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
012510/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
20250512,160251,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60400,-400,5,-0.66,10456581500,174490,32.21,61100,61300,58400,79000,42600,60800,59926.51,11.89,0,14114,69733,65266,61633,57166,53533,63450,55350,152,18200,500,43770,100,1,30382784,18351,32.35,3.05,12,0.57,1867.00,19787.00,92000,20250207,-34.35,44900,20241010,34.52,92000,-34.35,20250207,49850,21.16,20250409,92000,-34.35,20250207,44900,34.52,20241010,1.64,Y,012510,500,151 억,,3613990,N,N,10049,N,00,N
20250512,150253,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60300,-500,5,-0.82,9906372000,165366,30.53,61100,61300,58400,79000,42600,60800,59905.74,11.89,0,10878,69733,65266,61633,57166,53533,63450,55350,152,18200,500,43770,100,1,30382784,18321,32.30,3.05,12,0.54,1867.00,19787.00,92000,20250207,-34.46,44900,20241010,34.30,92000,-34.46,20250207,49850,20.96,20250409,92000,-34.46,20250207,44900,34.30,20241010,1.64,Y,012510,500,151 억,,3613990,N,N,64696,N,00,N
20250512,140252,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60300,-500,5,-0.82,8634219000,144265,26.63,61100,61300,58400,79000,42600,60800,59849.71,11.89,0,5648,69733,65266,61633,57166,53533,63450,55350,152,18200,500,43770,100,1,30382784,18321,32.30,3.05,12,0.47,1867.00,19787.00,92000,20250207,-34.46,44900,20241010,34.30,92000,-34.46,20250207,49850,20.96,20250409,92000,-34.46,20250207,44900,34.30,20241010,1.64,Y,012510,500,151 억,,3613990,N,N,64696,N,00,N
20250512,130252,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60000,-800,5,-1.32,7226583000,120831,22.31,61100,61300,58400,79000,42600,60800,59807.36,11.89,0,-885,69733,65266,61633,57166,53533,63450,55350,152,18200,500,43770,100,1,30382784,18230,32.14,3.03,12,0.40,1867.00,19787.00,92000,20250207,-34.78,44900,20241010,33.63,92000,-34.78,20250207,49850,20.36,20250409,92000,-34.78,20250207,44900,33.63,20241010,1.64,Y,012510,500,151 억,,3613990,N,N,64696,N,00,N
20250512,120252,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59600,-1200,5,-1.97,5919811400,98987,18.27,61100,61300,58400,79000,42600,60800,59803.93,11.89,0,-8499,69733,65266,61633,57166,53533,63450,55350,152,18200,500,43770,100,1,30382784,18108,31.92,3.01,12,0.33,1867.00,19787.00,92000,20250207,-35.22,44900,20241010,32.74,92000,-35.22,20250207,49850,19.56,20250409,92000,-35.22,20250207,44900,32.74,20241010,1.64,Y,012510,500,151 억,,3613990,N,N,64696,N,00,N
20250512,110253,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59600,-1200,5,-1.97,4214355300,70457,13.01,61100,61300,58400,79000,42600,60800,59814.57,11.89,0,-13508,69733,65266,61633,57166,53533,63450,55350,152,18200,500,43770,100,1,30382784,18108,31.92,3.01,12,0.23,1867.00,19787.00,92000,20250207,-35.22,44900,20241010,32.74,92000,-35.22,20250207,49850,19.56,20250409,92000,-35.22,20250207,44900,32.74,20241010,1.64,Y,012510,500,151 억,,3613990,N,N,64696,N,00,N
20250512,100252,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60100,-700,5,-1.15,2885334250,48248,8.91,61100,61300,58400,79000,42600,60800,59802.15,11.89,0,-10276,69733,65266,61633,57166,53533,63450,55350,152,18200,500,43770,100,1,30382784,18260,32.19,3.04,12,0.16,1867.00,19787.00,92000,20250207,-34.67,44900,20241010,33.85,92000,-34.67,20250207,49850,20.56,20250409,92000,-34.67,20250207,44900,33.85,20241010,1.64,Y,012510,500,151 억,,3613990,N,N,64696,N,00,N
