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
181710/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
20250513,160828,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20550,-2150,5,-9.47,5509912000,264418,584.34,22500,22500,20400,29500,15900,22700,20838.48,8.98,0,-46686,23066,22882,22516,22332,21966,22975,22425,188,6800,500,17250,50,1,33766123,6939,-5.26,0.46,12,0.78,-3904.00,44363.00,25550,20240509,-19.57,15510,20241114,32.50,22700,-9.47,20250512,17340,18.51,20250102,25050,-17.96,20240516,15510,32.50,20241114,0.63,Y,181710,500,187 억,,3033655,N,N,7581,N,00,N
20250513,150838,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20450,-2250,5,-9.91,5412545900,259674,573.85,22500,22500,20400,29500,15900,22700,20843.62,8.98,0,-45263,23066,22882,22516,22332,21966,22975,22425,188,6800,500,17250,50,1,33766123,6905,-5.24,0.46,12,0.77,-3904.00,44363.00,25550,20240509,-19.96,15510,20241114,31.85,22700,-9.91,20250512,17340,17.94,20250102,25050,-18.36,20240516,15510,31.85,20241114,0.63,Y,181710,500,187 억,,3033655,N,N,6062,N,00,N
20250513,140839,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20500,-2200,5,-9.69,4717671975,225794,498.98,22500,22500,20450,29500,15900,22700,20893.70,8.98,0,-41128,23066,22882,22516,22332,21966,22975,22425,188,6800,500,17250,50,1,33766123,6922,-5.25,0.46,12,0.67,-3904.00,44363.00,25550,20240509,-19.77,15510,20241114,32.17,22700,-9.69,20250512,17340,18.22,20250102,25050,-18.16,20240516,15510,32.17,20241114,0.63,Y,181710,500,187 억,,3033655,N,N,6062,N,00,N
20250513,130840,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20550,-2150,5,-9.47,4233667325,202229,446.91,22500,22500,20450,29500,15900,22700,20935.02,8.98,0,-41851,23066,22882,22516,22332,21966,22975,22425,188,6800,500,17250,50,1,33766123,6939,-5.26,0.46,12,0.60,-3904.00,44363.00,25550,20240509,-19.57,15510,20241114,32.50,22700,-9.47,20250512,17340,18.51,20250102,25050,-17.96,20240516,15510,32.50,20241114,0.63,Y,181710,500,187 억,,3033655,N,N,6062,N,00,N
20250513,120844,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20600,-2100,5,-9.25,3673711025,175019,386.77,22500,22500,20450,29500,15900,22700,20990.36,8.98,0,-43588,23066,22882,22516,22332,21966,22975,22425,188,6800,500,17250,50,1,33766123,6956,-5.28,0.46,12,0.52,-3904.00,44363.00,25550,20240509,-19.37,15510,20241114,32.82,22700,-9.25,20250512,17340,18.80,20250102,25050,-17.76,20240516,15510,32.82,20241114,0.63,Y,181710,500,187 억,,3033655,N,N,6062,N,00,N
20250513,110841,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20600,-2100,5,-9.25,3045946450,144445,319.21,22500,22500,20500,29500,15900,22700,21087.24,8.98,0,-40161,23066,22882,22516,22332,21966,22975,22425,188,6800,500,17250,50,1,33766123,6956,-5.28,0.46,12,0.43,-3904.00,44363.00,25550,20240509,-19.37,15510,20241114,32.82,22700,-9.25,20250512,17340,18.80,20250102,25050,-17.76,20240516,15510,32.82,20241114,0.63,Y,181710,500,187 억,,3033655,N,N,6062,N,00,N
20250513,100843,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21050,-1650,5,-7.27,1373380625,63947,141.32,22500,22500,20950,29500,15900,22700,21476.86,8.98,0,-27984,23066,22882,22516,22332,21966,22975,22425,188,6800,500,17250,50,1,33766123,7108,-5.39,0.47,12,0.19,-3904.00,44363.00,25550,20240509,-17.61,15510,20241114,35.72,22700,-7.27,20250512,17340,21.40,20250102,25050,-15.97,20240516,15510,35.72,20241114,0.63,Y,181710,500,187 억,,3033655,N,N,6062,N,00,N
