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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030190/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
20250516,160328,55,60.00,KOSPI,신고가,IT 서비스,N,N,N,Y,60,N,14480,70,2,0.49,625690195,43556,24.63,14590,14590,14200,18730,10090,14410,14365.19,32.85,0,-13533,15036,14722,14196,13882,13356,14880,14040,304,4320,500,10950,10,1,59506593,8617,11.43,2.05,12,0.07,1267.00,7077.00,14590,20250516,-0.75,9200,20240805,57.39,14590,-0.75,20250516,11210,29.17,20250409,14590,-0.75,20250516,9200,57.39,20240805,0.08,Y,030190,500,303 억,,19547283,N,N,2074,N,00,N
20250516,150330,55,60.00,KOSPI,신고가,IT 서비스,N,N,N,Y,60,N,14410,0,3,0.00,597892295,41632,23.54,14590,14590,14200,18730,10090,14410,14361.36,32.85,0,-12867,15036,14722,14196,13882,13356,14880,14040,304,4320,500,10950,10,1,59506593,8575,11.37,2.04,12,0.07,1267.00,7077.00,14590,20250516,-1.23,9200,20240805,56.63,14590,-1.23,20250516,11210,28.55,20250409,14590,-1.23,20250516,9200,56.63,20240805,0.08,Y,030190,500,303 억,,19547283,N,N,10097,N,00,N
20250516,140330,55,60.00,KOSPI,신고가,IT 서비스,N,N,N,Y,60,N,14420,10,2,0.07,510616485,35578,20.12,14590,14590,14200,18730,10090,14410,14352.03,32.85,0,-9833,15036,14722,14196,13882,13356,14880,14040,304,4320,500,10950,10,1,59506593,8581,11.38,2.04,12,0.06,1267.00,7077.00,14590,20250516,-1.17,9200,20240805,56.74,14590,-1.17,20250516,11210,28.64,20250409,14590,-1.17,20250516,9200,56.74,20240805,0.08,Y,030190,500,303 억,,19547283,N,N,10097,N,00,N
20250516,130329,55,60.00,KOSPI,신고가,IT 서비스,N,N,N,Y,60,N,14410,0,3,0.00,423286130,29520,16.69,14590,14590,14200,18730,10090,14410,14338.96,32.85,0,-6939,15036,14722,14196,13882,13356,14880,14040,304,4320,500,10950,10,1,59506593,8575,11.37,2.04,12,0.05,1267.00,7077.00,14590,20250516,-1.23,9200,20240805,56.63,14590,-1.23,20250516,11210,28.55,20250409,14590,-1.23,20250516,9200,56.63,20240805,0.08,Y,030190,500,303 억,,19547283,N,N,10097,N,00,N
20250516,120328,55,60.00,KOSPI,신고가,IT 서비스,N,N,N,Y,60,N,14350,-60,5,-0.42,337088340,23528,13.30,14590,14590,14200,18730,10090,14410,14327.11,32.85,0,-5053,15036,14722,14196,13882,13356,14880,14040,304,4320,500,10950,10,1,59506593,8539,11.33,2.03,12,0.04,1267.00,7077.00,14590,20250516,-1.64,9200,20240805,55.98,14590,-1.64,20250516,11210,28.01,20250409,14590,-1.64,20250516,9200,55.98,20240805,0.08,Y,030190,500,303 억,,19547283,N,N,10097,N,00,N
20250516,110318,55,60.00,KOSPI,신고가,IT 서비스,N,N,N,Y,60,N,14360,-50,5,-0.35,273404310,19087,10.79,14590,14590,14200,18730,10090,14410,14324.11,32.85,0,-2532,15036,14722,14196,13882,13356,14880,14040,304,4320,500,10950,10,1,59506593,8545,11.33,2.03,12,0.03,1267.00,7077.00,14590,20250516,-1.58,9200,20240805,56.09,14590,-1.58,20250516,11210,28.10,20250409,14590,-1.58,20250516,9200,56.09,20240805,0.08,Y,030190,500,303 억,,19547283,N,N,10097,N,00,N
20250516,100332,55,60.00,KOSPI,신고가,IT 서비스,N,N,N,Y,60,N,14300,-110,5,-0.76,205008060,14306,8.09,14590,14590,14200,18730,10090,14410,14330.22,32.85,0,-1311,15036,14722,14196,13882,13356,14880,14040,304,4320,500,10950,10,1,59506593,8509,11.29,2.02,12,0.02,1267.00,7077.00,14590,20250516,-1.99,9200,20240805,55.43,14590,-1.99,20250516,11210,27.56,20250409,14590,-1.99,20250516,9200,55.43,20240805,0.08,Y,030190,500,303 억,,19547283,N,N,10097,N,00,N
