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
078000/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
20250516,160532,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9810,160,2,1.66,354754315,36608,140.47,9730,9820,9530,12540,6760,9650,9690.62,1.60,0,5937,9870,9760,9670,9560,9470,9715,9515,50,2890,500,7140,10,1,9240077,906,18.69,0.63,12,0.40,525.00,15490.00,11460,20250429,-14.40,8510,20250409,15.28,11460,-14.40,20250429,8510,15.28,20250409,11460,-14.40,20250429,8510,15.28,20250409,0.16,Y,078000,500,50 억,,148227,N,N,35,N,00,N
20250516,150539,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9720,70,2,0.73,342853855,35393,135.81,9730,9820,9530,12540,6760,9650,9687.05,1.60,0,6260,9870,9760,9670,9560,9470,9715,9515,50,2890,500,7140,10,1,9240077,898,18.51,0.63,12,0.38,525.00,15490.00,11460,20250429,-15.18,8510,20250409,14.22,11460,-15.18,20250429,8510,14.22,20250409,11460,-15.18,20250429,8510,14.22,20250409,0.16,Y,078000,500,50 억,,148227,N,N,0,N,00,N
20250516,140536,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9760,110,2,1.14,311209275,32127,123.28,9730,9820,9530,12540,6760,9650,9686.85,1.60,0,6156,9870,9760,9670,9560,9470,9715,9515,50,2890,500,7140,10,1,9240077,902,18.59,0.63,12,0.35,525.00,15490.00,11460,20250429,-14.83,8510,20250409,14.69,11460,-14.83,20250429,8510,14.69,20250409,11460,-14.83,20250429,8510,14.69,20250409,0.16,Y,078000,500,50 억,,148227,N,N,0,N,00,N
20250516,130535,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9790,140,2,1.45,223438185,23093,88.61,9730,9820,9530,12540,6760,9650,9675.58,1.60,0,7447,9870,9760,9670,9560,9470,9715,9515,50,2890,500,7140,10,1,9240077,905,18.65,0.63,12,0.25,525.00,15490.00,11460,20250429,-14.57,8510,20250409,15.04,11460,-14.57,20250429,8510,15.04,20250409,11460,-14.57,20250429,8510,15.04,20250409,0.16,Y,078000,500,50 억,,148227,N,N,0,N,00,N
20250516,120536,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9790,140,2,1.45,157892375,16383,62.86,9730,9790,9530,12540,6760,9650,9637.57,1.60,0,3740,9870,9760,9670,9560,9470,9715,9515,50,2890,500,7140,10,1,9240077,905,18.65,0.63,12,0.18,525.00,15490.00,11460,20250429,-14.57,8510,20250409,15.04,11460,-14.57,20250429,8510,15.04,20250409,11460,-14.57,20250429,8510,15.04,20250409,0.16,Y,078000,500,50 억,,148227,N,N,0,N,00,N
20250516,110517,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9730,80,2,0.83,121534710,12661,48.58,9730,9730,9530,12540,6760,9650,9599.14,1.60,0,1735,9870,9760,9670,9560,9470,9715,9515,50,2890,500,7140,10,1,9240077,899,18.53,0.63,12,0.14,525.00,15490.00,11460,20250429,-15.10,8510,20250409,14.34,11460,-15.10,20250429,8510,14.34,20250409,11460,-15.10,20250429,8510,14.34,20250409,0.16,Y,078000,500,50 억,,148227,N,N,0,N,00,N
20250516,100539,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9590,-60,5,-0.62,88424810,9221,35.38,9730,9730,9540,12540,6760,9650,9589.50,1.60,0,-780,9870,9760,9670,9560,9470,9715,9515,50,2890,500,7140,10,1,9240077,886,18.27,0.62,12,0.10,525.00,15490.00,11460,20250429,-16.32,8510,20250409,12.69,11460,-16.32,20250429,8510,12.69,20250409,11460,-16.32,20250429,8510,12.69,20250409,0.16,Y,078000,500,50 억,,148227,N,N,0,N,00,N