20250513,090846,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21700,-1000,5,-4.41,213348450,9708,21.45,22500,22500,21600,29500,15900,22700,21976.56,8.98,0,-1879,23066,22882,22516,22332,21966,22975,22425,188,6800,500,17250,50,1,33766123,7327,-5.56,0.49,12,0.03,-3904.00,44363.00,25550,20240509,-15.07,15510,20241114,39.91,22700,-4.41,20250512,17340,25.14,20250102,25050,-13.37,20240516,15510,39.91,20241114,0.63,Y,181710,500,187 억,,3033655,N,N,6062,N,00,N
20250512,160825,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22700,250,2,1.11,1019254900,45251,60.23,22400,22700,22150,29150,15750,22450,22524.47,8.99,0,-1717,22750,22600,22300,22150,21850,22675,22225,188,6700,500,17060,50,1,33766123,7665,-5.81,0.51,12,0.13,-3904.00,44363.00,25550,20240509,-11.15,15510,20241114,46.36,22700,0.00,20250512,17340,30.91,20250102,25050,-9.38,20240516,15510,46.36,20241114,0.64,Y,181710,500,187 억,,3035239,N,N,6062,N,00,N
20250512,150834,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22550,100,2,0.45,943896600,41926,55.81,22400,22700,22150,29150,15750,22450,22513.40,8.99,0,-1850,22750,22600,22300,22150,21850,22675,22225,188,6700,500,17060,50,1,33766123,7614,-5.78,0.51,12,0.12,-3904.00,44363.00,25550,20240509,-11.74,15510,20241114,45.39,22700,-0.66,20250512,17340,30.05,20250102,25050,-9.98,20240516,15510,45.39,20241114,0.64,Y,181710,500,187 억,,3035239,N,N,6534,N,00,N
20250512,140832,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22600,150,2,0.67,628973700,28009,37.28,22400,22600,22150,29150,15750,22450,22456.13,8.99,0,2420,22750,22600,22300,22150,21850,22675,22225,188,6700,500,17060,50,1,33766123,7631,-5.79,0.51,12,0.08,-3904.00,44363.00,25550,20240509,-11.55,15510,20241114,45.71,22600,0.00,20250430,17340,30.33,20250102,25050,-9.78,20240516,15510,45.71,20241114,0.64,Y,181710,500,187 억,,3035239,N,N,6534,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 160828 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20550 -2150 5 -9.47 5509912000 264418 584.34 22500 22500 20400 29500 15900 22700 20838.48 8.98 0 -46686 23066 22882 22516 22332 21966 22975 22425 188 6800 500 17250 50 1 33766123 6939 -5.26 0.46 12 0.78 -3904.00 44363.00 25550 20240509 -19.57 15510 20241114 32.50 22700 -9.47 20250512 17340 18.51 20250102 25050 -17.96 20240516 15510 32.50 20241114 0.63 Y 181710 500 187 억 3033655 N N 7581 N 00 N
3 20250513 150838 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20450 -2250 5 -9.91 5412545900 259674 573.85 22500 22500 20400 29500 15900 22700 20843.62 8.98 0 -45263 23066 22882 22516 22332 21966 22975 22425 188 6800 500 17250 50 1 33766123 6905 -5.24 0.46 12 0.77 -3904.00 44363.00 25550 20240509 -19.96 15510 20241114 31.85 22700 -9.91 20250512 17340 17.94 20250102 25050 -18.36 20240516 15510 31.85 20241114 0.63 Y 181710 500 187 억 3033655 N N 6062 N 00 N
4 20250513 140839 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20500 -2200 5 -9.69 4717671975 225794 498.98 22500 22500 20450 29500 15900 22700 20893.70 8.98 0 -41128 23066 22882 22516 22332 21966 22975 22425 188 6800 500 17250 50 1 33766123 6922 -5.25 0.46 12 0.67 -3904.00 44363.00 25550 20240509 -19.77 15510 20241114 32.17 22700 -9.69 20250512 17340 18.22 20250102 25050 -18.16 20240516 15510 32.17 20241114 0.63 Y 181710 500 187 억 3033655 N N 6062 N 00 N
