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
035420/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
20250516,160346,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,187800,-1400,5,-0.74,53620900750,285272,80.34,189100,189700,187500,245500,132500,189200,187964.24,48.68,0,-52053,191333,190266,189233,188166,187133,189750,187650,165,56300,100,143790,100,1,158437008,297545,15.76,1.13,12,0.18,11913.00,166221.00,235500,20250207,-20.25,151100,20240805,24.29,235500,-20.25,20250207,176200,6.58,20250409,235500,-20.25,20250207,151100,24.29,20240805,0.50,Y,035420,100,164 억,,77128776,N,N,12514,N,00,N
20250516,150349,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,187800,-1400,5,-0.74,44495652500,236666,66.65,189100,189700,187500,245500,132500,189200,188010.32,48.68,0,-54407,191333,190266,189233,188166,187133,189750,187650,165,56300,100,143790,100,1,158437008,297545,15.76,1.13,12,0.15,11913.00,166221.00,235500,20250207,-20.25,151100,20240805,24.29,235500,-20.25,20250207,176200,6.58,20250409,235500,-20.25,20250207,151100,24.29,20240805,0.50,Y,035420,100,164 억,,77128776,N,N,9973,N,00,N
20250516,140348,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,187800,-1400,5,-0.74,36937583900,196417,55.31,189100,189700,187500,245500,132500,189200,188056.95,48.68,0,-40962,191333,190266,189233,188166,187133,189750,187650,165,56300,100,143790,100,1,158437008,297545,15.76,1.13,12,0.12,11913.00,166221.00,235500,20250207,-20.25,151100,20240805,24.29,235500,-20.25,20250207,176200,6.58,20250409,235500,-20.25,20250207,151100,24.29,20240805,0.50,Y,035420,100,164 억,,77128776,N,N,9973,N,00,N
20250516,130347,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,187700,-1500,5,-0.79,30931060050,164423,46.30,189100,189700,187500,245500,132500,189200,188118.80,48.68,0,-35689,191333,190266,189233,188166,187133,189750,187650,165,56300,100,143790,100,1,158437008,297386,15.76,1.13,12,0.10,11913.00,166221.00,235500,20250207,-20.30,151100,20240805,24.22,235500,-20.30,20250207,176200,6.53,20250409,235500,-20.30,20250207,151100,24.22,20240805,0.50,Y,035420,100,164 억,,77128776,N,N,9973,N,00,N
20250516,120346,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,187700,-1500,5,-0.79,26708749800,141929,39.97,189100,189700,187500,245500,132500,189200,188183.86,48.68,0,-32220,191333,190266,189233,188166,187133,189750,187650,165,56300,100,143790,100,1,158437008,297386,15.76,1.13,12,0.09,11913.00,166221.00,235500,20250207,-20.30,151100,20240805,24.22,235500,-20.30,20250207,176200,6.53,20250409,235500,-20.30,20250207,151100,24.22,20240805,0.50,Y,035420,100,164 억,,77128776,N,N,9973,N,00,N
20250516,110335,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,187700,-1500,5,-0.79,21454093850,113921,32.08,189100,189700,187700,245500,132500,189200,188324.30,48.68,0,-24776,191333,190266,189233,188166,187133,189750,187650,165,56300,100,143790,100,1,158437008,297386,15.76,1.13,12,0.07,11913.00,166221.00,235500,20250207,-20.30,151100,20240805,24.22,235500,-20.30,20250207,176200,6.53,20250409,235500,-20.30,20250207,151100,24.22,20240805,0.50,Y,035420,100,164 억,,77128776,N,N,9973,N,00,N
20250516,100350,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,187900,-1300,5,-0.69,15011035800,79610,22.42,189100,189700,187800,245500,132500,189200,188557.15,48.68,0,-17057,191333,190266,189233,188166,187133,189750,187650,165,56300,100,143790,100,1,158437008,297703,15.77,1.13,12,0.05,11913.00,166221.00,235500,20250207,-20.21,151100,20240805,24.35,235500,-20.21,20250207,176200,6.64,20250409,235500,-20.21,20250207,151100,24.35,20240805,0.50,Y,035420,100,164 억,,77128776,N,N,9973,N,00,N
