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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058850/price/prices-20250301.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
20250306,160535,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2815,-25,5,-0.88,455776183,160565,71.11,2845,2870,2815,3690,1990,2840,2838.64,4.55,0,-20956,2886,2862,2816,2792,2746,2875,2805,238,850,500,2040,5,1,42685000,1202,8.21,0.59,12,0.38,343.00,4747.00,4210,20240227,-33.14,2360,20240909,19.28,3050,-7.70,20250206,2655,6.03,20250102,3820,-26.31,20240306,2360,19.28,20240909,4.88,N,058850,500,238 억,,1941633,N,N,3,N,00,N
20250306,150534,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2820,-20,5,-0.70,403453598,142005,62.89,2845,2870,2820,3690,1990,2840,2841.12,4.55,0,-15827,2886,2862,2816,2792,2746,2875,2805,238,850,500,2040,5,1,42685000,1204,8.22,0.59,12,0.33,343.00,4747.00,4210,20240227,-33.02,2360,20240909,19.49,3050,-7.54,20250206,2655,6.21,20250102,3820,-26.18,20240306,2360,19.49,20240909,4.88,N,058850,500,238 억,,1941633,N,N,25,N,00,N
20250306,140533,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2830,-10,5,-0.35,323307793,113632,50.32,2845,2870,2830,3690,1990,2840,2845.22,4.55,0,2299,2886,2862,2816,2792,2746,2875,2805,238,850,500,2040,5,1,42685000,1208,8.25,0.60,12,0.27,343.00,4747.00,4210,20240227,-32.78,2360,20240909,19.92,3050,-7.21,20250206,2655,6.59,20250102,3820,-25.92,20240306,2360,19.92,20240909,4.88,N,058850,500,238 억,,1941633,N,N,25,N,00,N
20250306,130534,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2840,0,3,0.00,300980878,105767,46.84,2845,2870,2830,3690,1990,2840,2845.70,4.55,0,5729,2886,2862,2816,2792,2746,2875,2805,238,850,500,2040,5,1,42685000,1212,8.28,0.60,12,0.25,343.00,4747.00,4210,20240227,-32.54,2360,20240909,20.34,3050,-6.89,20250206,2655,6.97,20250102,3820,-25.65,20240306,2360,20.34,20240909,4.88,N,058850,500,238 억,,1941633,N,N,25,N,00,N
20250306,120534,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2835,-5,5,-0.18,268264413,94239,41.73,2845,2870,2830,3690,1990,2840,2846.64,4.55,0,2216,2886,2862,2816,2792,2746,2875,2805,238,850,500,2040,5,1,42685000,1210,8.27,0.60,12,0.22,343.00,4747.00,4210,20240227,-32.66,2360,20240909,20.13,3050,-7.05,20250206,2655,6.78,20250102,3820,-25.79,20240306,2360,20.13,20240909,4.88,N,058850,500,238 억,,1941633,N,N,25,N,00,N
20250306,110532,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2850,10,2,0.35,186320418,65340,28.94,2845,2870,2835,3690,1990,2840,2851.55,4.55,0,-1752,2886,2862,2816,2792,2746,2875,2805,238,850,500,2040,5,1,42685000,1217,8.31,0.60,12,0.15,343.00,4747.00,4210,20240227,-32.30,2360,20240909,20.76,3050,-6.56,20250206,2655,7.34,20250102,3820,-25.39,20240306,2360,20.76,20240909,4.88,N,058850,500,238 억,,1941633,N,N,25,N,00,N
20250306,100534,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2840,0,3,0.00,149261568,52298,23.16,2845,2870,2835,3690,1990,2840,2854.06,4.55,0,-4236,2886,2862,2816,2792,2746,2875,2805,238,850,500,2040,5,1,42685000,1212,8.28,0.60,12,0.12,343.00,4747.00,4210,20240227,-32.54,2360,20240909,20.34,3050,-6.89,20250206,2655,6.97,20250102,3820,-25.65,20240306,2360,20.34,20240909,4.88,N,058850,500,238 억,,1941633,N,N,25,N,00,N
