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
307950/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
20250516,160917,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,135200,-1200,5,-0.88,3887715450,28599,70.80,135300,137400,135200,177300,95500,136400,135943.28,1.98,0,1137,138733,137566,136633,135466,134533,137100,135000,137,40900,500,103660,100,1,27423982,37077,21.71,2.17,12,0.10,6228.00,62191.00,181900,20240711,-25.67,107000,20250409,26.36,153200,-11.75,20250210,107000,26.36,20250409,181900,-25.67,20240711,107000,26.36,20250409,0.58,Y,307950,500,137 억,,543529,N,N,4144,N,00,N
20250516,150934,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,135600,-800,5,-0.59,3549522200,26100,64.61,135300,137400,135200,177300,95500,136400,135997.02,1.98,0,1106,138733,137566,136633,135466,134533,137100,135000,137,40900,500,103660,100,1,27423982,37187,21.77,2.18,12,0.10,6228.00,62191.00,181900,20240711,-25.45,107000,20250409,26.73,153200,-11.49,20250210,107000,26.73,20250409,181900,-25.45,20240711,107000,26.73,20250409,0.58,Y,307950,500,137 억,,543529,N,N,5245,N,00,N
20250516,140928,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,136100,-300,5,-0.22,3119095200,22936,56.78,135300,137400,135200,177300,95500,136400,135991.25,1.98,0,1802,138733,137566,136633,135466,134533,137100,135000,137,40900,500,103660,100,1,27423982,37324,21.85,2.19,12,0.08,6228.00,62191.00,181900,20240711,-25.18,107000,20250409,27.20,153200,-11.16,20250210,107000,27.20,20250409,181900,-25.18,20240711,107000,27.20,20250409,0.58,Y,307950,500,137 억,,543529,N,N,5245,N,00,N
20250516,130927,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,135700,-700,5,-0.51,2748864850,20209,50.03,135300,137400,135200,177300,95500,136400,136021.81,1.98,0,2389,138733,137566,136633,135466,134533,137100,135000,137,40900,500,103660,100,1,27423982,37214,21.79,2.18,12,0.07,6228.00,62191.00,181900,20240711,-25.40,107000,20250409,26.82,153200,-11.42,20250210,107000,26.82,20250409,181900,-25.40,20240711,107000,26.82,20250409,0.58,Y,307950,500,137 억,,543529,N,N,5245,N,00,N
20250516,120930,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,135400,-1000,5,-0.73,2110224700,15500,38.37,135300,137400,135200,177300,95500,136400,136143.53,1.98,0,2708,138733,137566,136633,135466,134533,137100,135000,137,40900,500,103660,100,1,27423982,37132,21.74,2.18,12,0.06,6228.00,62191.00,181900,20240711,-25.56,107000,20250409,26.54,153200,-11.62,20250210,107000,26.54,20250409,181900,-25.56,20240711,107000,26.54,20250409,0.58,Y,307950,500,137 억,,543529,N,N,5245,N,00,N
20250516,110852,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,135900,-500,5,-0.37,1392057050,10203,25.26,135300,137400,135200,177300,95500,136400,136436.05,1.98,0,1528,138733,137566,136633,135466,134533,137100,135000,137,40900,500,103660,100,1,27423982,37269,21.82,2.19,12,0.04,6228.00,62191.00,181900,20240711,-25.29,107000,20250409,27.01,153200,-11.29,20250210,107000,27.01,20250409,181900,-25.29,20240711,107000,27.01,20250409,0.58,Y,307950,500,137 억,,543529,N,N,5245,N,00,N
20250516,100917,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,136800,400,2,0.29,742012150,5441,13.47,135300,137400,135200,177300,95500,136400,136374.22,1.98,0,1335,138733,137566,136633,135466,134533,137100,135000,137,40900,500,103660,100,1,27423982,37516,21.97,2.20,12,0.02,6228.00,62191.00,181900,20240711,-24.79,107000,20250409,27.85,153200,-10.70,20250210,107000,27.85,20250409,181900,-24.79,20240711,107000,27.85,20250409,0.58,Y,307950,500,137 억,,543529,N,N,5245,N,00,N