20250516,090349,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,189400,200,2,0.11,2158908650,11427,3.22,189100,189600,188300,245500,132500,189200,188930.44,48.68,0,-3219,191333,190266,189233,188166,187133,189750,187650,165,56300,100,143790,100,1,158437008,300080,15.90,1.14,12,0.01,11913.00,166221.00,235500,20250207,-19.58,151100,20240805,25.35,235500,-19.58,20250207,176200,7.49,20250409,235500,-19.58,20250207,151100,25.35,20240805,0.50,Y,035420,100,164 억,,77128776,N,N,9973,N,00,N
20250515,160412,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,189200,-2000,5,-1.05,67233087800,355097,97.60,189800,190300,188200,248500,133900,191200,189337.29,48.66,0,63962,193000,192100,190500,189600,188000,192550,190050,165,57300,100,145310,100,1,158437008,299763,15.88,1.14,12,0.22,11913.00,166221.00,235500,20250207,-19.66,151100,20240805,25.22,235500,-19.66,20250207,176200,7.38,20250409,235500,-19.66,20250207,151100,25.22,20240805,0.47,Y,035420,100,164 억,,77102085,N,N,9973,N,00,N
20250515,150415,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,189300,-1900,5,-0.99,56734647400,299626,82.35,189800,190300,188200,248500,133900,191200,189351.55,48.66,0,50412,193000,192100,190500,189600,188000,192550,190050,165,57300,100,145310,100,1,158437008,299921,15.89,1.14,12,0.19,11913.00,166221.00,235500,20250207,-19.62,151100,20240805,25.28,235500,-19.62,20250207,176200,7.43,20250409,235500,-19.62,20250207,151100,25.28,20240805,0.47,Y,035420,100,164 억,,77102085,N,N,23262,N,00,N
20250515,140416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,189700,-1500,5,-0.78,48406732500,255662,70.27,189800,190300,188200,248500,133900,191200,189338.79,48.66,0,34963,193000,192100,190500,189600,188000,192550,190050,165,57300,100,145310,100,1,158437008,300555,15.92,1.14,12,0.16,11913.00,166221.00,235500,20250207,-19.45,151100,20240805,25.55,235500,-19.45,20250207,176200,7.66,20250409,235500,-19.45,20250207,151100,25.55,20240805,0.47,Y,035420,100,164 억,,77102085,N,N,23262,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 160346 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 187800 -1400 5 -0.74 53620900750 285272 80.34 189100 189700 187500 245500 132500 189200 187964.24 48.68 0 -52053 191333 190266 189233 188166 187133 189750 187650 165 56300 100 143790 100 1 158437008 297545 15.76 1.13 12 0.18 11913.00 166221.00 235500 20250207 -20.25 151100 20240805 24.29 235500 -20.25 20250207 176200 6.58 20250409 235500 -20.25 20250207 151100 24.29 20240805 0.50 Y 035420 100 164 억 77128776 N N 12514 N 00 N
3 20250516 150349 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 187800 -1400 5 -0.74 44495652500 236666 66.65 189100 189700 187500 245500 132500 189200 188010.32 48.68 0 -54407 191333 190266 189233 188166 187133 189750 187650 165 56300 100 143790 100 1 158437008 297545 15.76 1.13 12 0.15 11913.00 166221.00 235500 20250207 -20.25 151100 20240805 24.29 235500 -20.25 20250207 176200 6.58 20250409 235500 -20.25 20250207 151100 24.29 20240805 0.50 Y 035420 100 164 억 77128776 N N 9973 N 00 N
4 20250516 140348 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 187800 -1400 5 -0.74 36937583900 196417 55.31 189100 189700 187500 245500 132500 189200 188056.95 48.68 0 -40962 191333 190266 189233 188166 187133 189750 187650 165 56300 100 143790 100 1 158437008 297545 15.76 1.13 12 0.12 11913.00 166221.00 235500 20250207 -20.25 151100 20240805 24.29 235500 -20.25 20250207 176200 6.58 20250409 235500 -20.25 20250207 151100 24.29 20240805 0.50 Y 035420 100 164 억 77128776 N N 9973 N 00 N
5 20250516 130347 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 187700 -1500 5 -0.79 30931060050 164423 46.30 189100 189700 187500 245500 132500 189200 188118.80 48.68 0 -35689 191333 190266 189233 188166 187133 189750 187650 165 56300 100 143790 100 1 158437008 297386 15.76 1.13 12 0.10 11913.00 166221.00 235500 20250207 -20.30 151100 20240805 24.22 235500 -20.30 20250207 176200 6.53 20250409 235500 -20.30 20250207 151100 24.22 20240805 0.50 Y 035420 100 164 억 77128776 N N 9973 N 00 N
