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
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
20250414,160534,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2480,40,2,1.64,412950859,167550,203.24,2440,2485,2440,3170,1710,2440,2464.64,3.46,0,38448,2470,2455,2425,2410,2380,2462,2417,174,730,500,1850,5,1,34802000,863,7.27,0.39,12,0.48,341.00,6331.00,3045,20240930,-18.56,2305,20240805,7.59,2950,-15.93,20250106,2305,7.59,20250409,3045,-18.56,20240930,2305,7.59,20240805,2.36,Y,058860,500,174 억,,1203179,N,N,54,N,00,N
20250414,150538,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2480,40,2,1.64,391761849,159012,192.88,2440,2480,2440,3170,1710,2440,2463.73,3.46,0,39713,2470,2455,2425,2410,2380,2462,2417,174,730,500,1850,5,1,34802000,863,7.27,0.39,12,0.46,341.00,6331.00,3045,20240930,-18.56,2305,20240805,7.59,2950,-15.93,20250106,2305,7.59,20250409,3045,-18.56,20240930,2305,7.59,20240805,2.36,Y,058860,500,174 억,,1203179,N,N,54,N,00,N
20250414,140537,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2475,35,2,1.43,341062122,138546,168.06,2440,2475,2440,3170,1710,2440,2461.72,3.46,0,40943,2470,2455,2425,2410,2380,2462,2417,174,730,500,1850,5,1,34802000,861,7.26,0.39,12,0.40,341.00,6331.00,3045,20240930,-18.72,2305,20240805,7.38,2950,-16.10,20250106,2305,7.38,20250409,3045,-18.72,20240930,2305,7.38,20240805,2.36,Y,058860,500,174 억,,1203179,N,N,54,N,00,N
20250414,130537,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2470,30,2,1.23,327762172,133169,161.53,2440,2475,2440,3170,1710,2440,2461.25,3.46,0,40763,2470,2455,2425,2410,2380,2462,2417,174,730,500,1850,5,1,34802000,860,7.24,0.39,12,0.38,341.00,6331.00,3045,20240930,-18.88,2305,20240805,7.16,2950,-16.27,20250106,2305,7.16,20250409,3045,-18.88,20240930,2305,7.16,20240805,2.36,Y,058860,500,174 억,,1203179,N,N,54,N,00,N
20250414,120538,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2470,30,2,1.23,303022832,123155,149.39,2440,2475,2440,3170,1710,2440,2460.50,3.46,0,39689,2470,2455,2425,2410,2380,2462,2417,174,730,500,1850,5,1,34802000,860,7.24,0.39,12,0.35,341.00,6331.00,3045,20240930,-18.88,2305,20240805,7.16,2950,-16.27,20250106,2305,7.16,20250409,3045,-18.88,20240930,2305,7.16,20240805,2.36,Y,058860,500,174 억,,1203179,N,N,54,N,00,N
20250414,110535,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2470,30,2,1.23,289151592,117529,142.56,2440,2475,2440,3170,1710,2440,2460.26,3.46,0,36572,2470,2455,2425,2410,2380,2462,2417,174,730,500,1850,5,1,34802000,860,7.24,0.39,12,0.34,341.00,6331.00,3045,20240930,-18.88,2305,20240805,7.16,2950,-16.27,20250106,2305,7.16,20250409,3045,-18.88,20240930,2305,7.16,20240805,2.36,Y,058860,500,174 억,,1203179,N,N,54,N,00,N
20250414,100537,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2470,30,2,1.23,206513940,84042,101.94,2440,2470,2440,3170,1710,2440,2457.27,3.46,0,32531,2470,2455,2425,2410,2380,2462,2417,174,730,500,1850,5,1,34802000,860,7.24,0.39,12,0.24,341.00,6331.00,3045,20240930,-18.88,2305,20240805,7.16,2950,-16.27,20250106,2305,7.16,20250409,3045,-18.88,20240930,2305,7.16,20240805,2.36,Y,058860,500,174 억,,1203179,N,N,54,N,00,N