20250516,090538,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9730,80,2,0.83,486500,50,0.19,9730,9730,9730,12540,6760,9650,9730.00,1.60,0,0,9870,9760,9670,9560,9470,9715,9515,50,2890,500,7140,10,1,9240077,899,18.53,0.63,12,0.00,525.00,15490.00,11460,20250429,-15.10,8510,20250409,14.34,11460,-15.10,20250429,8510,14.34,20250409,11460,-15.10,20250429,8510,14.34,20250409,0.16,Y,078000,500,50 억,,148227,N,N,0,N,00,N
20250515,160615,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9650,-60,5,-0.62,250992905,26061,81.65,9780,9780,9580,12620,6800,9710,9630.98,1.61,0,-200,9870,9790,9670,9590,9470,9830,9630,50,2910,500,7180,10,1,9240077,892,18.38,0.62,12,0.28,525.00,15490.00,11460,20250429,-15.79,8510,20250409,13.40,11460,-15.79,20250429,8510,13.40,20250409,11460,-15.79,20250429,8510,13.40,20250409,0.18,Y,078000,500,50 억,,148427,N,N,4,N,00,N
20250515,150621,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9650,-60,5,-0.62,240974035,25022,78.40,9780,9780,9580,12620,6800,9710,9630.49,1.61,0,-46,9870,9790,9670,9590,9470,9830,9630,50,2910,500,7180,10,1,9240077,892,18.38,0.62,12,0.27,525.00,15490.00,11460,20250429,-15.79,8510,20250409,13.40,11460,-15.79,20250429,8510,13.40,20250409,11460,-15.79,20250429,8510,13.40,20250409,0.18,Y,078000,500,50 억,,148427,N,N,4,N,00,N
20250515,140622,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9600,-110,5,-1.13,176134380,18276,57.26,9780,9780,9580,12620,6800,9710,9637.47,1.61,0,-810,9870,9790,9670,9590,9470,9830,9630,50,2910,500,7180,10,1,9240077,887,18.29,0.62,12,0.20,525.00,15490.00,11460,20250429,-16.23,8510,20250409,12.81,11460,-16.23,20250429,8510,12.81,20250409,11460,-16.23,20250429,8510,12.81,20250409,0.18,Y,078000,500,50 억,,148427,N,N,4,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 160532 57 100.00 KOSPI IT 서비스 N N N N N 9810 160 2 1.66 354754315 36608 140.47 9730 9820 9530 12540 6760 9650 9690.62 1.60 0 5937 9870 9760 9670 9560 9470 9715 9515 50 2890 500 7140 10 1 9240077 906 18.69 0.63 12 0.40 525.00 15490.00 11460 20250429 -14.40 8510 20250409 15.28 11460 -14.40 20250429 8510 15.28 20250409 11460 -14.40 20250429 8510 15.28 20250409 0.16 Y 078000 500 50 억 148227 N N 35 N 00 N
3 20250516 150539 57 100.00 KOSPI IT 서비스 N N N N N 9720 70 2 0.73 342853855 35393 135.81 9730 9820 9530 12540 6760 9650 9687.05 1.60 0 6260 9870 9760 9670 9560 9470 9715 9515 50 2890 500 7140 10 1 9240077 898 18.51 0.63 12 0.38 525.00 15490.00 11460 20250429 -15.18 8510 20250409 14.22 11460 -15.18 20250429 8510 14.22 20250409 11460 -15.18 20250429 8510 14.22 20250409 0.16 Y 078000 500 50 억 148227 N N 0 N 00 N
4 20250516 140536 57 100.00 KOSPI IT 서비스 N N N N N 9760 110 2 1.14 311209275 32127 123.28 9730 9820 9530 12540 6760 9650 9686.85 1.60 0 6156 9870 9760 9670 9560 9470 9715 9515 50 2890 500 7140 10 1 9240077 902 18.59 0.63 12 0.35 525.00 15490.00 11460 20250429 -14.83 8510 20250409 14.69 11460 -14.83 20250429 8510 14.69 20250409 11460 -14.83 20250429 8510 14.69 20250409 0.16 Y 078000 500 50 억 148227 N N 0 N 00 N
