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
286940/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
20250513,161008,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19220,-30,5,-0.16,219130285,11367,106.77,19400,19400,19150,25000,13480,19250,19277.76,1.66,0,-296,19536,19392,19206,19062,18876,19465,19135,756,5750,5000,13470,10,1,15129367,2908,22.75,0.69,12,0.08,845.00,27718.00,33050,20240827,-41.85,16080,20250409,19.53,21450,-10.40,20250109,16080,19.53,20250409,33050,-41.85,20240827,16080,19.53,20250409,1.79,Y,286940,5000,756 억,,250812,N,N,2160,N,00,N
20250513,151022,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19260,10,2,0.05,212672745,11031,103.62,19400,19400,19150,25000,13480,19250,19279.55,1.66,0,-257,19536,19392,19206,19062,18876,19465,19135,756,5750,5000,13470,10,1,15129367,2914,22.79,0.69,12,0.07,845.00,27718.00,33050,20240827,-41.72,16080,20250409,19.78,21450,-10.21,20250109,16080,19.78,20250409,33050,-41.72,20240827,16080,19.78,20250409,1.79,Y,286940,5000,756 억,,250812,N,N,684,N,00,N
20250513,141023,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19200,-50,5,-0.26,188018195,9748,91.56,19400,19400,19150,25000,13480,19250,19287.87,1.66,0,-311,19536,19392,19206,19062,18876,19465,19135,756,5750,5000,13470,10,1,15129367,2905,22.72,0.69,12,0.06,845.00,27718.00,33050,20240827,-41.91,16080,20250409,19.40,21450,-10.49,20250109,16080,19.40,20250409,33050,-41.91,20240827,16080,19.40,20250409,1.79,Y,286940,5000,756 억,,250812,N,N,684,N,00,N
20250513,131024,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19300,50,2,0.26,171333355,8881,83.42,19400,19400,19210,25000,13480,19250,19292.12,1.66,0,-87,19536,19392,19206,19062,18876,19465,19135,756,5750,5000,13470,10,1,15129367,2920,22.84,0.70,12,0.06,845.00,27718.00,33050,20240827,-41.60,16080,20250409,20.02,21450,-10.02,20250109,16080,20.02,20250409,33050,-41.60,20240827,16080,20.02,20250409,1.79,Y,286940,5000,756 억,,250812,N,N,684,N,00,N
20250513,121028,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19290,40,2,0.21,133553345,6926,65.06,19400,19400,19210,25000,13480,19250,19282.90,1.66,0,-597,19536,19392,19206,19062,18876,19465,19135,756,5750,5000,13470,10,1,15129367,2918,22.83,0.70,12,0.05,845.00,27718.00,33050,20240827,-41.63,16080,20250409,19.96,21450,-10.07,20250109,16080,19.96,20250409,33050,-41.63,20240827,16080,19.96,20250409,1.79,Y,286940,5000,756 억,,250812,N,N,684,N,00,N
20250513,111026,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19240,-10,5,-0.05,51394115,2665,25.03,19400,19400,19210,25000,13480,19250,19284.85,1.66,0,-939,19536,19392,19206,19062,18876,19465,19135,756,5750,5000,13470,10,1,15129367,2911,22.77,0.69,12,0.02,845.00,27718.00,33050,20240827,-41.79,16080,20250409,19.65,21450,-10.30,20250109,16080,19.65,20250409,33050,-41.79,20240827,16080,19.65,20250409,1.79,Y,286940,5000,756 억,,250812,N,N,684,N,00,N
20250513,101026,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19280,30,2,0.16,25791500,1335,12.54,19400,19400,19210,25000,13480,19250,19319.48,1.66,0,-664,19536,19392,19206,19062,18876,19465,19135,756,5750,5000,13470,10,1,15129367,2917,22.82,0.70,12,0.01,845.00,27718.00,33050,20240827,-41.66,16080,20250409,19.90,21450,-10.12,20250109,16080,19.90,20250409,33050,-41.66,20240827,16080,19.90,20250409,1.79,Y,286940,5000,756 억,,250812,N,N,684,N,00,N