20250414,090538,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2455,15,2,0.61,35450075,14497,17.58,2440,2455,2440,3170,1710,2440,2445.34,3.46,0,4590,2470,2455,2425,2410,2380,2462,2417,174,730,500,1850,5,1,34802000,854,7.20,0.39,12,0.04,341.00,6331.00,3045,20240930,-19.38,2305,20240805,6.51,2950,-16.78,20250106,2305,6.51,20250409,3045,-19.38,20240930,2305,6.51,20240805,2.36,Y,058860,500,174 억,,1203179,N,N,54,N,00,N
20250411,160531,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2440,10,2,0.41,195462335,80502,49.30,2410,2440,2395,3155,1705,2430,2428.04,3.35,0,36074,2476,2452,2411,2387,2346,2465,2400,174,725,500,1840,5,1,34802000,849,7.16,0.39,12,0.23,341.00,6331.00,3045,20240930,-19.87,2305,20240805,5.86,2950,-17.29,20250106,2305,5.86,20250409,3045,-19.87,20240930,2305,5.86,20240805,2.39,Y,058860,500,174 억,,1165604,N,N,54,N,00,N
20250411,150535,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2440,10,2,0.41,163455825,67372,41.26,2410,2440,2395,3155,1705,2430,2426.17,3.35,0,33109,2476,2452,2411,2387,2346,2465,2400,174,725,500,1840,5,1,34802000,849,7.16,0.39,12,0.19,341.00,6331.00,3045,20240930,-19.87,2305,20240805,5.86,2950,-17.29,20250106,2305,5.86,20250409,3045,-19.87,20240930,2305,5.86,20240805,2.39,Y,058860,500,174 억,,1165604,N,N,727,N,00,N
20250411,140535,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2430,0,3,0.00,143427730,59156,36.23,2410,2440,2395,3155,1705,2430,2424.57,3.35,0,29571,2476,2452,2411,2387,2346,2465,2400,174,725,500,1840,5,1,34802000,846,7.13,0.38,12,0.17,341.00,6331.00,3045,20240930,-20.20,2305,20240805,5.42,2950,-17.63,20250106,2305,5.42,20250409,3045,-20.20,20240930,2305,5.42,20240805,2.39,Y,058860,500,174 억,,1165604,N,N,727,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 160534 57 100.00 KOSPI IT 서비스 N N N N N 2480 40 2 1.64 412950859 167550 203.24 2440 2485 2440 3170 1710 2440 2464.64 3.46 0 38448 2470 2455 2425 2410 2380 2462 2417 174 730 500 1850 5 1 34802000 863 7.27 0.39 12 0.48 341.00 6331.00 3045 20240930 -18.56 2305 20240805 7.59 2950 -15.93 20250106 2305 7.59 20250409 3045 -18.56 20240930 2305 7.59 20240805 2.36 Y 058860 500 174 억 1203179 N N 54 N 00 N
3 20250414 150538 57 100.00 KOSPI IT 서비스 N N N N N 2480 40 2 1.64 391761849 159012 192.88 2440 2480 2440 3170 1710 2440 2463.73 3.46 0 39713 2470 2455 2425 2410 2380 2462 2417 174 730 500 1850 5 1 34802000 863 7.27 0.39 12 0.46 341.00 6331.00 3045 20240930 -18.56 2305 20240805 7.59 2950 -15.93 20250106 2305 7.59 20250409 3045 -18.56 20240930 2305 7.59 20240805 2.36 Y 058860 500 174 억 1203179 N N 54 N 00 N
4 20250414 140537 57 100.00 KOSPI IT 서비스 N N N N N 2475 35 2 1.43 341062122 138546 168.06 2440 2475 2440 3170 1710 2440 2461.72 3.46 0 40943 2470 2455 2425 2410 2380 2462 2417 174 730 500 1850 5 1 34802000 861 7.26 0.39 12 0.40 341.00 6331.00 3045 20240930 -18.72 2305 20240805 7.38 2950 -16.10 20250106 2305 7.38 20250409 3045 -18.72 20240930 2305 7.38 20240805 2.36 Y 058860 500 174 억 1203179 N N 54 N 00 N