5 20250516 130535 57 100.00 KOSPI IT 서비스 N N N N N 9790 140 2 1.45 223438185 23093 88.61 9730 9820 9530 12540 6760 9650 9675.58 1.60 0 7447 9870 9760 9670 9560 9470 9715 9515 50 2890 500 7140 10 1 9240077 905 18.65 0.63 12 0.25 525.00 15490.00 11460 20250429 -14.57 8510 20250409 15.04 11460 -14.57 20250429 8510 15.04 20250409 11460 -14.57 20250429 8510 15.04 20250409 0.16 Y 078000 500 50 억 148227 N N 0 N 00 N
6 20250516 120536 57 100.00 KOSPI IT 서비스 N N N N N 9790 140 2 1.45 157892375 16383 62.86 9730 9790 9530 12540 6760 9650 9637.57 1.60 0 3740 9870 9760 9670 9560 9470 9715 9515 50 2890 500 7140 10 1 9240077 905 18.65 0.63 12 0.18 525.00 15490.00 11460 20250429 -14.57 8510 20250409 15.04 11460 -14.57 20250429 8510 15.04 20250409 11460 -14.57 20250429 8510 15.04 20250409 0.16 Y 078000 500 50 억 148227 N N 0 N 00 N
7 20250516 110517 57 100.00 KOSPI IT 서비스 N N N N N 9730 80 2 0.83 121534710 12661 48.58 9730 9730 9530 12540 6760 9650 9599.14 1.60 0 1735 9870 9760 9670 9560 9470 9715 9515 50 2890 500 7140 10 1 9240077 899 18.53 0.63 12 0.14 525.00 15490.00 11460 20250429 -15.10 8510 20250409 14.34 11460 -15.10 20250429 8510 14.34 20250409 11460 -15.10 20250429 8510 14.34 20250409 0.16 Y 078000 500 50 억 148227 N N 0 N 00 N
8 20250516 100539 57 100.00 KOSPI IT 서비스 N N N N N 9590 -60 5 -0.62 88424810 9221 35.38 9730 9730 9540 12540 6760 9650 9589.50 1.60 0 -780 9870 9760 9670 9560 9470 9715 9515 50 2890 500 7140 10 1 9240077 886 18.27 0.62 12 0.10 525.00 15490.00 11460 20250429 -16.32 8510 20250409 12.69 11460 -16.32 20250429 8510 12.69 20250409 11460 -16.32 20250429 8510 12.69 20250409 0.16 Y 078000 500 50 억 148227 N N 0 N 00 N
9 20250516 090538 57 100.00 KOSPI IT 서비스 N N N N N 9730 80 2 0.83 486500 50 0.19 9730 9730 9730 12540 6760 9650 9730.00 1.60 0 0 9870 9760 9670 9560 9470 9715 9515 50 2890 500 7140 10 1 9240077 899 18.53 0.63 12 0.00 525.00 15490.00 11460 20250429 -15.10 8510 20250409 14.34 11460 -15.10 20250429 8510 14.34 20250409 11460 -15.10 20250429 8510 14.34 20250409 0.16 Y 078000 500 50 억 148227 N N 0 N 00 N
10 20250515 160615 57 100.00 KOSPI IT 서비스 N N N N N 9650 -60 5 -0.62 250992905 26061 81.65 9780 9780 9580 12620 6800 9710 9630.98 1.61 0 -200 9870 9790 9670 9590 9470 9830 9630 50 2910 500 7180 10 1 9240077 892 18.38 0.62 12 0.28 525.00 15490.00 11460 20250429 -15.79 8510 20250409 13.40 11460 -15.79 20250429 8510 13.40 20250409 11460 -15.79 20250429 8510 13.40 20250409 0.18 Y 078000 500 50 억 148427 N N 4 N 00 N
11 20250515 150621 57 100.00 KOSPI IT 서비스 N N N N N 9650 -60 5 -0.62 240974035 25022 78.40 9780 9780 9580 12620 6800 9710 9630.49 1.61 0 -46 9870 9790 9670 9590 9470 9830 9630 50 2910 500 7180 10 1 9240077 892 18.38 0.62 12 0.27 525.00 15490.00 11460 20250429 -15.79 8510 20250409 13.40 11460 -15.79 20250429 8510 13.40 20250409 11460 -15.79 20250429 8510 13.40 20250409 0.18 Y 078000 500 50 억 148427 N N 4 N 00 N
12 20250515 140622 57 100.00 KOSPI IT 서비스 N N N N N 9600 -110 5 -1.13 176134380 18276 57.26 9780 9780 9580 12620 6800 9710 9637.47 1.61 0 -810 9870 9790 9670 9590 9470 9830 9630 50 2910 500 7180 10 1 9240077 887 18.29 0.62 12 0.20 525.00 15490.00 11460 20250429 -16.23 8510 20250409 12.81 11460 -16.23 20250429 8510 12.81 20250409 11460 -16.23 20250429 8510 12.81 20250409 0.18 Y 078000 500 50 억 148427 N N 4 N 00 N