20250513,091031,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19220,-30,5,-0.16,3506630,181,1.70,19400,19400,19220,25000,13480,19250,19373.65,1.66,0,-81,19536,19392,19206,19062,18876,19465,19135,756,5750,5000,13470,10,1,15129367,2908,22.75,0.69,12,0.00,845.00,27718.00,33050,20240827,-41.85,16080,20250409,19.53,21450,-10.40,20250109,16080,19.53,20250409,33050,-41.85,20240827,16080,19.53,20250409,1.79,Y,286940,5000,756 억,,250812,N,N,684,N,00,N
20250512,161005,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19250,160,2,0.84,204781860,10646,67.77,19020,19350,19020,24800,13370,19090,19235.57,1.62,0,4315,19263,19176,19003,18916,18743,19220,18960,756,5710,5000,13360,10,1,15129367,2912,22.78,0.69,12,0.07,845.00,27718.00,33050,20240827,-41.75,16080,20250409,19.71,21450,-10.26,20250109,16080,19.71,20250409,33050,-41.75,20240827,16080,19.71,20250409,1.80,Y,286940,5000,756 억,,245481,N,N,684,N,00,N
20250512,151016,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19260,170,2,0.89,199567950,10375,66.05,19020,19350,19020,24800,13370,19090,19235.47,1.62,0,4298,19263,19176,19003,18916,18743,19220,18960,756,5710,5000,13360,10,1,15129367,2914,22.79,0.69,12,0.07,845.00,27718.00,33050,20240827,-41.72,16080,20250409,19.78,21450,-10.21,20250109,16080,19.78,20250409,33050,-41.72,20240827,16080,19.78,20250409,1.80,Y,286940,5000,756 억,,245481,N,N,2268,N,00,N
20250512,141014,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19260,170,2,0.89,174707740,9083,57.82,19020,19350,19020,24800,13370,19090,19234.59,1.62,0,3801,19263,19176,19003,18916,18743,19220,18960,756,5710,5000,13360,10,1,15129367,2914,22.79,0.69,12,0.06,845.00,27718.00,33050,20240827,-41.72,16080,20250409,19.78,21450,-10.21,20250109,16080,19.78,20250409,33050,-41.72,20240827,16080,19.78,20250409,1.80,Y,286940,5000,756 억,,245481,N,N,2268,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 161008 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19220 -30 5 -0.16 219130285 11367 106.77 19400 19400 19150 25000 13480 19250 19277.76 1.66 0 -296 19536 19392 19206 19062 18876 19465 19135 756 5750 5000 13470 10 1 15129367 2908 22.75 0.69 12 0.08 845.00 27718.00 33050 20240827 -41.85 16080 20250409 19.53 21450 -10.40 20250109 16080 19.53 20250409 33050 -41.85 20240827 16080 19.53 20250409 1.79 Y 286940 5000 756 억 250812 N N 2160 N 00 N
3 20250513 151022 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19260 10 2 0.05 212672745 11031 103.62 19400 19400 19150 25000 13480 19250 19279.55 1.66 0 -257 19536 19392 19206 19062 18876 19465 19135 756 5750 5000 13470 10 1 15129367 2914 22.79 0.69 12 0.07 845.00 27718.00 33050 20240827 -41.72 16080 20250409 19.78 21450 -10.21 20250109 16080 19.78 20250409 33050 -41.72 20240827 16080 19.78 20250409 1.79 Y 286940 5000 756 억 250812 N N 684 N 00 N
4 20250513 141023 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19200 -50 5 -0.26 188018195 9748 91.56 19400 19400 19150 25000 13480 19250 19287.87 1.66 0 -311 19536 19392 19206 19062 18876 19465 19135 756 5750 5000 13470 10 1 15129367 2905 22.72 0.69 12 0.06 845.00 27718.00 33050 20240827 -41.91 16080 20250409 19.40 21450 -10.49 20250109 16080 19.40 20250409 33050 -41.91 20240827 16080 19.40 20250409 1.79 Y 286940 5000 756 억 250812 N N 684 N 00 N
5 20250513 131024 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19300 50 2 0.26 171333355 8881 83.42 19400 19400 19210 25000 13480 19250 19292.12 1.66 0 -87 19536 19392 19206 19062 18876 19465 19135 756 5750 5000 13470 10 1 15129367 2920 22.84 0.70 12 0.06 845.00 27718.00 33050 20240827 -41.60 16080 20250409 20.02 21450 -10.02 20250109 16080 20.02 20250409 33050 -41.60 20240827 16080 20.02 20250409 1.79 Y 286940 5000 756 억 250812 N N 684 N 00 N