20250516,090933,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,136200,-200,5,-0.15,101607250,749,1.85,135300,136400,135200,177300,95500,136400,135657.21,1.98,0,377,138733,137566,136633,135466,134533,137100,135000,137,40900,500,103660,100,1,27423982,37351,21.87,2.19,12,0.00,6228.00,62191.00,181900,20240711,-25.12,107000,20250409,27.29,153200,-11.10,20250210,107000,27.29,20250409,181900,-25.12,20240711,107000,27.29,20250409,0.58,Y,307950,500,137 억,,543529,N,N,5245,N,00,N
20250515,161040,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,136400,-1500,5,-1.09,5523317450,40395,50.27,136500,137800,135700,179200,96600,137900,136732.95,1.95,0,7468,140100,139000,137000,135900,133900,139550,136450,137,41300,500,104800,100,1,27423982,37406,21.90,2.19,12,0.15,6228.00,62191.00,181900,20240711,-25.01,107000,20250409,27.48,153200,-10.97,20250210,107000,27.48,20250409,181900,-25.01,20240711,107000,27.48,20250409,0.59,Y,307950,500,137 억,,535283,N,N,5245,N,00,N
20250515,151053,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,136200,-1700,5,-1.23,5260829700,38469,47.87,136500,137800,135700,179200,96600,137900,136755.04,1.95,0,7132,140100,139000,137000,135900,133900,139550,136450,137,41300,500,104800,100,1,27423982,37351,21.87,2.19,12,0.14,6228.00,62191.00,181900,20240711,-25.12,107000,20250409,27.29,153200,-11.10,20250210,107000,27.29,20250409,181900,-25.12,20240711,107000,27.29,20250409,0.59,Y,307950,500,137 억,,535283,N,N,8921,N,00,N
20250515,141053,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,136600,-1300,5,-0.94,3821328450,27892,34.71,136500,137800,136000,179200,96600,137900,137004.46,1.95,0,1108,140100,139000,137000,135900,133900,139550,136450,137,41300,500,104800,100,1,27423982,37461,21.93,2.20,12,0.10,6228.00,62191.00,181900,20240711,-24.90,107000,20250409,27.66,153200,-10.84,20250210,107000,27.66,20250409,181900,-24.90,20240711,107000,27.66,20250409,0.59,Y,307950,500,137 억,,535283,N,N,8921,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 160917 55 30.00 KOSPI IT 서비스 N N N Y 40 N 135200 -1200 5 -0.88 3887715450 28599 70.80 135300 137400 135200 177300 95500 136400 135943.28 1.98 0 1137 138733 137566 136633 135466 134533 137100 135000 137 40900 500 103660 100 1 27423982 37077 21.71 2.17 12 0.10 6228.00 62191.00 181900 20240711 -25.67 107000 20250409 26.36 153200 -11.75 20250210 107000 26.36 20250409 181900 -25.67 20240711 107000 26.36 20250409 0.58 Y 307950 500 137 억 543529 N N 4144 N 00 N
3 20250516 150934 55 30.00 KOSPI IT 서비스 N N N Y 40 N 135600 -800 5 -0.59 3549522200 26100 64.61 135300 137400 135200 177300 95500 136400 135997.02 1.98 0 1106 138733 137566 136633 135466 134533 137100 135000 137 40900 500 103660 100 1 27423982 37187 21.77 2.18 12 0.10 6228.00 62191.00 181900 20240711 -25.45 107000 20250409 26.73 153200 -11.49 20250210 107000 26.73 20250409 181900 -25.45 20240711 107000 26.73 20250409 0.58 Y 307950 500 137 억 543529 N N 5245 N 00 N
4 20250516 140928 55 30.00 KOSPI IT 서비스 N N N Y 40 N 136100 -300 5 -0.22 3119095200 22936 56.78 135300 137400 135200 177300 95500 136400 135991.25 1.98 0 1802 138733 137566 136633 135466 134533 137100 135000 137 40900 500 103660 100 1 27423982 37324 21.85 2.19 12 0.08 6228.00 62191.00 181900 20240711 -25.18 107000 20250409 27.20 153200 -11.16 20250210 107000 27.20 20250409 181900 -25.18 20240711 107000 27.20 20250409 0.58 Y 307950 500 137 억 543529 N N 5245 N 00 N
