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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020120/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
20250513,160321,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3465,-60,5,-1.70,572190275,163650,99.32,3535,3585,3450,4580,2470,3525,3496.43,1.00,0,-15911,3611,3567,3501,3457,3391,3590,3480,185,1055,500,2460,5,1,37063766,1284,-16.90,0.64,12,0.44,-205.00,5383.00,6250,20240603,-44.56,2755,20250409,25.77,4570,-24.18,20250418,2755,25.77,20250409,6250,-44.56,20240603,2755,25.77,20250409,3.53,Y,020120,500,185 억,,369533,N,N,2398,N,00,N
20250513,150325,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3470,-55,5,-1.56,555090745,158713,96.32,3535,3585,3450,4580,2470,3525,3497.45,1.00,0,-15753,3611,3567,3501,3457,3391,3590,3480,185,1055,500,2460,5,1,37063766,1286,-16.93,0.64,12,0.43,-205.00,5383.00,6250,20240603,-44.48,2755,20250409,25.95,4570,-24.07,20250418,2755,25.95,20250409,6250,-44.48,20240603,2755,25.95,20250409,3.53,Y,020120,500,185 억,,369533,N,N,2224,N,00,N
20250513,140325,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3455,-70,5,-1.99,517246465,147758,89.68,3535,3585,3450,4580,2470,3525,3500.63,1.00,0,-19753,3611,3567,3501,3457,3391,3590,3480,185,1055,500,2460,5,1,37063766,1281,-16.85,0.64,12,0.40,-205.00,5383.00,6250,20240603,-44.72,2755,20250409,25.41,4570,-24.40,20250418,2755,25.41,20250409,6250,-44.72,20240603,2755,25.41,20250409,3.53,Y,020120,500,185 억,,369533,N,N,2224,N,00,N
20250513,130327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3470,-55,5,-1.56,465354160,132745,80.56,3535,3585,3460,4580,2470,3525,3505.62,1.00,0,-18531,3611,3567,3501,3457,3391,3590,3480,185,1055,500,2460,5,1,37063766,1286,-16.93,0.64,12,0.36,-205.00,5383.00,6250,20240603,-44.48,2755,20250409,25.95,4570,-24.07,20250418,2755,25.95,20250409,6250,-44.48,20240603,2755,25.95,20250409,3.53,Y,020120,500,185 억,,369533,N,N,2224,N,00,N
20250513,120327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3480,-45,5,-1.28,399046870,113635,68.97,3535,3585,3475,4580,2470,3525,3511.65,1.00,0,-12664,3611,3567,3501,3457,3391,3590,3480,185,1055,500,2460,5,1,37063766,1290,-16.98,0.65,12,0.31,-205.00,5383.00,6250,20240603,-44.32,2755,20250409,26.32,4570,-23.85,20250418,2755,26.32,20250409,6250,-44.32,20240603,2755,26.32,20250409,3.53,Y,020120,500,185 억,,369533,N,N,2224,N,00,N
20250513,110326,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3485,-40,5,-1.13,340399595,96797,58.75,3535,3585,3475,4580,2470,3525,3516.63,1.00,0,-7988,3611,3567,3501,3457,3391,3590,3480,185,1055,500,2460,5,1,37063766,1292,-17.00,0.65,12,0.26,-205.00,5383.00,6250,20240603,-44.24,2755,20250409,26.50,4570,-23.74,20250418,2755,26.50,20250409,6250,-44.24,20240603,2755,26.50,20250409,3.53,Y,020120,500,185 억,,369533,N,N,2224,N,00,N
20250513,100326,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3490,-35,5,-0.99,267297565,75858,46.04,3535,3585,3480,4580,2470,3525,3523.66,1.00,0,-3277,3611,3567,3501,3457,3391,3590,3480,185,1055,500,2460,5,1,37063766,1294,-17.02,0.65,12,0.20,-205.00,5383.00,6250,20240603,-44.16,2755,20250409,26.68,4570,-23.63,20250418,2755,26.68,20250409,6250,-44.16,20240603,2755,26.68,20250409,3.53,Y,020120,500,185 억,,369533,N,N,2224,N,00,N