20250512,090252,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61000,200,2,0.33,253640800,4157,0.77,61100,61300,60700,79000,42600,60800,61015.35,11.89,0,-1979,69733,65266,61633,57166,53533,63450,55350,152,18200,500,43770,100,1,30382784,18533,32.67,3.08,12,0.01,1867.00,19787.00,92000,20250207,-33.70,44900,20241010,35.86,92000,-33.70,20250207,49850,22.37,20250409,92000,-33.70,20250207,44900,35.86,20241010,1.64,Y,012510,500,151 억,,3613990,N,N,64696,N,00,N
20250509,160250,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60800,-3900,5,-6.03,32955933200,541711,279.47,65300,66100,58000,84100,45300,64700,60836.74,12.30,0,-139984,67300,66000,65200,63900,63100,65600,63500,152,19400,500,46580,100,1,30382784,18473,32.57,3.07,12,1.78,1867.00,19787.00,92000,20250207,-33.91,44900,20241010,35.41,92000,-33.91,20250207,49850,21.97,20250409,92000,-33.91,20250207,44900,35.41,20241010,1.68,Y,012510,500,151 억,,3736144,N,N,64696,N,00,N
20250509,150252,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60700,-4000,5,-6.18,32133070100,528172,272.49,65300,66100,58000,84100,45300,64700,60838.27,12.30,0,-135401,67300,66000,65200,63900,63100,65600,63500,152,19400,500,46580,100,1,30382784,18442,32.51,3.07,12,1.74,1867.00,19787.00,92000,20250207,-34.02,44900,20241010,35.19,92000,-34.02,20250207,49850,21.77,20250409,92000,-34.02,20250207,44900,35.19,20241010,1.68,Y,012510,500,151 억,,3736144,N,N,21369,N,00,N
20250509,140251,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61100,-3600,5,-5.56,29599628200,486649,251.06,65300,66100,58000,84100,45300,64700,60823.36,12.30,0,-123157,67300,66000,65200,63900,63100,65600,63500,152,19400,500,46580,100,1,30382784,18564,32.73,3.09,12,1.60,1867.00,19787.00,92000,20250207,-33.59,44900,20241010,36.08,92000,-33.59,20250207,49850,22.57,20250409,92000,-33.59,20250207,44900,36.08,20241010,1.68,Y,012510,500,151 억,,3736144,N,N,21369,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 160251 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60400 -400 5 -0.66 10456581500 174490 32.21 61100 61300 58400 79000 42600 60800 59926.51 11.89 0 14114 69733 65266 61633 57166 53533 63450 55350 152 18200 500 43770 100 1 30382784 18351 32.35 3.05 12 0.57 1867.00 19787.00 92000 20250207 -34.35 44900 20241010 34.52 92000 -34.35 20250207 49850 21.16 20250409 92000 -34.35 20250207 44900 34.52 20241010 1.64 Y 012510 500 151 억 3613990 N N 10049 N 00 N
3 20250512 150253 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60300 -500 5 -0.82 9906372000 165366 30.53 61100 61300 58400 79000 42600 60800 59905.74 11.89 0 10878 69733 65266 61633 57166 53533 63450 55350 152 18200 500 43770 100 1 30382784 18321 32.30 3.05 12 0.54 1867.00 19787.00 92000 20250207 -34.46 44900 20241010 34.30 92000 -34.46 20250207 49850 20.96 20250409 92000 -34.46 20250207 44900 34.30 20241010 1.64 Y 012510 500 151 억 3613990 N N 64696 N 00 N
4 20250512 140252 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60300 -500 5 -0.82 8634219000 144265 26.63 61100 61300 58400 79000 42600 60800 59849.71 11.89 0 5648 69733 65266 61633 57166 53533 63450 55350 152 18200 500 43770 100 1 30382784 18321 32.30 3.05 12 0.47 1867.00 19787.00 92000 20250207 -34.46 44900 20241010 34.30 92000 -34.46 20250207 49850 20.96 20250409 92000 -34.46 20250207 44900 34.30 20241010 1.64 Y 012510 500 151 억 3613990 N N 64696 N 00 N
