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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160533,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2660,45,2,1.72,738702685,277944,131.39,2620,2685,2605,3395,1835,2615,2657.74,4.61,0,82070,2675,2645,2590,2560,2505,2660,2575,238,780,500,1830,5,1,42685000,1135,21.63,0.56,12,0.65,123.00,4780.00,3660,20240613,-27.32,2360,20240909,12.71,3050,-12.79,20250206,2410,10.37,20250409,3660,-27.32,20240613,2360,12.71,20240909,3.91,Y,058850,500,238 억,,1967993,N,N,1642,N,00,N
20250414,150538,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2670,55,2,2.10,722610815,271892,128.53,2620,2685,2605,3395,1835,2615,2657.71,4.61,0,82448,2675,2645,2590,2560,2505,2660,2575,238,780,500,1830,5,1,42685000,1140,21.71,0.56,12,0.64,123.00,4780.00,3660,20240613,-27.05,2360,20240909,13.14,3050,-12.46,20250206,2410,10.79,20250409,3660,-27.05,20240613,2360,13.14,20240909,3.91,Y,058850,500,238 억,,1967993,N,N,2297,N,00,N
20250414,140537,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2660,45,2,1.72,693921220,261119,123.44,2620,2685,2605,3395,1835,2615,2657.49,4.61,0,73871,2675,2645,2590,2560,2505,2660,2575,238,780,500,1830,5,1,42685000,1135,21.63,0.56,12,0.61,123.00,4780.00,3660,20240613,-27.32,2360,20240909,12.71,3050,-12.79,20250206,2410,10.37,20250409,3660,-27.32,20240613,2360,12.71,20240909,3.91,Y,058850,500,238 억,,1967993,N,N,2297,N,00,N
20250414,130536,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2660,45,2,1.72,622504825,234175,110.70,2620,2685,2605,3395,1835,2615,2658.29,4.61,0,62962,2675,2645,2590,2560,2505,2660,2575,238,780,500,1830,5,1,42685000,1135,21.63,0.56,12,0.55,123.00,4780.00,3660,20240613,-27.32,2360,20240909,12.71,3050,-12.79,20250206,2410,10.37,20250409,3660,-27.32,20240613,2360,12.71,20240909,3.91,Y,058850,500,238 억,,1967993,N,N,2297,N,00,N
20250414,120538,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2665,50,2,1.91,588566039,221406,104.66,2620,2685,2605,3395,1835,2615,2658.31,4.61,0,66040,2675,2645,2590,2560,2505,2660,2575,238,780,500,1830,5,1,42685000,1138,21.67,0.56,12,0.52,123.00,4780.00,3660,20240613,-27.19,2360,20240909,12.92,3050,-12.62,20250206,2410,10.58,20250409,3660,-27.19,20240613,2360,12.92,20240909,3.91,Y,058850,500,238 억,,1967993,N,N,2297,N,00,N
20250414,110535,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2660,45,2,1.72,568057978,213707,101.02,2620,2685,2605,3395,1835,2615,2658.12,4.61,0,64527,2675,2645,2590,2560,2505,2660,2575,238,780,500,1830,5,1,42685000,1135,21.63,0.56,12,0.50,123.00,4780.00,3660,20240613,-27.32,2360,20240909,12.71,3050,-12.79,20250206,2410,10.37,20250409,3660,-27.32,20240613,2360,12.71,20240909,3.91,Y,058850,500,238 억,,1967993,N,N,2297,N,00,N
20250414,100537,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2670,55,2,2.10,516561188,194361,91.88,2620,2685,2605,3395,1835,2615,2657.74,4.61,0,57452,2675,2645,2590,2560,2505,2660,2575,238,780,500,1830,5,1,42685000,1140,21.71,0.56,12,0.46,123.00,4780.00,3660,20240613,-27.05,2360,20240909,13.14,3050,-12.46,20250206,2410,10.79,20250409,3660,-27.05,20240613,2360,13.14,20240909,3.91,Y,058850,500,238 억,,1967993,N,N,2297,N,00,N
