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
462870/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
20250516,161054,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55900,900,2,1.64,9328078100,167080,89.14,55200,56300,55200,71500,38500,55000,55830.01,38.02,0,38827,56800,55900,55100,54200,53400,55850,54150,117,16500,200,38500,100,1,58484720,32693,20.57,4.27,12,0.29,2718.00,13104.00,89500,20240711,-37.54,42300,20250409,32.15,70200,-20.37,20250217,42300,32.15,20250409,89500,-37.54,20240711,42300,32.15,20250409,0.49,Y,462870,200,116 억,,22236544,N,N,6799,N,00,N
20250516,151115,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55800,800,2,1.45,8729193250,156360,83.43,55200,56300,55200,71500,38500,55000,55827.53,38.02,0,37742,56800,55900,55100,54200,53400,55850,54150,117,16500,200,38500,100,1,58484720,32634,20.53,4.26,12,0.27,2718.00,13104.00,89500,20240711,-37.65,42300,20250409,31.91,70200,-20.51,20250217,42300,31.91,20250409,89500,-37.65,20240711,42300,31.91,20250409,0.49,Y,462870,200,116 억,,22236544,N,N,16845,N,00,N
20250516,141109,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55600,600,2,1.09,6699851500,120054,64.05,55200,56300,55200,71500,38500,55000,55806.98,38.02,0,33761,56800,55900,55100,54200,53400,55850,54150,117,16500,200,38500,100,1,58484720,32518,20.46,4.24,12,0.21,2718.00,13104.00,89500,20240711,-37.88,42300,20250409,31.44,70200,-20.80,20250217,42300,31.44,20250409,89500,-37.88,20240711,42300,31.44,20250409,0.49,Y,462870,200,116 억,,22236544,N,N,16845,N,00,N
20250516,131105,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55900,900,2,1.64,5543812600,99320,52.99,55200,56300,55200,71500,38500,55000,55817.69,38.02,0,28858,56800,55900,55100,54200,53400,55850,54150,117,16500,200,38500,100,1,58484720,32693,20.57,4.27,12,0.17,2718.00,13104.00,89500,20240711,-37.54,42300,20250409,32.15,70200,-20.37,20250217,42300,32.15,20250409,89500,-37.54,20240711,42300,32.15,20250409,0.49,Y,462870,200,116 억,,22236544,N,N,16845,N,00,N
20250516,121108,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55800,800,2,1.45,4698530400,84190,44.92,55200,56300,55200,71500,38500,55000,55808.65,38.02,0,22631,56800,55900,55100,54200,53400,55850,54150,117,16500,200,38500,100,1,58484720,32634,20.53,4.26,12,0.14,2718.00,13104.00,89500,20240711,-37.65,42300,20250409,31.91,70200,-20.51,20250217,42300,31.91,20250409,89500,-37.65,20240711,42300,31.91,20250409,0.49,Y,462870,200,116 억,,22236544,N,N,16845,N,00,N
20250516,111024,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56200,1200,2,2.18,3786111350,67869,36.21,55200,56300,55200,71500,38500,55000,55785.58,38.02,0,16678,56800,55900,55100,54200,53400,55850,54150,117,16500,200,38500,100,1,58484720,32868,20.68,4.29,12,0.12,2718.00,13104.00,89500,20240711,-37.21,42300,20250409,32.86,70200,-19.94,20250217,42300,32.86,20250409,89500,-37.21,20240711,42300,32.86,20250409,0.49,Y,462870,200,116 억,,22236544,N,N,16845,N,00,N
20250516,101049,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55700,700,2,1.27,2272521800,40753,21.74,55200,56300,55200,71500,38500,55000,55763.30,38.02,0,8504,56800,55900,55100,54200,53400,55850,54150,117,16500,200,38500,100,1,58484720,32576,20.49,4.25,12,0.07,2718.00,13104.00,89500,20240711,-37.77,42300,20250409,31.68,70200,-20.66,20250217,42300,31.68,20250409,89500,-37.77,20240711,42300,31.68,20250409,0.49,Y,462870,200,116 억,,22236544,N,N,16845,N,00,N