20250306,090537,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2855,15,2,0.53,26981710,9446,4.18,2845,2870,2845,3690,1990,2840,2856.42,4.55,0,-940,2886,2862,2816,2792,2746,2875,2805,238,850,500,2040,5,1,42685000,1219,8.32,0.60,12,0.02,343.00,4747.00,4210,20240227,-32.19,2360,20240909,20.97,3050,-6.39,20250206,2655,7.53,20250102,3820,-25.26,20240306,2360,20.97,20240909,4.88,N,058850,500,238 억,,1941633,N,N,25,N,00,N
20250305,160529,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2840,70,2,2.53,631384295,225109,105.18,2775,2840,2770,3600,1940,2770,2805.05,4.33,0,93501,2863,2816,2783,2736,2703,2800,2720,238,830,500,1990,5,1,42685000,1212,8.28,0.60,12,0.53,343.00,4747.00,4210,20240227,-32.54,2360,20240909,20.34,3050,-6.89,20250206,2655,6.97,20250102,3905,-27.27,20240305,2360,20.34,20240909,4.88,N,058850,500,238 억,,1848476,N,N,25,N,00,N
20250305,150530,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2830,60,2,2.17,568206920,202808,94.76,2775,2840,2770,3600,1940,2770,2801.96,4.33,0,89768,2863,2816,2783,2736,2703,2800,2720,238,830,500,1990,5,1,42685000,1208,8.25,0.60,12,0.48,343.00,4747.00,4210,20240227,-32.78,2360,20240909,19.92,3050,-7.21,20250206,2655,6.59,20250102,3905,-27.53,20240305,2360,19.92,20240909,4.88,N,058850,500,238 억,,1848476,N,N,12,N,00,N
20250305,140529,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2805,35,2,1.26,437421006,156498,73.12,2775,2825,2770,3600,1940,2770,2795.32,4.33,0,64444,2863,2816,2783,2736,2703,2800,2720,238,830,500,1990,5,1,42685000,1197,8.18,0.59,12,0.37,343.00,4747.00,4210,20240227,-33.37,2360,20240909,18.86,3050,-8.03,20250206,2655,5.65,20250102,3905,-28.17,20240305,2360,18.86,20240909,4.88,N,058850,500,238 억,,1848476,N,N,12,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 20250306 160535 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2815 -25 5 -0.88 455776183 160565 71.11 2845 2870 2815 3690 1990 2840 2838.64 4.55 0 -20956 2886 2862 2816 2792 2746 2875 2805 238 850 500 2040 5 1 42685000 1202 8.21 0.59 12 0.38 343.00 4747.00 4210 20240227 -33.14 2360 20240909 19.28 3050 -7.70 20250206 2655 6.03 20250102 3820 -26.31 20240306 2360 19.28 20240909 4.88 N 058850 500 238 억 1941633 N N 3 N 00 N
3 20250306 150534 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2820 -20 5 -0.70 403453598 142005 62.89 2845 2870 2820 3690 1990 2840 2841.12 4.55 0 -15827 2886 2862 2816 2792 2746 2875 2805 238 850 500 2040 5 1 42685000 1204 8.22 0.59 12 0.33 343.00 4747.00 4210 20240227 -33.02 2360 20240909 19.49 3050 -7.54 20250206 2655 6.21 20250102 3820 -26.18 20240306 2360 19.49 20240909 4.88 N 058850 500 238 억 1941633 N N 25 N 00 N
4 20250306 140533 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2830 -10 5 -0.35 323307793 113632 50.32 2845 2870 2830 3690 1990 2840 2845.22 4.55 0 2299 2886 2862 2816 2792 2746 2875 2805 238 850 500 2040 5 1 42685000 1208 8.25 0.60 12 0.27 343.00 4747.00 4210 20240227 -32.78 2360 20240909 19.92 3050 -7.21 20250206 2655 6.59 20250102 3820 -25.92 20240306 2360 19.92 20240909 4.88 N 058850 500 238 억 1941633 N N 25 N 00 N