20250414,090538,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2630,15,2,0.57,67455127,25767,12.18,2620,2630,2605,3395,1835,2615,2617.89,4.61,0,9655,2675,2645,2590,2560,2505,2660,2575,238,780,500,1830,5,1,42685000,1123,21.38,0.55,12,0.06,123.00,4780.00,3660,20240613,-28.14,2360,20240909,11.44,3050,-13.77,20250206,2410,9.13,20250409,3660,-28.14,20240613,2360,11.44,20240909,3.91,Y,058850,500,238 억,,1967993,N,N,2297,N,00,N
20250411,160531,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2615,-5,5,-0.19,540790807,208854,48.88,2585,2620,2535,3405,1835,2620,2589.32,4.44,0,76125,2700,2660,2590,2550,2480,2680,2570,238,785,500,1830,5,1,42685000,1116,21.26,0.55,12,0.49,123.00,4780.00,3660,20240613,-28.55,2360,20240909,10.81,3050,-14.26,20250206,2410,8.51,20250409,3660,-28.55,20240613,2360,10.81,20240909,3.96,Y,058850,500,238 억,,1893384,N,N,2297,N,00,N
20250411,150535,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2610,-10,5,-0.38,526434553,203357,47.59,2585,2620,2535,3405,1835,2620,2588.72,4.44,0,76143,2700,2660,2590,2550,2480,2680,2570,238,785,500,1830,5,1,42685000,1114,21.22,0.55,12,0.48,123.00,4780.00,3660,20240613,-28.69,2360,20240909,10.59,3050,-14.43,20250206,2410,8.30,20250409,3660,-28.69,20240613,2360,10.59,20240909,3.96,Y,058850,500,238 억,,1893384,N,N,8196,N,00,N
20250411,140535,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2600,-20,5,-0.76,477343488,184458,43.17,2585,2620,2535,3405,1835,2620,2587.82,4.44,0,72070,2700,2660,2590,2550,2480,2680,2570,238,785,500,1830,5,1,42685000,1110,21.14,0.54,12,0.43,123.00,4780.00,3660,20240613,-28.96,2360,20240909,10.17,3050,-14.75,20250206,2410,7.88,20250409,3660,-28.96,20240613,2360,10.17,20240909,3.96,Y,058850,500,238 억,,1893384,N,N,8196,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 20250414 160533 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2660 45 2 1.72 738702685 277944 131.39 2620 2685 2605 3395 1835 2615 2657.74 4.61 0 82070 2675 2645 2590 2560 2505 2660 2575 238 780 500 1830 5 1 42685000 1135 21.63 0.56 12 0.65 123.00 4780.00 3660 20240613 -27.32 2360 20240909 12.71 3050 -12.79 20250206 2410 10.37 20250409 3660 -27.32 20240613 2360 12.71 20240909 3.91 Y 058850 500 238 억 1967993 N N 1642 N 00 N
3 20250414 150538 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2670 55 2 2.10 722610815 271892 128.53 2620 2685 2605 3395 1835 2615 2657.71 4.61 0 82448 2675 2645 2590 2560 2505 2660 2575 238 780 500 1830 5 1 42685000 1140 21.71 0.56 12 0.64 123.00 4780.00 3660 20240613 -27.05 2360 20240909 13.14 3050 -12.46 20250206 2410 10.79 20250409 3660 -27.05 20240613 2360 13.14 20240909 3.91 Y 058850 500 238 억 1967993 N N 2297 N 00 N
4 20250414 140537 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2660 45 2 1.72 693921220 261119 123.44 2620 2685 2605 3395 1835 2615 2657.49 4.61 0 73871 2675 2645 2590 2560 2505 2660 2575 238 780 500 1830 5 1 42685000 1135 21.63 0.56 12 0.61 123.00 4780.00 3660 20240613 -27.32 2360 20240909 12.71 3050 -12.79 20250206 2410 10.37 20250409 3660 -27.32 20240613 2360 12.71 20240909 3.91 Y 058850 500 238 억 1967993 N N 2297 N 00 N
5 20250414 130536 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2660 45 2 1.72 622504825 234175 110.70 2620 2685 2605 3395 1835 2615 2658.29 4.61 0 62962 2675 2645 2590 2560 2505 2660 2575 238 780 500 1830 5 1 42685000 1135 21.63 0.56 12 0.55 123.00 4780.00 3660 20240613 -27.32 2360 20240909 12.71 3050 -12.79 20250206 2410 10.37 20250409 3660 -27.32 20240613 2360 12.71 20240909 3.91 Y 058850 500 238 억 1967993 N N 2297 N 00 N