20250516,091114,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55500,500,2,0.91,568756100,10231,5.46,55200,56000,55200,71500,38500,55000,55591.45,38.02,0,4370,56800,55900,55100,54200,53400,55850,54150,117,16500,200,38500,100,1,58484720,32459,20.42,4.24,12,0.02,2718.00,13104.00,89500,20240711,-37.99,42300,20250409,31.21,70200,-20.94,20250217,42300,31.21,20250409,89500,-37.99,20240711,42300,31.21,20250409,0.49,Y,462870,200,116 억,,22236544,N,N,16845,N,00,N
20250515,161233,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55000,200,2,0.36,10307820450,187425,99.32,55000,56000,54300,71200,38400,54800,54997.04,37.96,0,35693,56400,55600,54300,53500,52200,56000,53900,117,16400,200,38360,100,1,58484720,32167,20.24,4.20,12,0.32,2718.00,13104.00,89500,20240711,-38.55,42300,20250409,30.02,70200,-21.65,20250217,42300,30.02,20250409,89500,-38.55,20240711,42300,30.02,20250409,0.43,Y,462870,200,116 억,,22198319,N,N,16845,N,00,N
20250515,151249,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,54900,100,2,0.18,9939924150,180731,95.77,55000,56000,54300,71200,38400,54800,54998.45,37.96,0,33334,56400,55600,54300,53500,52200,56000,53900,117,16400,200,38360,100,1,58484720,32108,20.20,4.19,12,0.31,2718.00,13104.00,89500,20240711,-38.66,42300,20250409,29.79,70200,-21.79,20250217,42300,29.79,20250409,89500,-38.66,20240711,42300,29.79,20250409,0.43,Y,462870,200,116 억,,22198319,N,N,26077,N,00,N
20250515,141250,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,54400,-400,5,-0.73,6678277300,121657,64.47,55000,55800,54300,71200,38400,54800,54894.31,37.96,0,27681,56400,55600,54300,53500,52200,56000,53900,117,16400,200,38360,100,1,58484720,31816,20.01,4.15,12,0.21,2718.00,13104.00,89500,20240711,-39.22,42300,20250409,28.61,70200,-22.51,20250217,42300,28.61,20250409,89500,-39.22,20240711,42300,28.61,20250409,0.43,Y,462870,200,116 억,,22198319,N,N,26077,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 161054 55 30.00 KOSPI IT 서비스 N N N Y 40 N 55900 900 2 1.64 9328078100 167080 89.14 55200 56300 55200 71500 38500 55000 55830.01 38.02 0 38827 56800 55900 55100 54200 53400 55850 54150 117 16500 200 38500 100 1 58484720 32693 20.57 4.27 12 0.29 2718.00 13104.00 89500 20240711 -37.54 42300 20250409 32.15 70200 -20.37 20250217 42300 32.15 20250409 89500 -37.54 20240711 42300 32.15 20250409 0.49 Y 462870 200 116 억 22236544 N N 6799 N 00 N
3 20250516 151115 55 30.00 KOSPI IT 서비스 N N N Y 40 N 55800 800 2 1.45 8729193250 156360 83.43 55200 56300 55200 71500 38500 55000 55827.53 38.02 0 37742 56800 55900 55100 54200 53400 55850 54150 117 16500 200 38500 100 1 58484720 32634 20.53 4.26 12 0.27 2718.00 13104.00 89500 20240711 -37.65 42300 20250409 31.91 70200 -20.51 20250217 42300 31.91 20250409 89500 -37.65 20240711 42300 31.91 20250409 0.49 Y 462870 200 116 억 22236544 N N 16845 N 00 N
4 20250516 141109 55 30.00 KOSPI IT 서비스 N N N Y 40 N 55600 600 2 1.09 6699851500 120054 64.05 55200 56300 55200 71500 38500 55000 55806.98 38.02 0 33761 56800 55900 55100 54200 53400 55850 54150 117 16500 200 38500 100 1 58484720 32518 20.46 4.24 12 0.21 2718.00 13104.00 89500 20240711 -37.88 42300 20250409 31.44 70200 -20.80 20250217 42300 31.44 20250409 89500 -37.88 20240711 42300 31.44 20250409 0.49 Y 462870 200 116 억 22236544 N N 16845 N 00 N
