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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012030/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
20250512,160248,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1260,5,2,0.40,130165963,103238,117.51,1255,1270,1250,1631,879,1255,1260.83,1.00,0,36619,1283,1268,1259,1244,1235,1264,1240,1006,376,500,900,1,1,201173933,2535,2.75,0.60,12,0.05,459.00,2098.00,1717,20240620,-26.62,1000,20240805,26.00,1400,-10.00,20250226,1127,11.80,20250409,1717,-26.62,20240620,1000,26.00,20240805,1.43,Y,012030,500,1005 억,,2013805,N,N,13704,N,00,N
20250512,150250,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1266,11,2,0.88,128390694,101835,115.92,1255,1269,1250,1631,879,1255,1260.77,1.00,0,36620,1283,1268,1259,1244,1235,1264,1240,1006,376,500,900,1,1,201173933,2547,2.76,0.60,12,0.05,459.00,2098.00,1717,20240620,-26.27,1000,20240805,26.60,1400,-9.57,20250226,1127,12.33,20250409,1717,-26.27,20240620,1000,26.60,20240805,1.43,Y,012030,500,1005 억,,2013805,N,N,2927,N,00,N
20250512,140250,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1264,9,2,0.72,92665409,73591,83.77,1255,1265,1250,1631,879,1255,1259.19,1.00,0,18715,1283,1268,1259,1244,1235,1264,1240,1006,376,500,900,1,1,201173933,2543,2.75,0.60,12,0.04,459.00,2098.00,1717,20240620,-26.38,1000,20240805,26.40,1400,-9.71,20250226,1127,12.16,20250409,1717,-26.38,20240620,1000,26.40,20240805,1.43,Y,012030,500,1005 억,,2013805,N,N,2927,N,00,N
20250512,130249,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1262,7,2,0.56,77507877,61545,70.06,1255,1265,1250,1631,879,1255,1259.37,1.00,0,19268,1283,1268,1259,1244,1235,1264,1240,1006,376,500,900,1,1,201173933,2539,2.75,0.60,12,0.03,459.00,2098.00,1717,20240620,-26.50,1000,20240805,26.20,1400,-9.86,20250226,1127,11.98,20250409,1717,-26.50,20240620,1000,26.20,20240805,1.43,Y,012030,500,1005 억,,2013805,N,N,2927,N,00,N
20250512,120250,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1261,6,2,0.48,66277572,52636,59.92,1255,1265,1250,1631,879,1255,1259.17,1.00,0,12835,1283,1268,1259,1244,1235,1264,1240,1006,376,500,900,1,1,201173933,2537,2.75,0.60,12,0.03,459.00,2098.00,1717,20240620,-26.56,1000,20240805,26.10,1400,-9.93,20250226,1127,11.89,20250409,1717,-26.56,20240620,1000,26.10,20240805,1.43,Y,012030,500,1005 억,,2013805,N,N,2927,N,00,N
20250512,110250,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1260,5,2,0.40,45104555,35824,40.78,1255,1265,1250,1631,879,1255,1259.06,1.00,0,6520,1283,1268,1259,1244,1235,1264,1240,1006,376,500,900,1,1,201173933,2535,2.75,0.60,12,0.02,459.00,2098.00,1717,20240620,-26.62,1000,20240805,26.00,1400,-10.00,20250226,1127,11.80,20250409,1717,-26.62,20240620,1000,26.00,20240805,1.43,Y,012030,500,1005 억,,2013805,N,N,2927,N,00,N
20250512,100249,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1262,7,2,0.56,29715603,23608,26.87,1255,1265,1250,1631,879,1255,1258.71,1.00,0,7478,1283,1268,1259,1244,1235,1264,1240,1006,376,500,900,1,1,201173933,2539,2.75,0.60,12,0.01,459.00,2098.00,1717,20240620,-26.50,1000,20240805,26.20,1400,-9.86,20250226,1127,11.98,20250409,1717,-26.50,20240620,1000,26.20,20240805,1.43,Y,012030,500,1005 억,,2013805,N,N,2927,N,00,N