6 20250414 120538 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2665 50 2 1.91 588566039 221406 104.66 2620 2685 2605 3395 1835 2615 2658.31 4.61 0 66040 2675 2645 2590 2560 2505 2660 2575 238 780 500 1830 5 1 42685000 1138 21.67 0.56 12 0.52 123.00 4780.00 3660 20240613 -27.19 2360 20240909 12.92 3050 -12.62 20250206 2410 10.58 20250409 3660 -27.19 20240613 2360 12.92 20240909 3.91 Y 058850 500 238 억 1967993 N N 2297 N 00 N
7 20250414 110535 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2660 45 2 1.72 568057978 213707 101.02 2620 2685 2605 3395 1835 2615 2658.12 4.61 0 64527 2675 2645 2590 2560 2505 2660 2575 238 780 500 1830 5 1 42685000 1135 21.63 0.56 12 0.50 123.00 4780.00 3660 20240613 -27.32 2360 20240909 12.71 3050 -12.79 20250206 2410 10.37 20250409 3660 -27.32 20240613 2360 12.71 20240909 3.91 Y 058850 500 238 억 1967993 N N 2297 N 00 N
8 20250414 100537 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2670 55 2 2.10 516561188 194361 91.88 2620 2685 2605 3395 1835 2615 2657.74 4.61 0 57452 2675 2645 2590 2560 2505 2660 2575 238 780 500 1830 5 1 42685000 1140 21.71 0.56 12 0.46 123.00 4780.00 3660 20240613 -27.05 2360 20240909 13.14 3050 -12.46 20250206 2410 10.79 20250409 3660 -27.05 20240613 2360 13.14 20240909 3.91 Y 058850 500 238 억 1967993 N N 2297 N 00 N
9 20250414 090538 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2630 15 2 0.57 67455127 25767 12.18 2620 2630 2605 3395 1835 2615 2617.89 4.61 0 9655 2675 2645 2590 2560 2505 2660 2575 238 780 500 1830 5 1 42685000 1123 21.38 0.55 12 0.06 123.00 4780.00 3660 20240613 -28.14 2360 20240909 11.44 3050 -13.77 20250206 2410 9.13 20250409 3660 -28.14 20240613 2360 11.44 20240909 3.91 Y 058850 500 238 억 1967993 N N 2297 N 00 N
10 20250411 160531 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2615 -5 5 -0.19 540790807 208854 48.88 2585 2620 2535 3405 1835 2620 2589.32 4.44 0 76125 2700 2660 2590 2550 2480 2680 2570 238 785 500 1830 5 1 42685000 1116 21.26 0.55 12 0.49 123.00 4780.00 3660 20240613 -28.55 2360 20240909 10.81 3050 -14.26 20250206 2410 8.51 20250409 3660 -28.55 20240613 2360 10.81 20240909 3.96 Y 058850 500 238 억 1893384 N N 2297 N 00 N
11 20250411 150535 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2610 -10 5 -0.38 526434553 203357 47.59 2585 2620 2535 3405 1835 2620 2588.72 4.44 0 76143 2700 2660 2590 2550 2480 2680 2570 238 785 500 1830 5 1 42685000 1114 21.22 0.55 12 0.48 123.00 4780.00 3660 20240613 -28.69 2360 20240909 10.59 3050 -14.43 20250206 2410 8.30 20250409 3660 -28.69 20240613 2360 10.59 20240909 3.96 Y 058850 500 238 억 1893384 N N 8196 N 00 N
12 20250411 140535 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2600 -20 5 -0.76 477343488 184458 43.17 2585 2620 2535 3405 1835 2620 2587.82 4.44 0 72070 2700 2660 2590 2550 2480 2680 2570 238 785 500 1830 5 1 42685000 1110 21.14 0.54 12 0.43 123.00 4780.00 3660 20240613 -28.96 2360 20240909 10.17 3050 -14.75 20250206 2410 7.88 20250409 3660 -28.96 20240613 2360 10.17 20240909 3.96 Y 058850 500 238 억 1893384 N N 8196 N 00 N