5 20250516 131105 55 30.00 KOSPI IT 서비스 N N N Y 40 N 55900 900 2 1.64 5543812600 99320 52.99 55200 56300 55200 71500 38500 55000 55817.69 38.02 0 28858 56800 55900 55100 54200 53400 55850 54150 117 16500 200 38500 100 1 58484720 32693 20.57 4.27 12 0.17 2718.00 13104.00 89500 20240711 -37.54 42300 20250409 32.15 70200 -20.37 20250217 42300 32.15 20250409 89500 -37.54 20240711 42300 32.15 20250409 0.49 Y 462870 200 116 억 22236544 N N 16845 N 00 N
6 20250516 121108 55 30.00 KOSPI IT 서비스 N N N Y 40 N 55800 800 2 1.45 4698530400 84190 44.92 55200 56300 55200 71500 38500 55000 55808.65 38.02 0 22631 56800 55900 55100 54200 53400 55850 54150 117 16500 200 38500 100 1 58484720 32634 20.53 4.26 12 0.14 2718.00 13104.00 89500 20240711 -37.65 42300 20250409 31.91 70200 -20.51 20250217 42300 31.91 20250409 89500 -37.65 20240711 42300 31.91 20250409 0.49 Y 462870 200 116 억 22236544 N N 16845 N 00 N
7 20250516 111024 55 30.00 KOSPI IT 서비스 N N N Y 40 N 56200 1200 2 2.18 3786111350 67869 36.21 55200 56300 55200 71500 38500 55000 55785.58 38.02 0 16678 56800 55900 55100 54200 53400 55850 54150 117 16500 200 38500 100 1 58484720 32868 20.68 4.29 12 0.12 2718.00 13104.00 89500 20240711 -37.21 42300 20250409 32.86 70200 -19.94 20250217 42300 32.86 20250409 89500 -37.21 20240711 42300 32.86 20250409 0.49 Y 462870 200 116 억 22236544 N N 16845 N 00 N
8 20250516 101049 55 30.00 KOSPI IT 서비스 N N N Y 40 N 55700 700 2 1.27 2272521800 40753 21.74 55200 56300 55200 71500 38500 55000 55763.30 38.02 0 8504 56800 55900 55100 54200 53400 55850 54150 117 16500 200 38500 100 1 58484720 32576 20.49 4.25 12 0.07 2718.00 13104.00 89500 20240711 -37.77 42300 20250409 31.68 70200 -20.66 20250217 42300 31.68 20250409 89500 -37.77 20240711 42300 31.68 20250409 0.49 Y 462870 200 116 억 22236544 N N 16845 N 00 N
9 20250516 091114 55 30.00 KOSPI IT 서비스 N N N Y 40 N 55500 500 2 0.91 568756100 10231 5.46 55200 56000 55200 71500 38500 55000 55591.45 38.02 0 4370 56800 55900 55100 54200 53400 55850 54150 117 16500 200 38500 100 1 58484720 32459 20.42 4.24 12 0.02 2718.00 13104.00 89500 20240711 -37.99 42300 20250409 31.21 70200 -20.94 20250217 42300 31.21 20250409 89500 -37.99 20240711 42300 31.21 20250409 0.49 Y 462870 200 116 억 22236544 N N 16845 N 00 N
10 20250515 161233 55 30.00 KOSPI IT 서비스 N N N Y 40 N 55000 200 2 0.36 10307820450 187425 99.32 55000 56000 54300 71200 38400 54800 54997.04 37.96 0 35693 56400 55600 54300 53500 52200 56000 53900 117 16400 200 38360 100 1 58484720 32167 20.24 4.20 12 0.32 2718.00 13104.00 89500 20240711 -38.55 42300 20250409 30.02 70200 -21.65 20250217 42300 30.02 20250409 89500 -38.55 20240711 42300 30.02 20250409 0.43 Y 462870 200 116 억 22198319 N N 16845 N 00 N
11 20250515 151249 55 30.00 KOSPI IT 서비스 N N N Y 40 N 54900 100 2 0.18 9939924150 180731 95.77 55000 56000 54300 71200 38400 54800 54998.45 37.96 0 33334 56400 55600 54300 53500 52200 56000 53900 117 16400 200 38360 100 1 58484720 32108 20.20 4.19 12 0.31 2718.00 13104.00 89500 20240711 -38.66 42300 20250409 29.79 70200 -21.79 20250217 42300 29.79 20250409 89500 -38.66 20240711 42300 29.79 20250409 0.43 Y 462870 200 116 억 22198319 N N 26077 N 00 N
12 20250515 141250 55 30.00 KOSPI IT 서비스 N N N Y 40 N 54400 -400 5 -0.73 6678277300 121657 64.47 55000 55800 54300 71200 38400 54800 54894.31 37.96 0 27681 56400 55600 54300 53500 52200 56000 53900 117 16400 200 38360 100 1 58484720 31816 20.01 4.15 12 0.21 2718.00 13104.00 89500 20240711 -39.22 42300 20250409 28.61 70200 -22.51 20250217 42300 28.61 20250409 89500 -39.22 20240711 42300 28.61 20250409 0.43 Y 462870 200 116 억 22198319 N N 26077 N 00 N