20250512,090250,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1265,10,2,0.80,3042130,2422,2.76,1255,1265,1255,1631,879,1255,1256.04,1.00,0,0,1283,1268,1259,1244,1235,1264,1240,1006,376,500,900,1,1,201173933,2545,2.76,0.60,12,0.00,459.00,2098.00,1717,20240620,-26.32,1000,20240805,26.50,1400,-9.64,20250226,1127,12.24,20250409,1717,-26.32,20240620,1000,26.50,20240805,1.43,Y,012030,500,1005 억,,2013805,N,N,2927,N,00,N
20250509,160248,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1255,-8,5,-0.63,109853392,87388,88.03,1260,1274,1250,1641,885,1263,1257.08,1.02,0,-27922,1288,1275,1267,1254,1246,1271,1250,1006,378,500,900,1,1,201173933,2525,2.73,0.60,12,0.04,459.00,2098.00,1717,20240620,-26.91,1000,20240805,25.50,1400,-10.36,20250226,1127,11.36,20250409,1717,-26.91,20240620,1000,25.50,20240805,1.43,Y,012030,500,1005 억,,2045482,N,N,2927,N,00,N
20250509,150249,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1255,-8,5,-0.63,106682107,84861,85.48,1260,1274,1250,1641,885,1263,1257.14,1.02,0,-28032,1288,1275,1267,1254,1246,1271,1250,1006,378,500,900,1,1,201173933,2525,2.73,0.60,12,0.04,459.00,2098.00,1717,20240620,-26.91,1000,20240805,25.50,1400,-10.36,20250226,1127,11.36,20250409,1717,-26.91,20240620,1000,25.50,20240805,1.43,Y,012030,500,1005 억,,2045482,N,N,13518,N,00,N
20250509,140249,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1256,-7,5,-0.55,91554548,72794,73.32,1260,1274,1250,1641,885,1263,1257.72,1.02,0,-31021,1288,1275,1267,1254,1246,1271,1250,1006,378,500,900,1,1,201173933,2527,2.74,0.60,12,0.04,459.00,2098.00,1717,20240620,-26.85,1000,20240805,25.60,1400,-10.29,20250226,1127,11.45,20250409,1717,-26.85,20240620,1000,25.60,20240805,1.43,Y,012030,500,1005 억,,2045482,N,N,13518,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 20250512 160248 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1260 5 2 0.40 130165963 103238 117.51 1255 1270 1250 1631 879 1255 1260.83 1.00 0 36619 1283 1268 1259 1244 1235 1264 1240 1006 376 500 900 1 1 201173933 2535 2.75 0.60 12 0.05 459.00 2098.00 1717 20240620 -26.62 1000 20240805 26.00 1400 -10.00 20250226 1127 11.80 20250409 1717 -26.62 20240620 1000 26.00 20240805 1.43 Y 012030 500 1005 억 2013805 N N 13704 N 00 N
3 20250512 150250 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1266 11 2 0.88 128390694 101835 115.92 1255 1269 1250 1631 879 1255 1260.77 1.00 0 36620 1283 1268 1259 1244 1235 1264 1240 1006 376 500 900 1 1 201173933 2547 2.76 0.60 12 0.05 459.00 2098.00 1717 20240620 -26.27 1000 20240805 26.60 1400 -9.57 20250226 1127 12.33 20250409 1717 -26.27 20240620 1000 26.60 20240805 1.43 Y 012030 500 1005 억 2013805 N N 2927 N 00 N
4 20250512 140250 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1264 9 2 0.72 92665409 73591 83.77 1255 1265 1250 1631 879 1255 1259.19 1.00 0 18715 1283 1268 1259 1244 1235 1264 1240 1006 376 500 900 1 1 201173933 2543 2.75 0.60 12 0.04 459.00 2098.00 1717 20240620 -26.38 1000 20240805 26.40 1400 -9.71 20250226 1127 12.16 20250409 1717 -26.38 20240620 1000 26.40 20240805 1.43 Y 012030 500 1005 억 2013805 N N 2927 N 00 N
