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
064400/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
20250512,160534,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,56100,1300,2,2.37,39671903400,710834,256.09,55000,57100,54300,71200,38400,54800,55809.98,1.18,0,184502,55466,55132,54566,54232,53666,55300,54400,520,16400,500,38360,100,1,96885948,54353,13.42,2.31,12,0.73,4180.00,24257.00,61900,20250205,-9.37,46500,20250305,20.65,61900,-9.37,20250205,46500,20.65,20250305,61900,-9.37,20250205,46500,20.65,20250305,0.15,Y,064400,500,520 억,,1140333,N,N,5191,N,00,N
20250512,150540,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,56000,1200,2,2.19,37520234000,672488,242.28,55000,57100,54300,71200,38400,54800,55793.17,1.18,0,171207,55466,55132,54566,54232,53666,55300,54400,520,16400,500,38360,100,1,96885948,54256,13.40,2.31,12,0.69,4180.00,24257.00,61900,20250205,-9.53,46500,20250305,20.43,61900,-9.53,20250205,46500,20.43,20250305,61900,-9.53,20250205,46500,20.43,20250305,0.15,Y,064400,500,520 억,,1140333,N,N,2516,N,00,N
20250512,140539,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,55900,1100,2,2.01,33154525300,594515,214.19,55000,57100,54300,71200,38400,54800,55767.35,1.18,0,166362,55466,55132,54566,54232,53666,55300,54400,520,16400,500,38360,100,1,96885948,54159,13.37,2.30,12,0.61,4180.00,24257.00,61900,20250205,-9.69,46500,20250305,20.22,61900,-9.69,20250205,46500,20.22,20250305,61900,-9.69,20250205,46500,20.22,20250305,0.15,Y,064400,500,520 억,,1140333,N,N,2516,N,00,N
20250512,130538,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,56300,1500,2,2.74,29119814950,522578,188.27,55000,57100,54300,71200,38400,54800,55723.38,1.18,0,145912,55466,55132,54566,54232,53666,55300,54400,520,16400,500,38360,100,1,96885948,54547,13.47,2.32,12,0.54,4180.00,24257.00,61900,20250205,-9.05,46500,20250305,21.08,61900,-9.05,20250205,46500,21.08,20250305,61900,-9.05,20250205,46500,21.08,20250305,0.15,Y,064400,500,520 억,,1140333,N,N,2516,N,00,N
20250512,120540,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,55200,400,2,0.73,8990187900,163988,59.08,55000,55200,54300,71200,38400,54800,54822.23,1.18,0,46177,55466,55132,54566,54232,53666,55300,54400,520,16400,500,38360,100,1,96885948,53481,13.21,2.28,12,0.17,4180.00,24257.00,61900,20250205,-10.82,46500,20250305,18.71,61900,-10.82,20250205,46500,18.71,20250305,61900,-10.82,20250205,46500,18.71,20250305,0.15,Y,064400,500,520 억,,1140333,N,N,2516,N,00,N
20250512,110539,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54950,150,2,0.27,6035613600,110273,39.73,55000,55000,54300,71200,38400,54800,54733.38,1.18,0,16983,55466,55132,54566,54232,53666,55300,54400,520,16400,500,38360,100,1,96885948,53239,13.15,2.27,12,0.11,4180.00,24257.00,61900,20250205,-11.23,46500,20250305,18.17,61900,-11.23,20250205,46500,18.17,20250305,61900,-11.23,20250205,46500,18.17,20250305,0.15,Y,064400,500,520 억,,1140333,N,N,2516,N,00,N
20250512,100538,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54900,100,2,0.18,3887055100,71116,25.62,55000,55000,54300,71200,38400,54800,54657.95,1.18,0,2108,55466,55132,54566,54232,53666,55300,54400,520,16400,500,38360,100,1,96885948,53190,13.13,2.26,12,0.07,4180.00,24257.00,61900,20250205,-11.31,46500,20250305,18.06,61900,-11.31,20250205,46500,18.06,20250305,61900,-11.31,20250205,46500,18.06,20250305,0.15,Y,064400,500,520 억,,1140333,N,N,2516,N,00,N