5 20250414 130537 57 100.00 KOSPI IT 서비스 N N N N N 2470 30 2 1.23 327762172 133169 161.53 2440 2475 2440 3170 1710 2440 2461.25 3.46 0 40763 2470 2455 2425 2410 2380 2462 2417 174 730 500 1850 5 1 34802000 860 7.24 0.39 12 0.38 341.00 6331.00 3045 20240930 -18.88 2305 20240805 7.16 2950 -16.27 20250106 2305 7.16 20250409 3045 -18.88 20240930 2305 7.16 20240805 2.36 Y 058860 500 174 억 1203179 N N 54 N 00 N
6 20250414 120538 57 100.00 KOSPI IT 서비스 N N N N N 2470 30 2 1.23 303022832 123155 149.39 2440 2475 2440 3170 1710 2440 2460.50 3.46 0 39689 2470 2455 2425 2410 2380 2462 2417 174 730 500 1850 5 1 34802000 860 7.24 0.39 12 0.35 341.00 6331.00 3045 20240930 -18.88 2305 20240805 7.16 2950 -16.27 20250106 2305 7.16 20250409 3045 -18.88 20240930 2305 7.16 20240805 2.36 Y 058860 500 174 억 1203179 N N 54 N 00 N
7 20250414 110535 57 100.00 KOSPI IT 서비스 N N N N N 2470 30 2 1.23 289151592 117529 142.56 2440 2475 2440 3170 1710 2440 2460.26 3.46 0 36572 2470 2455 2425 2410 2380 2462 2417 174 730 500 1850 5 1 34802000 860 7.24 0.39 12 0.34 341.00 6331.00 3045 20240930 -18.88 2305 20240805 7.16 2950 -16.27 20250106 2305 7.16 20250409 3045 -18.88 20240930 2305 7.16 20240805 2.36 Y 058860 500 174 억 1203179 N N 54 N 00 N
8 20250414 100537 57 100.00 KOSPI IT 서비스 N N N N N 2470 30 2 1.23 206513940 84042 101.94 2440 2470 2440 3170 1710 2440 2457.27 3.46 0 32531 2470 2455 2425 2410 2380 2462 2417 174 730 500 1850 5 1 34802000 860 7.24 0.39 12 0.24 341.00 6331.00 3045 20240930 -18.88 2305 20240805 7.16 2950 -16.27 20250106 2305 7.16 20250409 3045 -18.88 20240930 2305 7.16 20240805 2.36 Y 058860 500 174 억 1203179 N N 54 N 00 N
9 20250414 090538 57 100.00 KOSPI IT 서비스 N N N N N 2455 15 2 0.61 35450075 14497 17.58 2440 2455 2440 3170 1710 2440 2445.34 3.46 0 4590 2470 2455 2425 2410 2380 2462 2417 174 730 500 1850 5 1 34802000 854 7.20 0.39 12 0.04 341.00 6331.00 3045 20240930 -19.38 2305 20240805 6.51 2950 -16.78 20250106 2305 6.51 20250409 3045 -19.38 20240930 2305 6.51 20240805 2.36 Y 058860 500 174 억 1203179 N N 54 N 00 N
10 20250411 160531 57 100.00 KOSPI IT 서비스 N N N N N 2440 10 2 0.41 195462335 80502 49.30 2410 2440 2395 3155 1705 2430 2428.04 3.35 0 36074 2476 2452 2411 2387 2346 2465 2400 174 725 500 1840 5 1 34802000 849 7.16 0.39 12 0.23 341.00 6331.00 3045 20240930 -19.87 2305 20240805 5.86 2950 -17.29 20250106 2305 5.86 20250409 3045 -19.87 20240930 2305 5.86 20240805 2.39 Y 058860 500 174 억 1165604 N N 54 N 00 N
11 20250411 150535 57 100.00 KOSPI IT 서비스 N N N N N 2440 10 2 0.41 163455825 67372 41.26 2410 2440 2395 3155 1705 2430 2426.17 3.35 0 33109 2476 2452 2411 2387 2346 2465 2400 174 725 500 1840 5 1 34802000 849 7.16 0.39 12 0.19 341.00 6331.00 3045 20240930 -19.87 2305 20240805 5.86 2950 -17.29 20250106 2305 5.86 20250409 3045 -19.87 20240930 2305 5.86 20240805 2.39 Y 058860 500 174 억 1165604 N N 727 N 00 N
12 20250411 140535 57 100.00 KOSPI IT 서비스 N N N N N 2430 0 3 0.00 143427730 59156 36.23 2410 2440 2395 3155 1705 2430 2424.57 3.35 0 29571 2476 2452 2411 2387 2346 2465 2400 174 725 500 1840 5 1 34802000 846 7.13 0.38 12 0.17 341.00 6331.00 3045 20240930 -20.20 2305 20240805 5.42 2950 -17.63 20250106 2305 5.42 20250409 3045 -20.20 20240930 2305 5.42 20240805 2.39 Y 058860 500 174 억 1165604 N N 727 N 00 N