20250513,090328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3565,40,2,1.13,33146395,9330,5.66,3535,3570,3535,4580,2470,3525,3552.67,1.00,0,1443,3611,3567,3501,3457,3391,3590,3480,185,1055,500,2460,5,1,37063766,1321,-17.39,0.66,12,0.03,-205.00,5383.00,6250,20240603,-42.96,2755,20250409,29.40,4570,-21.99,20250418,2755,29.40,20250409,6250,-42.96,20240603,2755,29.40,20250409,3.53,Y,020120,500,185 억,,369533,N,N,2224,N,00,N
20250512,160321,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3525,50,2,1.44,575507815,164770,45.36,3505,3545,3435,4515,2435,3475,3492.79,0.84,0,37641,3755,3615,3545,3405,3335,3580,3370,185,1040,500,2430,5,1,37063766,1306,-17.20,0.65,12,0.44,-205.00,5383.00,6250,20240603,-43.60,2755,20250409,27.95,4570,-22.87,20250418,2755,27.95,20250409,6250,-43.60,20240603,2755,27.95,20250409,3.46,Y,020120,500,185 억,,311461,N,N,2224,N,00,N
20250512,150324,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3525,50,2,1.44,502998670,144161,39.68,3505,3545,3435,4515,2435,3475,3489.15,0.84,0,30279,3755,3615,3545,3405,3335,3580,3370,185,1040,500,2430,5,1,37063766,1306,-17.20,0.65,12,0.39,-205.00,5383.00,6250,20240603,-43.60,2755,20250409,27.95,4570,-22.87,20250418,2755,27.95,20250409,6250,-43.60,20240603,2755,27.95,20250409,3.46,Y,020120,500,185 억,,311461,N,N,4973,N,00,N
20250512,140323,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3510,35,2,1.01,433711005,124395,34.24,3505,3545,3435,4515,2435,3475,3486.56,0.84,0,20979,3755,3615,3545,3405,3335,3580,3370,185,1040,500,2430,5,1,37063766,1301,-17.12,0.65,12,0.34,-205.00,5383.00,6250,20240603,-43.84,2755,20250409,27.40,4570,-23.19,20250418,2755,27.40,20250409,6250,-43.84,20240603,2755,27.40,20250409,3.46,Y,020120,500,185 억,,311461,N,N,4973,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 20250513 160321 57 100.00 KOSPI IT 서비스 N N N N N 3465 -60 5 -1.70 572190275 163650 99.32 3535 3585 3450 4580 2470 3525 3496.43 1.00 0 -15911 3611 3567 3501 3457 3391 3590 3480 185 1055 500 2460 5 1 37063766 1284 -16.90 0.64 12 0.44 -205.00 5383.00 6250 20240603 -44.56 2755 20250409 25.77 4570 -24.18 20250418 2755 25.77 20250409 6250 -44.56 20240603 2755 25.77 20250409 3.53 Y 020120 500 185 억 369533 N N 2398 N 00 N
3 20250513 150325 57 100.00 KOSPI IT 서비스 N N N N N 3470 -55 5 -1.56 555090745 158713 96.32 3535 3585 3450 4580 2470 3525 3497.45 1.00 0 -15753 3611 3567 3501 3457 3391 3590 3480 185 1055 500 2460 5 1 37063766 1286 -16.93 0.64 12 0.43 -205.00 5383.00 6250 20240603 -44.48 2755 20250409 25.95 4570 -24.07 20250418 2755 25.95 20250409 6250 -44.48 20240603 2755 25.95 20250409 3.53 Y 020120 500 185 억 369533 N N 2224 N 00 N
4 20250513 140325 57 100.00 KOSPI IT 서비스 N N N N N 3455 -70 5 -1.99 517246465 147758 89.68 3535 3585 3450 4580 2470 3525 3500.63 1.00 0 -19753 3611 3567 3501 3457 3391 3590 3480 185 1055 500 2460 5 1 37063766 1281 -16.85 0.64 12 0.40 -205.00 5383.00 6250 20240603 -44.72 2755 20250409 25.41 4570 -24.40 20250418 2755 25.41 20250409 6250 -44.72 20240603 2755 25.41 20250409 3.53 Y 020120 500 185 억 369533 N N 2224 N 00 N
