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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064400/price/prices-20250501.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
20250516,160504,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,55100,-400,5,-0.72,13113634100,238154,89.48,55700,56000,54400,72100,38900,55500,55063.40,1.41,0,55992,57300,56400,55800,54900,54300,56100,54600,520,16600,500,38850,100,1,96885948,53384,13.18,2.27,12,0.25,4180.00,24257.00,61900,20250205,-10.99,46500,20250305,18.49,61900,-10.99,20250205,46500,18.49,20250305,61900,-10.99,20250205,46500,18.49,20250305,0.16,Y,064400,500,520 억,,1367243,N,N,2255,N,00,N
20250516,150508,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54850,-650,5,-1.17,12211714000,221752,83.31,55700,56000,54400,72100,38900,55500,55069.14,1.41,0,49894,57300,56400,55800,54900,54300,56100,54600,520,16600,500,38850,100,1,96885948,53142,13.12,2.26,12,0.23,4180.00,24257.00,61900,20250205,-11.39,46500,20250305,17.96,61900,-11.39,20250205,46500,17.96,20250305,61900,-11.39,20250205,46500,17.96,20250305,0.16,Y,064400,500,520 억,,1367243,N,N,1543,N,00,N
20250516,140506,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54500,-1000,5,-1.80,10326254650,187285,70.36,55700,56000,54500,72100,38900,55500,55136.48,1.41,0,36624,57300,56400,55800,54900,54300,56100,54600,520,16600,500,38850,100,1,96885948,52803,13.04,2.25,12,0.19,4180.00,24257.00,61900,20250205,-11.95,46500,20250305,17.20,61900,-11.95,20250205,46500,17.20,20250305,61900,-11.95,20250205,46500,17.20,20250305,0.16,Y,064400,500,520 억,,1367243,N,N,1543,N,00,N
20250516,130505,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54700,-800,5,-1.44,8780546600,158996,59.74,55700,56000,54700,72100,38900,55500,55224.86,1.41,0,28362,57300,56400,55800,54900,54300,56100,54600,520,16600,500,38850,100,1,96885948,52997,13.09,2.26,12,0.16,4180.00,24257.00,61900,20250205,-11.63,46500,20250305,17.63,61900,-11.63,20250205,46500,17.63,20250305,61900,-11.63,20250205,46500,17.63,20250305,0.16,Y,064400,500,520 억,,1367243,N,N,1543,N,00,N
20250516,120506,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54900,-600,5,-1.08,7410128850,134006,50.35,55700,56000,54800,72100,38900,55500,55296.92,1.41,0,30988,57300,56400,55800,54900,54300,56100,54600,520,16600,500,38850,100,1,96885948,53190,13.13,2.26,12,0.14,4180.00,24257.00,61900,20250205,-11.31,46500,20250305,18.06,61900,-11.31,20250205,46500,18.06,20250305,61900,-11.31,20250205,46500,18.06,20250305,0.16,Y,064400,500,520 억,,1367243,N,N,1543,N,00,N
20250516,110450,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,55200,-300,5,-0.54,5709110750,103059,38.72,55700,56000,54900,72100,38900,55500,55396.48,1.41,0,26548,57300,56400,55800,54900,54300,56100,54600,520,16600,500,38850,100,1,96885948,53481,13.21,2.28,12,0.11,4180.00,24257.00,61900,20250205,-10.82,46500,20250305,18.71,61900,-10.82,20250205,46500,18.71,20250305,61900,-10.82,20250205,46500,18.71,20250305,0.16,Y,064400,500,520 억,,1367243,N,N,1543,N,00,N
20250516,100509,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,55300,-200,5,-0.36,3748519400,67491,25.36,55700,56000,55100,72100,38900,55500,55541.06,1.41,0,17023,57300,56400,55800,54900,54300,56100,54600,520,16600,500,38850,100,1,96885948,53578,13.23,2.28,12,0.07,4180.00,24257.00,61900,20250205,-10.66,46500,20250305,18.92,61900,-10.66,20250205,46500,18.92,20250305,61900,-10.66,20250205,46500,18.92,20250305,0.16,Y,064400,500,520 억,,1367243,N,N,1543,N,00,N