5 20250512 130252 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60000 -800 5 -1.32 7226583000 120831 22.31 61100 61300 58400 79000 42600 60800 59807.36 11.89 0 -885 69733 65266 61633 57166 53533 63450 55350 152 18200 500 43770 100 1 30382784 18230 32.14 3.03 12 0.40 1867.00 19787.00 92000 20250207 -34.78 44900 20241010 33.63 92000 -34.78 20250207 49850 20.36 20250409 92000 -34.78 20250207 44900 33.63 20241010 1.64 Y 012510 500 151 억 3613990 N N 64696 N 00 N
6 20250512 120252 55 30.00 KOSPI IT 서비스 N N N Y 40 N 59600 -1200 5 -1.97 5919811400 98987 18.27 61100 61300 58400 79000 42600 60800 59803.93 11.89 0 -8499 69733 65266 61633 57166 53533 63450 55350 152 18200 500 43770 100 1 30382784 18108 31.92 3.01 12 0.33 1867.00 19787.00 92000 20250207 -35.22 44900 20241010 32.74 92000 -35.22 20250207 49850 19.56 20250409 92000 -35.22 20250207 44900 32.74 20241010 1.64 Y 012510 500 151 억 3613990 N N 64696 N 00 N
7 20250512 110253 55 30.00 KOSPI IT 서비스 N N N Y 40 N 59600 -1200 5 -1.97 4214355300 70457 13.01 61100 61300 58400 79000 42600 60800 59814.57 11.89 0 -13508 69733 65266 61633 57166 53533 63450 55350 152 18200 500 43770 100 1 30382784 18108 31.92 3.01 12 0.23 1867.00 19787.00 92000 20250207 -35.22 44900 20241010 32.74 92000 -35.22 20250207 49850 19.56 20250409 92000 -35.22 20250207 44900 32.74 20241010 1.64 Y 012510 500 151 억 3613990 N N 64696 N 00 N
8 20250512 100252 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60100 -700 5 -1.15 2885334250 48248 8.91 61100 61300 58400 79000 42600 60800 59802.15 11.89 0 -10276 69733 65266 61633 57166 53533 63450 55350 152 18200 500 43770 100 1 30382784 18260 32.19 3.04 12 0.16 1867.00 19787.00 92000 20250207 -34.67 44900 20241010 33.85 92000 -34.67 20250207 49850 20.56 20250409 92000 -34.67 20250207 44900 33.85 20241010 1.64 Y 012510 500 151 억 3613990 N N 64696 N 00 N
9 20250512 090252 55 30.00 KOSPI IT 서비스 N N N Y 40 N 61000 200 2 0.33 253640800 4157 0.77 61100 61300 60700 79000 42600 60800 61015.35 11.89 0 -1979 69733 65266 61633 57166 53533 63450 55350 152 18200 500 43770 100 1 30382784 18533 32.67 3.08 12 0.01 1867.00 19787.00 92000 20250207 -33.70 44900 20241010 35.86 92000 -33.70 20250207 49850 22.37 20250409 92000 -33.70 20250207 44900 35.86 20241010 1.64 Y 012510 500 151 억 3613990 N N 64696 N 00 N
10 20250509 160250 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60800 -3900 5 -6.03 32955933200 541711 279.47 65300 66100 58000 84100 45300 64700 60836.74 12.30 0 -139984 67300 66000 65200 63900 63100 65600 63500 152 19400 500 46580 100 1 30382784 18473 32.57 3.07 12 1.78 1867.00 19787.00 92000 20250207 -33.91 44900 20241010 35.41 92000 -33.91 20250207 49850 21.97 20250409 92000 -33.91 20250207 44900 35.41 20241010 1.68 Y 012510 500 151 억 3736144 N N 64696 N 00 N
11 20250509 150252 55 30.00 KOSPI IT 서비스 N N N Y 40 N 60700 -4000 5 -6.18 32133070100 528172 272.49 65300 66100 58000 84100 45300 64700 60838.27 12.30 0 -135401 67300 66000 65200 63900 63100 65600 63500 152 19400 500 46580 100 1 30382784 18442 32.51 3.07 12 1.74 1867.00 19787.00 92000 20250207 -34.02 44900 20241010 35.19 92000 -34.02 20250207 49850 21.77 20250409 92000 -34.02 20250207 44900 35.19 20241010 1.68 Y 012510 500 151 억 3736144 N N 21369 N 00 N
12 20250509 140251 55 30.00 KOSPI IT 서비스 N N N Y 40 N 61100 -3600 5 -5.56 29599628200 486649 251.06 65300 66100 58000 84100 45300 64700 60823.36 12.30 0 -123157 67300 66000 65200 63900 63100 65600 63500 152 19400 500 46580 100 1 30382784 18564 32.73 3.09 12 1.60 1867.00 19787.00 92000 20250207 -33.59 44900 20241010 36.08 92000 -33.59 20250207 49850 22.57 20250409 92000 -33.59 20250207 44900 36.08 20241010 1.68 Y 012510 500 151 억 3736144 N N 21369 N 00 N