20250512,090539,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54750,-50,5,-0.09,891065400,16236,5.85,55000,55000,54700,71200,38400,54800,54882.08,1.18,0,-4527,55466,55132,54566,54232,53666,55300,54400,520,16400,500,38360,100,1,96885948,53045,13.10,2.26,12,0.02,4180.00,24257.00,61900,20250205,-11.55,46500,20250305,17.74,61900,-11.55,20250205,46500,17.74,20250305,61900,-11.55,20250205,46500,17.74,20250305,0.15,Y,064400,500,520 억,,1140333,N,N,2516,N,00,N
20250509,160535,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54800,700,2,1.29,15010362650,275067,91.27,54000,54900,54000,70300,37900,54100,54568.68,1.08,0,94770,55500,54800,53700,53000,51900,55150,53350,520,16200,500,37870,100,1,96885948,53093,13.11,2.26,12,0.28,4180.00,24257.00,61900,20250205,-11.47,46500,20250305,17.85,61900,-11.47,20250205,46500,17.85,20250305,61900,-11.47,20250205,46500,17.85,20250305,0.16,Y,064400,500,520 억,,1047965,N,N,2516,N,00,N
20250509,150540,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54700,600,2,1.11,13463379950,246832,81.90,54000,54900,54000,70300,37900,54100,54544.71,1.08,0,81718,55500,54800,53700,53000,51900,55150,53350,520,16200,500,37870,100,1,96885948,52997,13.09,2.26,12,0.25,4180.00,24257.00,61900,20250205,-11.63,46500,20250305,17.63,61900,-11.63,20250205,46500,17.63,20250305,61900,-11.63,20250205,46500,17.63,20250305,0.16,Y,064400,500,520 억,,1047965,N,N,4682,N,00,N
20250509,140537,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54700,600,2,1.11,12188084850,223530,74.17,54000,54900,54000,70300,37900,54100,54525.50,1.08,0,74449,55500,54800,53700,53000,51900,55150,53350,520,16200,500,37870,100,1,96885948,52997,13.09,2.26,12,0.23,4180.00,24257.00,61900,20250205,-11.63,46500,20250305,17.63,61900,-11.63,20250205,46500,17.63,20250305,61900,-11.63,20250205,46500,17.63,20250305,0.16,Y,064400,500,520 억,,1047965,N,N,4682,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 160534 57 100.00 KOSPI IT 서비스 N N N N N 56100 1300 2 2.37 39671903400 710834 256.09 55000 57100 54300 71200 38400 54800 55809.98 1.18 0 184502 55466 55132 54566 54232 53666 55300 54400 520 16400 500 38360 100 1 96885948 54353 13.42 2.31 12 0.73 4180.00 24257.00 61900 20250205 -9.37 46500 20250305 20.65 61900 -9.37 20250205 46500 20.65 20250305 61900 -9.37 20250205 46500 20.65 20250305 0.15 Y 064400 500 520 억 1140333 N N 5191 N 00 N
3 20250512 150540 57 100.00 KOSPI IT 서비스 N N N N N 56000 1200 2 2.19 37520234000 672488 242.28 55000 57100 54300 71200 38400 54800 55793.17 1.18 0 171207 55466 55132 54566 54232 53666 55300 54400 520 16400 500 38360 100 1 96885948 54256 13.40 2.31 12 0.69 4180.00 24257.00 61900 20250205 -9.53 46500 20250305 20.43 61900 -9.53 20250205 46500 20.43 20250305 61900 -9.53 20250205 46500 20.43 20250305 0.15 Y 064400 500 520 억 1140333 N N 2516 N 00 N
4 20250512 140539 57 100.00 KOSPI IT 서비스 N N N N N 55900 1100 2 2.01 33154525300 594515 214.19 55000 57100 54300 71200 38400 54800 55767.35 1.18 0 166362 55466 55132 54566 54232 53666 55300 54400 520 16400 500 38360 100 1 96885948 54159 13.37 2.30 12 0.61 4180.00 24257.00 61900 20250205 -9.69 46500 20250305 20.22 61900 -9.69 20250205 46500 20.22 20250305 61900 -9.69 20250205 46500 20.22 20250305 0.15 Y 064400 500 520 억 1140333 N N 2516 N 00 N