5 20250513 130327 57 100.00 KOSPI IT 서비스 N N N N N 3470 -55 5 -1.56 465354160 132745 80.56 3535 3585 3460 4580 2470 3525 3505.62 1.00 0 -18531 3611 3567 3501 3457 3391 3590 3480 185 1055 500 2460 5 1 37063766 1286 -16.93 0.64 12 0.36 -205.00 5383.00 6250 20240603 -44.48 2755 20250409 25.95 4570 -24.07 20250418 2755 25.95 20250409 6250 -44.48 20240603 2755 25.95 20250409 3.53 Y 020120 500 185 억 369533 N N 2224 N 00 N
6 20250513 120327 57 100.00 KOSPI IT 서비스 N N N N N 3480 -45 5 -1.28 399046870 113635 68.97 3535 3585 3475 4580 2470 3525 3511.65 1.00 0 -12664 3611 3567 3501 3457 3391 3590 3480 185 1055 500 2460 5 1 37063766 1290 -16.98 0.65 12 0.31 -205.00 5383.00 6250 20240603 -44.32 2755 20250409 26.32 4570 -23.85 20250418 2755 26.32 20250409 6250 -44.32 20240603 2755 26.32 20250409 3.53 Y 020120 500 185 억 369533 N N 2224 N 00 N
7 20250513 110326 57 100.00 KOSPI IT 서비스 N N N N N 3485 -40 5 -1.13 340399595 96797 58.75 3535 3585 3475 4580 2470 3525 3516.63 1.00 0 -7988 3611 3567 3501 3457 3391 3590 3480 185 1055 500 2460 5 1 37063766 1292 -17.00 0.65 12 0.26 -205.00 5383.00 6250 20240603 -44.24 2755 20250409 26.50 4570 -23.74 20250418 2755 26.50 20250409 6250 -44.24 20240603 2755 26.50 20250409 3.53 Y 020120 500 185 억 369533 N N 2224 N 00 N
8 20250513 100326 57 100.00 KOSPI IT 서비스 N N N N N 3490 -35 5 -0.99 267297565 75858 46.04 3535 3585 3480 4580 2470 3525 3523.66 1.00 0 -3277 3611 3567 3501 3457 3391 3590 3480 185 1055 500 2460 5 1 37063766 1294 -17.02 0.65 12 0.20 -205.00 5383.00 6250 20240603 -44.16 2755 20250409 26.68 4570 -23.63 20250418 2755 26.68 20250409 6250 -44.16 20240603 2755 26.68 20250409 3.53 Y 020120 500 185 억 369533 N N 2224 N 00 N
9 20250513 090328 57 100.00 KOSPI IT 서비스 N N N N N 3565 40 2 1.13 33146395 9330 5.66 3535 3570 3535 4580 2470 3525 3552.67 1.00 0 1443 3611 3567 3501 3457 3391 3590 3480 185 1055 500 2460 5 1 37063766 1321 -17.39 0.66 12 0.03 -205.00 5383.00 6250 20240603 -42.96 2755 20250409 29.40 4570 -21.99 20250418 2755 29.40 20250409 6250 -42.96 20240603 2755 29.40 20250409 3.53 Y 020120 500 185 억 369533 N N 2224 N 00 N
10 20250512 160321 57 100.00 KOSPI IT 서비스 N N N N N 3525 50 2 1.44 575507815 164770 45.36 3505 3545 3435 4515 2435 3475 3492.79 0.84 0 37641 3755 3615 3545 3405 3335 3580 3370 185 1040 500 2430 5 1 37063766 1306 -17.20 0.65 12 0.44 -205.00 5383.00 6250 20240603 -43.60 2755 20250409 27.95 4570 -22.87 20250418 2755 27.95 20250409 6250 -43.60 20240603 2755 27.95 20250409 3.46 Y 020120 500 185 억 311461 N N 2224 N 00 N
11 20250512 150324 57 100.00 KOSPI IT 서비스 N N N N N 3525 50 2 1.44 502998670 144161 39.68 3505 3545 3435 4515 2435 3475 3489.15 0.84 0 30279 3755 3615 3545 3405 3335 3580 3370 185 1040 500 2430 5 1 37063766 1306 -17.20 0.65 12 0.39 -205.00 5383.00 6250 20240603 -43.60 2755 20250409 27.95 4570 -22.87 20250418 2755 27.95 20250409 6250 -43.60 20240603 2755 27.95 20250409 3.46 Y 020120 500 185 억 311461 N N 4973 N 00 N
12 20250512 140323 57 100.00 KOSPI IT 서비스 N N N N N 3510 35 2 1.01 433711005 124395 34.24 3505 3545 3435 4515 2435 3475 3486.56 0.84 0 20979 3755 3615 3545 3405 3335 3580 3370 185 1040 500 2430 5 1 37063766 1301 -17.12 0.65 12 0.34 -205.00 5383.00 6250 20240603 -43.84 2755 20250409 27.40 4570 -23.19 20250418 2755 27.40 20250409 6250 -43.84 20240603 2755 27.40 20250409 3.46 Y 020120 500 185 억 311461 N N 4973 N 00 N