20250516,090330,55,60.00,KOSPI,신고가,IT 서비스,N,N,N,Y,60,N,14310,-100,5,-0.69,50679910,3512,1.99,14590,14590,14270,18730,10090,14410,14430.50,32.85,0,-1227,15036,14722,14196,13882,13356,14880,14040,304,4320,500,10950,10,1,59506593,8515,11.29,2.02,12,0.01,1267.00,7077.00,14590,20250516,-1.92,9200,20240805,55.54,14590,-1.92,20250516,11210,27.65,20250409,14590,-1.92,20250516,9200,55.54,20240805,0.08,Y,030190,500,303 억,,19547283,N,N,10097,N,00,N
20250515,160351,55,60.00,KOSPI,신고가,IT 서비스,N,N,N,Y,60,N,14410,650,2,4.72,2527270120,176854,177.71,13710,14510,13670,17880,9640,13760,14290.14,32.91,0,-25225,14340,14050,13630,13340,12920,14195,13485,304,4120,500,10450,10,1,59506593,8575,11.37,2.04,12,0.30,1267.00,7077.00,14510,20250515,-0.69,9200,20240805,56.63,14510,-0.69,20250515,11210,28.55,20250409,14510,-0.69,20250515,9200,56.63,20240805,0.08,Y,030190,500,303 억,,19585366,N,N,10097,N,00,N
20250515,150353,55,60.00,KOSPI,신고가,IT 서비스,N,N,N,Y,60,N,14500,740,2,5.38,2325378045,162894,163.68,13710,14500,13670,17880,9640,13760,14275.41,32.91,0,-21343,14340,14050,13630,13340,12920,14195,13485,304,4120,500,10450,10,1,59506593,8628,11.44,2.05,12,0.27,1267.00,7077.00,14500,20250515,0.00,9200,20240805,57.61,14500,0.00,20250515,11210,29.35,20250409,14500,0.00,20250515,9200,57.61,20240805,0.08,Y,030190,500,303 억,,19585366,N,N,11,N,00,N
20250515,140354,55,60.00,KOSPI,신고가,IT 서비스,N,N,N,Y,60,N,14420,660,2,4.80,1933604285,135831,136.49,13710,14480,13670,17880,9640,13760,14235.37,32.91,0,-20878,14340,14050,13630,13340,12920,14195,13485,304,4120,500,10450,10,1,59506593,8581,11.38,2.04,12,0.23,1267.00,7077.00,14480,20250515,-0.41,9200,20240805,56.74,14480,-0.41,20250515,11210,28.64,20250409,14480,-0.41,20250515,9200,56.74,20240805,0.08,Y,030190,500,303 억,,19585366,N,N,11,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 20250516 160328 55 60.00 KOSPI 신고가 IT 서비스 N N N Y 60 N 14480 70 2 0.49 625690195 43556 24.63 14590 14590 14200 18730 10090 14410 14365.19 32.85 0 -13533 15036 14722 14196 13882 13356 14880 14040 304 4320 500 10950 10 1 59506593 8617 11.43 2.05 12 0.07 1267.00 7077.00 14590 20250516 -0.75 9200 20240805 57.39 14590 -0.75 20250516 11210 29.17 20250409 14590 -0.75 20250516 9200 57.39 20240805 0.08 Y 030190 500 303 억 19547283 N N 2074 N 00 N
3 20250516 150330 55 60.00 KOSPI 신고가 IT 서비스 N N N Y 60 N 14410 0 3 0.00 597892295 41632 23.54 14590 14590 14200 18730 10090 14410 14361.36 32.85 0 -12867 15036 14722 14196 13882 13356 14880 14040 304 4320 500 10950 10 1 59506593 8575 11.37 2.04 12 0.07 1267.00 7077.00 14590 20250516 -1.23 9200 20240805 56.63 14590 -1.23 20250516 11210 28.55 20250409 14590 -1.23 20250516 9200 56.63 20240805 0.08 Y 030190 500 303 억 19547283 N N 10097 N 00 N
4 20250516 140330 55 60.00 KOSPI 신고가 IT 서비스 N N N Y 60 N 14420 10 2 0.07 510616485 35578 20.12 14590 14590 14200 18730 10090 14410 14352.03 32.85 0 -9833 15036 14722 14196 13882 13356 14880 14040 304 4320 500 10950 10 1 59506593 8581 11.38 2.04 12 0.06 1267.00 7077.00 14590 20250516 -1.17 9200 20240805 56.74 14590 -1.17 20250516 11210 28.64 20250409 14590 -1.17 20250516 9200 56.74 20240805 0.08 Y 030190 500 303 억 19547283 N N 10097 N 00 N
5 20250516 130329 55 60.00 KOSPI 신고가 IT 서비스 N N N Y 60 N 14410 0 3 0.00 423286130 29520 16.69 14590 14590 14200 18730 10090 14410 14338.96 32.85 0 -6939 15036 14722 14196 13882 13356 14880 14040 304 4320 500 10950 10 1 59506593 8575 11.37 2.04 12 0.05 1267.00 7077.00 14590 20250516 -1.23 9200 20240805 56.63 14590 -1.23 20250516 11210 28.55 20250409 14590 -1.23 20250516 9200 56.63 20240805 0.08 Y 030190 500 303 억 19547283 N N 10097 N 00 N