5 20250512 130249 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1262 7 2 0.56 77507877 61545 70.06 1255 1265 1250 1631 879 1255 1259.37 1.00 0 19268 1283 1268 1259 1244 1235 1264 1240 1006 376 500 900 1 1 201173933 2539 2.75 0.60 12 0.03 459.00 2098.00 1717 20240620 -26.50 1000 20240805 26.20 1400 -9.86 20250226 1127 11.98 20250409 1717 -26.50 20240620 1000 26.20 20240805 1.43 Y 012030 500 1005 억 2013805 N N 2927 N 00 N
6 20250512 120250 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1261 6 2 0.48 66277572 52636 59.92 1255 1265 1250 1631 879 1255 1259.17 1.00 0 12835 1283 1268 1259 1244 1235 1264 1240 1006 376 500 900 1 1 201173933 2537 2.75 0.60 12 0.03 459.00 2098.00 1717 20240620 -26.56 1000 20240805 26.10 1400 -9.93 20250226 1127 11.89 20250409 1717 -26.56 20240620 1000 26.10 20240805 1.43 Y 012030 500 1005 억 2013805 N N 2927 N 00 N
7 20250512 110250 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1260 5 2 0.40 45104555 35824 40.78 1255 1265 1250 1631 879 1255 1259.06 1.00 0 6520 1283 1268 1259 1244 1235 1264 1240 1006 376 500 900 1 1 201173933 2535 2.75 0.60 12 0.02 459.00 2098.00 1717 20240620 -26.62 1000 20240805 26.00 1400 -10.00 20250226 1127 11.80 20250409 1717 -26.62 20240620 1000 26.00 20240805 1.43 Y 012030 500 1005 억 2013805 N N 2927 N 00 N
8 20250512 100249 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1262 7 2 0.56 29715603 23608 26.87 1255 1265 1250 1631 879 1255 1258.71 1.00 0 7478 1283 1268 1259 1244 1235 1264 1240 1006 376 500 900 1 1 201173933 2539 2.75 0.60 12 0.01 459.00 2098.00 1717 20240620 -26.50 1000 20240805 26.20 1400 -9.86 20250226 1127 11.98 20250409 1717 -26.50 20240620 1000 26.20 20240805 1.43 Y 012030 500 1005 억 2013805 N N 2927 N 00 N
9 20250512 090250 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1265 10 2 0.80 3042130 2422 2.76 1255 1265 1255 1631 879 1255 1256.04 1.00 0 0 1283 1268 1259 1244 1235 1264 1240 1006 376 500 900 1 1 201173933 2545 2.76 0.60 12 0.00 459.00 2098.00 1717 20240620 -26.32 1000 20240805 26.50 1400 -9.64 20250226 1127 12.24 20250409 1717 -26.32 20240620 1000 26.50 20240805 1.43 Y 012030 500 1005 억 2013805 N N 2927 N 00 N
10 20250509 160248 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1255 -8 5 -0.63 109853392 87388 88.03 1260 1274 1250 1641 885 1263 1257.08 1.02 0 -27922 1288 1275 1267 1254 1246 1271 1250 1006 378 500 900 1 1 201173933 2525 2.73 0.60 12 0.04 459.00 2098.00 1717 20240620 -26.91 1000 20240805 25.50 1400 -10.36 20250226 1127 11.36 20250409 1717 -26.91 20240620 1000 25.50 20240805 1.43 Y 012030 500 1005 억 2045482 N N 2927 N 00 N
11 20250509 150249 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1255 -8 5 -0.63 106682107 84861 85.48 1260 1274 1250 1641 885 1263 1257.14 1.02 0 -28032 1288 1275 1267 1254 1246 1271 1250 1006 378 500 900 1 1 201173933 2525 2.73 0.60 12 0.04 459.00 2098.00 1717 20240620 -26.91 1000 20240805 25.50 1400 -10.36 20250226 1127 11.36 20250409 1717 -26.91 20240620 1000 25.50 20240805 1.43 Y 012030 500 1005 억 2045482 N N 13518 N 00 N
12 20250509 140249 55 60.00 KOSPI IT 서비스 N N N Y 60 N 1256 -7 5 -0.55 91554548 72794 73.32 1260 1274 1250 1641 885 1263 1257.72 1.02 0 -31021 1288 1275 1267 1254 1246 1271 1250 1006 378 500 900 1 1 201173933 2527 2.74 0.60 12 0.04 459.00 2098.00 1717 20240620 -26.85 1000 20240805 25.60 1400 -10.29 20250226 1127 11.45 20250409 1717 -26.85 20240620 1000 25.60 20240805 1.43 Y 012030 500 1005 억 2045482 N N 13518 N 00 N