6 20250513 121028 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19290 40 2 0.21 133553345 6926 65.06 19400 19400 19210 25000 13480 19250 19282.90 1.66 0 -597 19536 19392 19206 19062 18876 19465 19135 756 5750 5000 13470 10 1 15129367 2918 22.83 0.70 12 0.05 845.00 27718.00 33050 20240827 -41.63 16080 20250409 19.96 21450 -10.07 20250109 16080 19.96 20250409 33050 -41.63 20240827 16080 19.96 20250409 1.79 Y 286940 5000 756 억 250812 N N 684 N 00 N
7 20250513 111026 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19240 -10 5 -0.05 51394115 2665 25.03 19400 19400 19210 25000 13480 19250 19284.85 1.66 0 -939 19536 19392 19206 19062 18876 19465 19135 756 5750 5000 13470 10 1 15129367 2911 22.77 0.69 12 0.02 845.00 27718.00 33050 20240827 -41.79 16080 20250409 19.65 21450 -10.30 20250109 16080 19.65 20250409 33050 -41.79 20240827 16080 19.65 20250409 1.79 Y 286940 5000 756 억 250812 N N 684 N 00 N
8 20250513 101026 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19280 30 2 0.16 25791500 1335 12.54 19400 19400 19210 25000 13480 19250 19319.48 1.66 0 -664 19536 19392 19206 19062 18876 19465 19135 756 5750 5000 13470 10 1 15129367 2917 22.82 0.70 12 0.01 845.00 27718.00 33050 20240827 -41.66 16080 20250409 19.90 21450 -10.12 20250109 16080 19.90 20250409 33050 -41.66 20240827 16080 19.90 20250409 1.79 Y 286940 5000 756 억 250812 N N 684 N 00 N
9 20250513 091031 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19220 -30 5 -0.16 3506630 181 1.70 19400 19400 19220 25000 13480 19250 19373.65 1.66 0 -81 19536 19392 19206 19062 18876 19465 19135 756 5750 5000 13470 10 1 15129367 2908 22.75 0.69 12 0.00 845.00 27718.00 33050 20240827 -41.85 16080 20250409 19.53 21450 -10.40 20250109 16080 19.53 20250409 33050 -41.85 20240827 16080 19.53 20250409 1.79 Y 286940 5000 756 억 250812 N N 684 N 00 N
10 20250512 161005 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19250 160 2 0.84 204781860 10646 67.77 19020 19350 19020 24800 13370 19090 19235.57 1.62 0 4315 19263 19176 19003 18916 18743 19220 18960 756 5710 5000 13360 10 1 15129367 2912 22.78 0.69 12 0.07 845.00 27718.00 33050 20240827 -41.75 16080 20250409 19.71 21450 -10.26 20250109 16080 19.71 20250409 33050 -41.75 20240827 16080 19.71 20250409 1.80 Y 286940 5000 756 억 245481 N N 684 N 00 N
11 20250512 151016 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19260 170 2 0.89 199567950 10375 66.05 19020 19350 19020 24800 13370 19090 19235.47 1.62 0 4298 19263 19176 19003 18916 18743 19220 18960 756 5710 5000 13360 10 1 15129367 2914 22.79 0.69 12 0.07 845.00 27718.00 33050 20240827 -41.72 16080 20250409 19.78 21450 -10.21 20250109 16080 19.78 20250409 33050 -41.72 20240827 16080 19.78 20250409 1.80 Y 286940 5000 756 억 245481 N N 2268 N 00 N
12 20250512 141014 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19260 170 2 0.89 174707740 9083 57.82 19020 19350 19020 24800 13370 19090 19234.59 1.62 0 3801 19263 19176 19003 18916 18743 19220 18960 756 5710 5000 13360 10 1 15129367 2914 22.79 0.69 12 0.06 845.00 27718.00 33050 20240827 -41.72 16080 20250409 19.78 21450 -10.21 20250109 16080 19.78 20250409 33050 -41.72 20240827 16080 19.78 20250409 1.80 Y 286940 5000 756 억 245481 N N 2268 N 00 N