5 20250513 130840 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20550 -2150 5 -9.47 4233667325 202229 446.91 22500 22500 20450 29500 15900 22700 20935.02 8.98 0 -41851 23066 22882 22516 22332 21966 22975 22425 188 6800 500 17250 50 1 33766123 6939 -5.26 0.46 12 0.60 -3904.00 44363.00 25550 20240509 -19.57 15510 20241114 32.50 22700 -9.47 20250512 17340 18.51 20250102 25050 -17.96 20240516 15510 32.50 20241114 0.63 Y 181710 500 187 억 3033655 N N 6062 N 00 N
6 20250513 120844 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20600 -2100 5 -9.25 3673711025 175019 386.77 22500 22500 20450 29500 15900 22700 20990.36 8.98 0 -43588 23066 22882 22516 22332 21966 22975 22425 188 6800 500 17250 50 1 33766123 6956 -5.28 0.46 12 0.52 -3904.00 44363.00 25550 20240509 -19.37 15510 20241114 32.82 22700 -9.25 20250512 17340 18.80 20250102 25050 -17.76 20240516 15510 32.82 20241114 0.63 Y 181710 500 187 억 3033655 N N 6062 N 00 N
7 20250513 110841 55 60.00 KOSPI IT 서비스 N N N Y 60 N 20600 -2100 5 -9.25 3045946450 144445 319.21 22500 22500 20500 29500 15900 22700 21087.24 8.98 0 -40161 23066 22882 22516 22332 21966 22975 22425 188 6800 500 17250 50 1 33766123 6956 -5.28 0.46 12 0.43 -3904.00 44363.00 25550 20240509 -19.37 15510 20241114 32.82 22700 -9.25 20250512 17340 18.80 20250102 25050 -17.76 20240516 15510 32.82 20241114 0.63 Y 181710 500 187 억 3033655 N N 6062 N 00 N
8 20250513 100843 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21050 -1650 5 -7.27 1373380625 63947 141.32 22500 22500 20950 29500 15900 22700 21476.86 8.98 0 -27984 23066 22882 22516 22332 21966 22975 22425 188 6800 500 17250 50 1 33766123 7108 -5.39 0.47 12 0.19 -3904.00 44363.00 25550 20240509 -17.61 15510 20241114 35.72 22700 -7.27 20250512 17340 21.40 20250102 25050 -15.97 20240516 15510 35.72 20241114 0.63 Y 181710 500 187 억 3033655 N N 6062 N 00 N
9 20250513 090846 55 60.00 KOSPI IT 서비스 N N N Y 60 N 21700 -1000 5 -4.41 213348450 9708 21.45 22500 22500 21600 29500 15900 22700 21976.56 8.98 0 -1879 23066 22882 22516 22332 21966 22975 22425 188 6800 500 17250 50 1 33766123 7327 -5.56 0.49 12 0.03 -3904.00 44363.00 25550 20240509 -15.07 15510 20241114 39.91 22700 -4.41 20250512 17340 25.14 20250102 25050 -13.37 20240516 15510 39.91 20241114 0.63 Y 181710 500 187 억 3033655 N N 6062 N 00 N
10 20250512 160825 55 60.00 KOSPI IT 서비스 N N N Y 60 N 22700 250 2 1.11 1019254900 45251 60.23 22400 22700 22150 29150 15750 22450 22524.47 8.99 0 -1717 22750 22600 22300 22150 21850 22675 22225 188 6700 500 17060 50 1 33766123 7665 -5.81 0.51 12 0.13 -3904.00 44363.00 25550 20240509 -11.15 15510 20241114 46.36 22700 0.00 20250512 17340 30.91 20250102 25050 -9.38 20240516 15510 46.36 20241114 0.64 Y 181710 500 187 억 3035239 N N 6062 N 00 N
11 20250512 150834 55 60.00 KOSPI IT 서비스 N N N Y 60 N 22550 100 2 0.45 943896600 41926 55.81 22400 22700 22150 29150 15750 22450 22513.40 8.99 0 -1850 22750 22600 22300 22150 21850 22675 22225 188 6700 500 17060 50 1 33766123 7614 -5.78 0.51 12 0.12 -3904.00 44363.00 25550 20240509 -11.74 15510 20241114 45.39 22700 -0.66 20250512 17340 30.05 20250102 25050 -9.98 20240516 15510 45.39 20241114 0.64 Y 181710 500 187 억 3035239 N N 6534 N 00 N
12 20250512 140832 55 60.00 KOSPI IT 서비스 N N N Y 60 N 22600 150 2 0.67 628973700 28009 37.28 22400 22600 22150 29150 15750 22450 22456.13 8.99 0 2420 22750 22600 22300 22150 21850 22675 22225 188 6700 500 17060 50 1 33766123 7631 -5.79 0.51 12 0.08 -3904.00 44363.00 25550 20240509 -11.55 15510 20241114 45.71 22600 0.00 20250430 17340 30.33 20250102 25050 -9.78 20240516 15510 45.71 20241114 0.64 Y 181710 500 187 억 3035239 N N 6534 N 00 N