20250516,090507,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,55700,200,2,0.36,344381950,6191,2.33,55700,55700,55500,72100,38900,55500,55627.27,1.41,0,-862,57300,56400,55800,54900,54300,56100,54600,520,16600,500,38850,100,1,96885948,53965,13.33,2.30,12,0.01,4180.00,24257.00,61900,20250205,-10.02,46500,20250305,19.78,61900,-10.02,20250205,46500,19.78,20250305,61900,-10.02,20250205,46500,19.78,20250305,0.16,Y,064400,500,520 억,,1367243,N,N,1543,N,00,N
20250515,160542,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,55500,-1100,5,-1.94,14772442000,264048,72.11,56600,56700,55200,73500,39700,56600,55946.63,1.41,0,14217,57666,57132,56466,55932,55266,57400,56200,520,16900,500,39620,100,1,96885948,53772,13.28,2.29,12,0.27,4180.00,24257.00,61900,20250205,-10.34,46500,20250305,19.35,61900,-10.34,20250205,46500,19.35,20250305,61900,-10.34,20250205,46500,19.35,20250305,0.16,Y,064400,500,520 억,,1369568,N,N,1543,N,00,N
20250515,150546,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,55500,-1100,5,-1.94,13739306000,245417,67.02,56600,56700,55200,73500,39700,56600,55983.51,1.41,0,5237,57666,57132,56466,55932,55266,57400,56200,520,16900,500,39620,100,1,96885948,53772,13.28,2.29,12,0.25,4180.00,24257.00,61900,20250205,-10.34,46500,20250305,19.35,61900,-10.34,20250205,46500,19.35,20250305,61900,-10.34,20250205,46500,19.35,20250305,0.16,Y,064400,500,520 억,,1369568,N,N,5110,N,00,N
20250515,140547,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,56000,-600,5,-1.06,8504553350,151137,41.27,56600,56700,55900,73500,39700,56600,56270.49,1.41,0,-10659,57666,57132,56466,55932,55266,57400,56200,520,16900,500,39620,100,1,96885948,54256,13.40,2.31,12,0.16,4180.00,24257.00,61900,20250205,-9.53,46500,20250305,20.43,61900,-9.53,20250205,46500,20.43,20250305,61900,-9.53,20250205,46500,20.43,20250305,0.16,Y,064400,500,520 억,,1369568,N,N,5110,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 20250516 160504 57 100.00 KOSPI IT 서비스 N N N N N 55100 -400 5 -0.72 13113634100 238154 89.48 55700 56000 54400 72100 38900 55500 55063.40 1.41 0 55992 57300 56400 55800 54900 54300 56100 54600 520 16600 500 38850 100 1 96885948 53384 13.18 2.27 12 0.25 4180.00 24257.00 61900 20250205 -10.99 46500 20250305 18.49 61900 -10.99 20250205 46500 18.49 20250305 61900 -10.99 20250205 46500 18.49 20250305 0.16 Y 064400 500 520 억 1367243 N N 2255 N 00 N
3 20250516 150508 57 100.00 KOSPI IT 서비스 N N N N N 54850 -650 5 -1.17 12211714000 221752 83.31 55700 56000 54400 72100 38900 55500 55069.14 1.41 0 49894 57300 56400 55800 54900 54300 56100 54600 520 16600 500 38850 100 1 96885948 53142 13.12 2.26 12 0.23 4180.00 24257.00 61900 20250205 -11.39 46500 20250305 17.96 61900 -11.39 20250205 46500 17.96 20250305 61900 -11.39 20250205 46500 17.96 20250305 0.16 Y 064400 500 520 억 1367243 N N 1543 N 00 N
4 20250516 140506 57 100.00 KOSPI IT 서비스 N N N N N 54500 -1000 5 -1.80 10326254650 187285 70.36 55700 56000 54500 72100 38900 55500 55136.48 1.41 0 36624 57300 56400 55800 54900 54300 56100 54600 520 16600 500 38850 100 1 96885948 52803 13.04 2.25 12 0.19 4180.00 24257.00 61900 20250205 -11.95 46500 20250305 17.20 61900 -11.95 20250205 46500 17.20 20250305 61900 -11.95 20250205 46500 17.20 20250305 0.16 Y 064400 500 520 억 1367243 N N 1543 N 00 N