5 20250512 130538 57 100.00 KOSPI IT 서비스 N N N N N 56300 1500 2 2.74 29119814950 522578 188.27 55000 57100 54300 71200 38400 54800 55723.38 1.18 0 145912 55466 55132 54566 54232 53666 55300 54400 520 16400 500 38360 100 1 96885948 54547 13.47 2.32 12 0.54 4180.00 24257.00 61900 20250205 -9.05 46500 20250305 21.08 61900 -9.05 20250205 46500 21.08 20250305 61900 -9.05 20250205 46500 21.08 20250305 0.15 Y 064400 500 520 억 1140333 N N 2516 N 00 N
6 20250512 120540 57 100.00 KOSPI IT 서비스 N N N N N 55200 400 2 0.73 8990187900 163988 59.08 55000 55200 54300 71200 38400 54800 54822.23 1.18 0 46177 55466 55132 54566 54232 53666 55300 54400 520 16400 500 38360 100 1 96885948 53481 13.21 2.28 12 0.17 4180.00 24257.00 61900 20250205 -10.82 46500 20250305 18.71 61900 -10.82 20250205 46500 18.71 20250305 61900 -10.82 20250205 46500 18.71 20250305 0.15 Y 064400 500 520 억 1140333 N N 2516 N 00 N
7 20250512 110539 57 100.00 KOSPI IT 서비스 N N N N N 54950 150 2 0.27 6035613600 110273 39.73 55000 55000 54300 71200 38400 54800 54733.38 1.18 0 16983 55466 55132 54566 54232 53666 55300 54400 520 16400 500 38360 100 1 96885948 53239 13.15 2.27 12 0.11 4180.00 24257.00 61900 20250205 -11.23 46500 20250305 18.17 61900 -11.23 20250205 46500 18.17 20250305 61900 -11.23 20250205 46500 18.17 20250305 0.15 Y 064400 500 520 억 1140333 N N 2516 N 00 N
8 20250512 100538 57 100.00 KOSPI IT 서비스 N N N N N 54900 100 2 0.18 3887055100 71116 25.62 55000 55000 54300 71200 38400 54800 54657.95 1.18 0 2108 55466 55132 54566 54232 53666 55300 54400 520 16400 500 38360 100 1 96885948 53190 13.13 2.26 12 0.07 4180.00 24257.00 61900 20250205 -11.31 46500 20250305 18.06 61900 -11.31 20250205 46500 18.06 20250305 61900 -11.31 20250205 46500 18.06 20250305 0.15 Y 064400 500 520 억 1140333 N N 2516 N 00 N
9 20250512 090539 57 100.00 KOSPI IT 서비스 N N N N N 54750 -50 5 -0.09 891065400 16236 5.85 55000 55000 54700 71200 38400 54800 54882.08 1.18 0 -4527 55466 55132 54566 54232 53666 55300 54400 520 16400 500 38360 100 1 96885948 53045 13.10 2.26 12 0.02 4180.00 24257.00 61900 20250205 -11.55 46500 20250305 17.74 61900 -11.55 20250205 46500 17.74 20250305 61900 -11.55 20250205 46500 17.74 20250305 0.15 Y 064400 500 520 억 1140333 N N 2516 N 00 N
10 20250509 160535 57 100.00 KOSPI IT 서비스 N N N N N 54800 700 2 1.29 15010362650 275067 91.27 54000 54900 54000 70300 37900 54100 54568.68 1.08 0 94770 55500 54800 53700 53000 51900 55150 53350 520 16200 500 37870 100 1 96885948 53093 13.11 2.26 12 0.28 4180.00 24257.00 61900 20250205 -11.47 46500 20250305 17.85 61900 -11.47 20250205 46500 17.85 20250305 61900 -11.47 20250205 46500 17.85 20250305 0.16 Y 064400 500 520 억 1047965 N N 2516 N 00 N
11 20250509 150540 57 100.00 KOSPI IT 서비스 N N N N N 54700 600 2 1.11 13463379950 246832 81.90 54000 54900 54000 70300 37900 54100 54544.71 1.08 0 81718 55500 54800 53700 53000 51900 55150 53350 520 16200 500 37870 100 1 96885948 52997 13.09 2.26 12 0.25 4180.00 24257.00 61900 20250205 -11.63 46500 20250305 17.63 61900 -11.63 20250205 46500 17.63 20250305 61900 -11.63 20250205 46500 17.63 20250305 0.16 Y 064400 500 520 억 1047965 N N 4682 N 00 N
12 20250509 140537 57 100.00 KOSPI IT 서비스 N N N N N 54700 600 2 1.11 12188084850 223530 74.17 54000 54900 54000 70300 37900 54100 54525.50 1.08 0 74449 55500 54800 53700 53000 51900 55150 53350 520 16200 500 37870 100 1 96885948 52997 13.09 2.26 12 0.23 4180.00 24257.00 61900 20250205 -11.63 46500 20250305 17.63 61900 -11.63 20250205 46500 17.63 20250305 61900 -11.63 20250205 46500 17.63 20250305 0.16 Y 064400 500 520 억 1047965 N N 4682 N 00 N