,6.29,20240805,2.90,Y,058860,500,174 억,,1007566,N,N,4,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 57 100.00 KOSPI IT 서비스 N N N N N 2455 5 2 0.20 141877881 58306 112.63 2415 2460 2415 3185 1715 2450 2433.32 2.88 0 14696 2480 2465 2445 2430 2410 2472 2437 174 735 500 1860 5 1 34802000 854 7.20 0.39 12 0.17 341.00 6331.00 3045 20240930 -19.38 2305 20240805 6.51 2950 -16.78 20250106 2400 2.29 20250331 3045 -19.38 20240930 2305 6.51 20240805 2.89 Y 058860 500 174 억 1000945 N N 55 N 00 N
3 20250404 150526 57 100.00 KOSPI IT 서비스 N N N N N 2460 10 2 0.41 136962176 56301 108.75 2415 2460 2415 3185 1715 2450 2432.68 2.88 0 14447 2480 2465 2445 2430 2410 2472 2437 174 735 500 1860 5 1 34802000 856 7.21 0.39 12 0.16 341.00 6331.00 3045 20240930 -19.21 2305 20240805 6.72 2950 -16.61 20250106 2400 2.50 20250331 3045 -19.21 20240930 2305 6.72 20240805 2.89 Y 058860 500 174 억 1000945 N N 591 N 00 N
4 20250404 140527 57 100.00 KOSPI IT 서비스 N N N N N 2445 -5 5 -0.20 117712073 48437 93.56 2415 2460 2415 3185 1715 2450 2430.21 2.88 0 8906 2480 2465 2445 2430 2410 2472 2437 174 735 500 1860 5 1 34802000 851 7.17 0.39 12 0.14 341.00 6331.00 3045 20240930 -19.70 2305 20240805 6.07 2950 -17.12 20250106 2400 1.88 20250331 3045 -19.70 20240930 2305 6.07 20240805 2.89 Y 058860 500 174 억 1000945 N N 591 N 00 N
5 20250404 130527 57 100.00 KOSPI IT 서비스 N N N N N 2440 -10 5 -0.41 87768818 36102 69.74 2415 2460 2415 3185 1715 2450 2431.13 2.88 0 6387 2480 2465 2445 2430 2410 2472 2437 174 735 500 1860 5 1 34802000 849 7.16 0.39 12 0.10 341.00 6331.00 3045 20240930 -19.87 2305 20240805 5.86 2950 -17.29 20250106 2400 1.67 20250331 3045 -19.87 20240930 2305 5.86 20240805 2.89 Y 058860 500 174 억 1000945 N N 591 N 00 N
6 20250404 120521 57 100.00 KOSPI IT 서비스 N N N N N 2440 -10 5 -0.41 54812238 22515 43.49 2415 2460 2415 3185 1715 2450 2434.48 2.88 0 2571 2480 2465 2445 2430 2410 2472 2437 174 735 500 1860 5 1 34802000 849 7.16 0.39 12 0.06 341.00 6331.00 3045 20240930 -19.87 2305 20240805 5.86 2950 -17.29 20250106 2400 1.67 20250331 3045 -19.87 20240930 2305 5.86 20240805 2.89 Y 058860 500 174 억 1000945 N N 591 N 00 N
7 20250404 110524 57 100.00 KOSPI IT 서비스 N N N N N 2435 -15 5 -0.61 48289988 19850 38.34 2415 2455 2415 3185 1715 2450 2432.74 2.88 0 3209 2480 2465 2445 2430 2410 2472 2437 174 735 500 1860 5 1 34802000 847 7.14 0.38 12 0.06 341.00 6331.00 3045 20240930 -20.03 2305 20240805 5.64 2950 -17.46 20250106 2400 1.46 20250331 3045 -20.03 20240930 2305 5.64 20240805 2.89 Y 058860 500 174 억 1000945 N N 591 N 00 N
8 20250404 100524 57 100.00 KOSPI IT 서비스 N N N N N 2450 0 3 0.00 30202185 12450 24.05 2415 2450 2415 3185 1715 2450 2425.88 2.88 0 2356 2480 2465 2445 2430 2410 2472 2437 174 735 500 1860 5 1 34802000 853 7.18 0.39 12 0.04 341.00 6331.00 3045 20240930 -19.54 2305 20240805 6.29 2950 -16.95 20250106 2400 2.08 20250331 3045 -19.54 20240930 2305 6.29 20240805 2.89 Y 058860 500 174 억 1000945 N N 591 N 00 N
9 20250404 090526 57 100.00 KOSPI IT 서비스 N N N N N 2440 -10 5 -0.41 7485125 3099 5.99 2415 2440 2415 3185 1715 2450 2415.34 2.88 0 131 2480 2465 2445 2430 2410 2472 2437 174 735 500 1860 5 1 34802000 849 7.16 0.39 12 0.01 341.00 6331.00 3045 20240930 -19.87 2305 20240805 5.86 2950 -17.29 20250106 2400 1.67 20250331 3045 -19.87 20240930 2305 5.86 20240805 2.89 Y 058860 500 174 억 1000945 N N 591 N 00 N
10 20250403 160516 57 100.00 KOSPI IT 서비스 N N N N N 2450 -15 5 -0.61 126517480 51749 95.15 2445 2460 2425 3200 1730 2465 2444.83 2.90 0 -6576 2498 2481 2463 2446 2428 2472 2437 174 735 500 1870 5 1 34802000 853 7.18 0.39 12 0.15 341.00 6331.00 3045 20240930 -19.54 2305 20240805 6.29 2950 -16.95 20250106 2400 2.08 20250331 3045 -19.54 20240930 2305 6.29 20240805 2.90 Y 058860 500 174 억 1007566 N N 591 N 00 N
11 20250403 150521 57 100.00 KOSPI IT 서비스 N N N N N 2445 -20 5 -0.81 119612970 48928 89.96 2445 2460 2425 3200 1730 2465 2444.67 2.90 0 -6480 2498 2481 2463 2446 2428 2472 2437 174 735 500 1870 5 1 34802000 851 7.17 0.39 12 0.14 341.00 6331.00 3045 20240930 -19.70 2305 20240805 6.07 2950 -17.12 20250106 2400 1.88 20250331 3045 -19.70 20240930 2305 6.07 20240805 2.90 Y 058860 500 174 억 1007566 N N 4 N 00 N
12 20250403 140520 57 100.00 KOSPI IT 서비스 N N N N N 2450 -15 5 -0.61 111344270 45547 83.74 2445 2460 2425 3200 1730 2465 2444.60 2.90 0 -5750 2498 2481 2463 2446 2428 2472 2437 174 735 500 1870 5 1 34802000 853 7.18 0.39 12 0.13 341.00 6331.00 3045 20240930 -19.54 2305 20240805 6.29 2950 -16.95 20250106 2400 2.08 20250331 3045 -19.54 20240930 2305 6.29 20240805 2.90 Y 058860 500 174 억 1007566 N N 4 N 00 N