5 20250306 130534 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2840 0 3 0.00 300980878 105767 46.84 2845 2870 2830 3690 1990 2840 2845.70 4.55 0 5729 2886 2862 2816 2792 2746 2875 2805 238 850 500 2040 5 1 42685000 1212 8.28 0.60 12 0.25 343.00 4747.00 4210 20240227 -32.54 2360 20240909 20.34 3050 -6.89 20250206 2655 6.97 20250102 3820 -25.65 20240306 2360 20.34 20240909 4.88 N 058850 500 238 억 1941633 N N 25 N 00 N
6 20250306 120534 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2835 -5 5 -0.18 268264413 94239 41.73 2845 2870 2830 3690 1990 2840 2846.64 4.55 0 2216 2886 2862 2816 2792 2746 2875 2805 238 850 500 2040 5 1 42685000 1210 8.27 0.60 12 0.22 343.00 4747.00 4210 20240227 -32.66 2360 20240909 20.13 3050 -7.05 20250206 2655 6.78 20250102 3820 -25.79 20240306 2360 20.13 20240909 4.88 N 058850 500 238 억 1941633 N N 25 N 00 N
7 20250306 110532 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2850 10 2 0.35 186320418 65340 28.94 2845 2870 2835 3690 1990 2840 2851.55 4.55 0 -1752 2886 2862 2816 2792 2746 2875 2805 238 850 500 2040 5 1 42685000 1217 8.31 0.60 12 0.15 343.00 4747.00 4210 20240227 -32.30 2360 20240909 20.76 3050 -6.56 20250206 2655 7.34 20250102 3820 -25.39 20240306 2360 20.76 20240909 4.88 N 058850 500 238 억 1941633 N N 25 N 00 N
8 20250306 100534 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2840 0 3 0.00 149261568 52298 23.16 2845 2870 2835 3690 1990 2840 2854.06 4.55 0 -4236 2886 2862 2816 2792 2746 2875 2805 238 850 500 2040 5 1 42685000 1212 8.28 0.60 12 0.12 343.00 4747.00 4210 20240227 -32.54 2360 20240909 20.34 3050 -6.89 20250206 2655 6.97 20250102 3820 -25.65 20240306 2360 20.34 20240909 4.88 N 058850 500 238 억 1941633 N N 25 N 00 N
9 20250306 090537 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2855 15 2 0.53 26981710 9446 4.18 2845 2870 2845 3690 1990 2840 2856.42 4.55 0 -940 2886 2862 2816 2792 2746 2875 2805 238 850 500 2040 5 1 42685000 1219 8.32 0.60 12 0.02 343.00 4747.00 4210 20240227 -32.19 2360 20240909 20.97 3050 -6.39 20250206 2655 7.53 20250102 3820 -25.26 20240306 2360 20.97 20240909 4.88 N 058850 500 238 억 1941633 N N 25 N 00 N
10 20250305 160529 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2840 70 2 2.53 631384295 225109 105.18 2775 2840 2770 3600 1940 2770 2805.05 4.33 0 93501 2863 2816 2783 2736 2703 2800 2720 238 830 500 1990 5 1 42685000 1212 8.28 0.60 12 0.53 343.00 4747.00 4210 20240227 -32.54 2360 20240909 20.34 3050 -6.89 20250206 2655 6.97 20250102 3905 -27.27 20240305 2360 20.34 20240909 4.88 N 058850 500 238 억 1848476 N N 25 N 00 N
11 20250305 150530 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2830 60 2 2.17 568206920 202808 94.76 2775 2840 2770 3600 1940 2770 2801.96 4.33 0 89768 2863 2816 2783 2736 2703 2800 2720 238 830 500 1990 5 1 42685000 1208 8.25 0.60 12 0.48 343.00 4747.00 4210 20240227 -32.78 2360 20240909 19.92 3050 -7.21 20250206 2655 6.59 20250102 3905 -27.53 20240305 2360 19.92 20240909 4.88 N 058850 500 238 억 1848476 N N 12 N 00 N
12 20250305 140529 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2805 35 2 1.26 437421006 156498 73.12 2775 2825 2770 3600 1940 2770 2795.32 4.33 0 64444 2863 2816 2783 2736 2703 2800 2720 238 830 500 1990 5 1 42685000 1197 8.18 0.59 12 0.37 343.00 4747.00 4210 20240227 -33.37 2360 20240909 18.86 3050 -8.03 20250206 2655 5.65 20250102 3905 -28.17 20240305 2360 18.86 20240909 4.88 N 058850 500 238 억 1848476 N N 12 N 00 N