6 20250516 120328 55 60.00 KOSPI 신고가 IT 서비스 N N N Y 60 N 14350 -60 5 -0.42 337088340 23528 13.30 14590 14590 14200 18730 10090 14410 14327.11 32.85 0 -5053 15036 14722 14196 13882 13356 14880 14040 304 4320 500 10950 10 1 59506593 8539 11.33 2.03 12 0.04 1267.00 7077.00 14590 20250516 -1.64 9200 20240805 55.98 14590 -1.64 20250516 11210 28.01 20250409 14590 -1.64 20250516 9200 55.98 20240805 0.08 Y 030190 500 303 억 19547283 N N 10097 N 00 N
7 20250516 110318 55 60.00 KOSPI 신고가 IT 서비스 N N N Y 60 N 14360 -50 5 -0.35 273404310 19087 10.79 14590 14590 14200 18730 10090 14410 14324.11 32.85 0 -2532 15036 14722 14196 13882 13356 14880 14040 304 4320 500 10950 10 1 59506593 8545 11.33 2.03 12 0.03 1267.00 7077.00 14590 20250516 -1.58 9200 20240805 56.09 14590 -1.58 20250516 11210 28.10 20250409 14590 -1.58 20250516 9200 56.09 20240805 0.08 Y 030190 500 303 억 19547283 N N 10097 N 00 N
8 20250516 100332 55 60.00 KOSPI 신고가 IT 서비스 N N N Y 60 N 14300 -110 5 -0.76 205008060 14306 8.09 14590 14590 14200 18730 10090 14410 14330.22 32.85 0 -1311 15036 14722 14196 13882 13356 14880 14040 304 4320 500 10950 10 1 59506593 8509 11.29 2.02 12 0.02 1267.00 7077.00 14590 20250516 -1.99 9200 20240805 55.43 14590 -1.99 20250516 11210 27.56 20250409 14590 -1.99 20250516 9200 55.43 20240805 0.08 Y 030190 500 303 억 19547283 N N 10097 N 00 N
9 20250516 090330 55 60.00 KOSPI 신고가 IT 서비스 N N N Y 60 N 14310 -100 5 -0.69 50679910 3512 1.99 14590 14590 14270 18730 10090 14410 14430.50 32.85 0 -1227 15036 14722 14196 13882 13356 14880 14040 304 4320 500 10950 10 1 59506593 8515 11.29 2.02 12 0.01 1267.00 7077.00 14590 20250516 -1.92 9200 20240805 55.54 14590 -1.92 20250516 11210 27.65 20250409 14590 -1.92 20250516 9200 55.54 20240805 0.08 Y 030190 500 303 억 19547283 N N 10097 N 00 N
10 20250515 160351 55 60.00 KOSPI 신고가 IT 서비스 N N N Y 60 N 14410 650 2 4.72 2527270120 176854 177.71 13710 14510 13670 17880 9640 13760 14290.14 32.91 0 -25225 14340 14050 13630 13340 12920 14195 13485 304 4120 500 10450 10 1 59506593 8575 11.37 2.04 12 0.30 1267.00 7077.00 14510 20250515 -0.69 9200 20240805 56.63 14510 -0.69 20250515 11210 28.55 20250409 14510 -0.69 20250515 9200 56.63 20240805 0.08 Y 030190 500 303 억 19585366 N N 10097 N 00 N
11 20250515 150353 55 60.00 KOSPI 신고가 IT 서비스 N N N Y 60 N 14500 740 2 5.38 2325378045 162894 163.68 13710 14500 13670 17880 9640 13760 14275.41 32.91 0 -21343 14340 14050 13630 13340 12920 14195 13485 304 4120 500 10450 10 1 59506593 8628 11.44 2.05 12 0.27 1267.00 7077.00 14500 20250515 0.00 9200 20240805 57.61 14500 0.00 20250515 11210 29.35 20250409 14500 0.00 20250515 9200 57.61 20240805 0.08 Y 030190 500 303 억 19585366 N N 11 N 00 N
12 20250515 140354 55 60.00 KOSPI 신고가 IT 서비스 N N N Y 60 N 14420 660 2 4.80 1933604285 135831 136.49 13710 14480 13670 17880 9640 13760 14235.37 32.91 0 -20878 14340 14050 13630 13340 12920 14195 13485 304 4120 500 10450 10 1 59506593 8581 11.38 2.04 12 0.23 1267.00 7077.00 14480 20250515 -0.41 9200 20240805 56.74 14480 -0.41 20250515 11210 28.64 20250409 14480 -0.41 20250515 9200 56.74 20240805 0.08 Y 030190 500 303 억 19585366 N N 11 N 00 N