5 20250516 130505 57 100.00 KOSPI IT 서비스 N N N N N 54700 -800 5 -1.44 8780546600 158996 59.74 55700 56000 54700 72100 38900 55500 55224.86 1.41 0 28362 57300 56400 55800 54900 54300 56100 54600 520 16600 500 38850 100 1 96885948 52997 13.09 2.26 12 0.16 4180.00 24257.00 61900 20250205 -11.63 46500 20250305 17.63 61900 -11.63 20250205 46500 17.63 20250305 61900 -11.63 20250205 46500 17.63 20250305 0.16 Y 064400 500 520 억 1367243 N N 1543 N 00 N
6 20250516 120506 57 100.00 KOSPI IT 서비스 N N N N N 54900 -600 5 -1.08 7410128850 134006 50.35 55700 56000 54800 72100 38900 55500 55296.92 1.41 0 30988 57300 56400 55800 54900 54300 56100 54600 520 16600 500 38850 100 1 96885948 53190 13.13 2.26 12 0.14 4180.00 24257.00 61900 20250205 -11.31 46500 20250305 18.06 61900 -11.31 20250205 46500 18.06 20250305 61900 -11.31 20250205 46500 18.06 20250305 0.16 Y 064400 500 520 억 1367243 N N 1543 N 00 N
7 20250516 110450 57 100.00 KOSPI IT 서비스 N N N N N 55200 -300 5 -0.54 5709110750 103059 38.72 55700 56000 54900 72100 38900 55500 55396.48 1.41 0 26548 57300 56400 55800 54900 54300 56100 54600 520 16600 500 38850 100 1 96885948 53481 13.21 2.28 12 0.11 4180.00 24257.00 61900 20250205 -10.82 46500 20250305 18.71 61900 -10.82 20250205 46500 18.71 20250305 61900 -10.82 20250205 46500 18.71 20250305 0.16 Y 064400 500 520 억 1367243 N N 1543 N 00 N
8 20250516 100509 57 100.00 KOSPI IT 서비스 N N N N N 55300 -200 5 -0.36 3748519400 67491 25.36 55700 56000 55100 72100 38900 55500 55541.06 1.41 0 17023 57300 56400 55800 54900 54300 56100 54600 520 16600 500 38850 100 1 96885948 53578 13.23 2.28 12 0.07 4180.00 24257.00 61900 20250205 -10.66 46500 20250305 18.92 61900 -10.66 20250205 46500 18.92 20250305 61900 -10.66 20250205 46500 18.92 20250305 0.16 Y 064400 500 520 억 1367243 N N 1543 N 00 N
9 20250516 090507 57 100.00 KOSPI IT 서비스 N N N N N 55700 200 2 0.36 344381950 6191 2.33 55700 55700 55500 72100 38900 55500 55627.27 1.41 0 -862 57300 56400 55800 54900 54300 56100 54600 520 16600 500 38850 100 1 96885948 53965 13.33 2.30 12 0.01 4180.00 24257.00 61900 20250205 -10.02 46500 20250305 19.78 61900 -10.02 20250205 46500 19.78 20250305 61900 -10.02 20250205 46500 19.78 20250305 0.16 Y 064400 500 520 억 1367243 N N 1543 N 00 N
10 20250515 160542 57 100.00 KOSPI IT 서비스 N N N N N 55500 -1100 5 -1.94 14772442000 264048 72.11 56600 56700 55200 73500 39700 56600 55946.63 1.41 0 14217 57666 57132 56466 55932 55266 57400 56200 520 16900 500 39620 100 1 96885948 53772 13.28 2.29 12 0.27 4180.00 24257.00 61900 20250205 -10.34 46500 20250305 19.35 61900 -10.34 20250205 46500 19.35 20250305 61900 -10.34 20250205 46500 19.35 20250305 0.16 Y 064400 500 520 억 1369568 N N 1543 N 00 N
11 20250515 150546 57 100.00 KOSPI IT 서비스 N N N N N 55500 -1100 5 -1.94 13739306000 245417 67.02 56600 56700 55200 73500 39700 56600 55983.51 1.41 0 5237 57666 57132 56466 55932 55266 57400 56200 520 16900 500 39620 100 1 96885948 53772 13.28 2.29 12 0.25 4180.00 24257.00 61900 20250205 -10.34 46500 20250305 19.35 61900 -10.34 20250205 46500 19.35 20250305 61900 -10.34 20250205 46500 19.35 20250305 0.16 Y 064400 500 520 억 1369568 N N 5110 N 00 N
12 20250515 140547 57 100.00 KOSPI IT 서비스 N N N N N 56000 -600 5 -1.06 8504553350 151137 41.27 56600 56700 55900 73500 39700 56600 56270.49 1.41 0 -10659 57666 57132 56466 55932 55266 57400 56200 520 16900 500 39620 100 1 96885948 54256 13.40 2.31 12 0.16 4180.00 24257.00 61900 20250205 -9.53 46500 20250305 20.43 61900 -9.53 20250205 46500 20.43 20250305 61900 -9.53 20250205 46500 20.43 20250305 0.16 Y 064400 500 520 억 1369568 N N 5110 N 00 N