5 20250516 130927 55 30.00 KOSPI IT 서비스 N N N Y 40 N 135700 -700 5 -0.51 2748864850 20209 50.03 135300 137400 135200 177300 95500 136400 136021.81 1.98 0 2389 138733 137566 136633 135466 134533 137100 135000 137 40900 500 103660 100 1 27423982 37214 21.79 2.18 12 0.07 6228.00 62191.00 181900 20240711 -25.40 107000 20250409 26.82 153200 -11.42 20250210 107000 26.82 20250409 181900 -25.40 20240711 107000 26.82 20250409 0.58 Y 307950 500 137 억 543529 N N 5245 N 00 N
6 20250516 120930 55 30.00 KOSPI IT 서비스 N N N Y 40 N 135400 -1000 5 -0.73 2110224700 15500 38.37 135300 137400 135200 177300 95500 136400 136143.53 1.98 0 2708 138733 137566 136633 135466 134533 137100 135000 137 40900 500 103660 100 1 27423982 37132 21.74 2.18 12 0.06 6228.00 62191.00 181900 20240711 -25.56 107000 20250409 26.54 153200 -11.62 20250210 107000 26.54 20250409 181900 -25.56 20240711 107000 26.54 20250409 0.58 Y 307950 500 137 억 543529 N N 5245 N 00 N
7 20250516 110852 55 30.00 KOSPI IT 서비스 N N N Y 40 N 135900 -500 5 -0.37 1392057050 10203 25.26 135300 137400 135200 177300 95500 136400 136436.05 1.98 0 1528 138733 137566 136633 135466 134533 137100 135000 137 40900 500 103660 100 1 27423982 37269 21.82 2.19 12 0.04 6228.00 62191.00 181900 20240711 -25.29 107000 20250409 27.01 153200 -11.29 20250210 107000 27.01 20250409 181900 -25.29 20240711 107000 27.01 20250409 0.58 Y 307950 500 137 억 543529 N N 5245 N 00 N
8 20250516 100917 55 30.00 KOSPI IT 서비스 N N N Y 40 N 136800 400 2 0.29 742012150 5441 13.47 135300 137400 135200 177300 95500 136400 136374.22 1.98 0 1335 138733 137566 136633 135466 134533 137100 135000 137 40900 500 103660 100 1 27423982 37516 21.97 2.20 12 0.02 6228.00 62191.00 181900 20240711 -24.79 107000 20250409 27.85 153200 -10.70 20250210 107000 27.85 20250409 181900 -24.79 20240711 107000 27.85 20250409 0.58 Y 307950 500 137 억 543529 N N 5245 N 00 N
9 20250516 090933 55 30.00 KOSPI IT 서비스 N N N Y 40 N 136200 -200 5 -0.15 101607250 749 1.85 135300 136400 135200 177300 95500 136400 135657.21 1.98 0 377 138733 137566 136633 135466 134533 137100 135000 137 40900 500 103660 100 1 27423982 37351 21.87 2.19 12 0.00 6228.00 62191.00 181900 20240711 -25.12 107000 20250409 27.29 153200 -11.10 20250210 107000 27.29 20250409 181900 -25.12 20240711 107000 27.29 20250409 0.58 Y 307950 500 137 억 543529 N N 5245 N 00 N
10 20250515 161040 55 30.00 KOSPI IT 서비스 N N N Y 40 N 136400 -1500 5 -1.09 5523317450 40395 50.27 136500 137800 135700 179200 96600 137900 136732.95 1.95 0 7468 140100 139000 137000 135900 133900 139550 136450 137 41300 500 104800 100 1 27423982 37406 21.90 2.19 12 0.15 6228.00 62191.00 181900 20240711 -25.01 107000 20250409 27.48 153200 -10.97 20250210 107000 27.48 20250409 181900 -25.01 20240711 107000 27.48 20250409 0.59 Y 307950 500 137 억 535283 N N 5245 N 00 N
11 20250515 151053 55 30.00 KOSPI IT 서비스 N N N Y 40 N 136200 -1700 5 -1.23 5260829700 38469 47.87 136500 137800 135700 179200 96600 137900 136755.04 1.95 0 7132 140100 139000 137000 135900 133900 139550 136450 137 41300 500 104800 100 1 27423982 37351 21.87 2.19 12 0.14 6228.00 62191.00 181900 20240711 -25.12 107000 20250409 27.29 153200 -11.10 20250210 107000 27.29 20250409 181900 -25.12 20240711 107000 27.29 20250409 0.59 Y 307950 500 137 억 535283 N N 8921 N 00 N
12 20250515 141053 55 30.00 KOSPI IT 서비스 N N N Y 40 N 136600 -1300 5 -0.94 3821328450 27892 34.71 136500 137800 136000 179200 96600 137900 137004.46 1.95 0 1108 140100 139000 137000 135900 133900 139550 136450 137 41300 500 104800 100 1 27423982 37461 21.93 2.20 12 0.10 6228.00 62191.00 181900 20240711 -24.90 107000 20250409 27.66 153200 -10.84 20250210 107000 27.66 20250409 181900 -24.90 20240711 107000 27.66 20250409 0.59 Y 307950 500 137 억 535283 N N 8921 N 00 N