6 20250516 120346 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 187700 -1500 5 -0.79 26708749800 141929 39.97 189100 189700 187500 245500 132500 189200 188183.86 48.68 0 -32220 191333 190266 189233 188166 187133 189750 187650 165 56300 100 143790 100 1 158437008 297386 15.76 1.13 12 0.09 11913.00 166221.00 235500 20250207 -20.30 151100 20240805 24.22 235500 -20.30 20250207 176200 6.53 20250409 235500 -20.30 20250207 151100 24.22 20240805 0.50 Y 035420 100 164 억 77128776 N N 9973 N 00 N
7 20250516 110335 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 187700 -1500 5 -0.79 21454093850 113921 32.08 189100 189700 187700 245500 132500 189200 188324.30 48.68 0 -24776 191333 190266 189233 188166 187133 189750 187650 165 56300 100 143790 100 1 158437008 297386 15.76 1.13 12 0.07 11913.00 166221.00 235500 20250207 -20.30 151100 20240805 24.22 235500 -20.30 20250207 176200 6.53 20250409 235500 -20.30 20250207 151100 24.22 20240805 0.50 Y 035420 100 164 억 77128776 N N 9973 N 00 N
8 20250516 100350 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 187900 -1300 5 -0.69 15011035800 79610 22.42 189100 189700 187800 245500 132500 189200 188557.15 48.68 0 -17057 191333 190266 189233 188166 187133 189750 187650 165 56300 100 143790 100 1 158437008 297703 15.77 1.13 12 0.05 11913.00 166221.00 235500 20250207 -20.21 151100 20240805 24.35 235500 -20.21 20250207 176200 6.64 20250409 235500 -20.21 20250207 151100 24.35 20240805 0.50 Y 035420 100 164 억 77128776 N N 9973 N 00 N
9 20250516 090349 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 189400 200 2 0.11 2158908650 11427 3.22 189100 189600 188300 245500 132500 189200 188930.44 48.68 0 -3219 191333 190266 189233 188166 187133 189750 187650 165 56300 100 143790 100 1 158437008 300080 15.90 1.14 12 0.01 11913.00 166221.00 235500 20250207 -19.58 151100 20240805 25.35 235500 -19.58 20250207 176200 7.49 20250409 235500 -19.58 20250207 151100 25.35 20240805 0.50 Y 035420 100 164 억 77128776 N N 9973 N 00 N
10 20250515 160412 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 189200 -2000 5 -1.05 67233087800 355097 97.60 189800 190300 188200 248500 133900 191200 189337.29 48.66 0 63962 193000 192100 190500 189600 188000 192550 190050 165 57300 100 145310 100 1 158437008 299763 15.88 1.14 12 0.22 11913.00 166221.00 235500 20250207 -19.66 151100 20240805 25.22 235500 -19.66 20250207 176200 7.38 20250409 235500 -19.66 20250207 151100 25.22 20240805 0.47 Y 035420 100 164 억 77102085 N N 9973 N 00 N
11 20250515 150415 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 189300 -1900 5 -0.99 56734647400 299626 82.35 189800 190300 188200 248500 133900 191200 189351.55 48.66 0 50412 193000 192100 190500 189600 188000 192550 190050 165 57300 100 145310 100 1 158437008 299921 15.89 1.14 12 0.19 11913.00 166221.00 235500 20250207 -19.62 151100 20240805 25.28 235500 -19.62 20250207 176200 7.43 20250409 235500 -19.62 20250207 151100 25.28 20240805 0.47 Y 035420 100 164 억 77102085 N N 23262 N 00 N
12 20250515 140416 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 189700 -1500 5 -0.78 48406732500 255662 70.27 189800 190300 188200 248500 133900 191200 189338.79 48.66 0 34963 193000 192100 190500 189600 188000 192550 190050 165 57300 100 145310 100 1 158437008 300555 15.92 1.14 12 0.16 11913.00 166221.00 235500 20250207 -19.45 151100 20240805 25.55 235500 -19.45 20250207 176200 7.66 20250409 235500 -19.45 20250207 151100 25.55 20240805 0.47 Y 035420 100 164 억 77102085 N N 23262 N 00 N