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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018260/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
20250513,160315,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,130500,-500,5,-0.38,9567613000,73321,80.17,129700,131600,129500,170300,91700,131000,130489.40,19.28,0,15990,132800,131900,130200,129300,127600,132350,129750,387,39300,500,99560,100,1,77377800,100978,13.34,1.08,12,0.09,9783.00,120638.00,171800,20240523,-24.04,109000,20250409,19.72,132300,-1.36,20250219,109000,19.72,20250409,171800,-24.04,20240523,109000,19.72,20250409,0.12,Y,018260,500,386 억,,14920710,N,N,2859,N,00,N
20250513,150318,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,130200,-800,5,-0.61,8315540100,63718,69.67,129700,131600,129500,170300,91700,131000,130505.35,19.28,0,14666,132800,131900,130200,129300,127600,132350,129750,387,39300,500,99560,100,1,77377800,100746,13.31,1.08,12,0.08,9783.00,120638.00,171800,20240523,-24.21,109000,20250409,19.45,132300,-1.59,20250219,109000,19.45,20250409,171800,-24.21,20240523,109000,19.45,20250409,0.12,Y,018260,500,386 억,,14920710,N,N,3309,N,00,N
20250513,140319,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,130300,-700,5,-0.53,6844267150,52423,57.32,129700,131600,129500,170300,91700,131000,130558.48,19.28,0,10560,132800,131900,130200,129300,127600,132350,129750,387,39300,500,99560,100,1,77377800,100823,13.32,1.08,12,0.07,9783.00,120638.00,171800,20240523,-24.16,109000,20250409,19.54,132300,-1.51,20250219,109000,19.54,20250409,171800,-24.16,20240523,109000,19.54,20250409,0.12,Y,018260,500,386 억,,14920710,N,N,3309,N,00,N
20250513,130320,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,130500,-500,5,-0.38,5227373900,40032,43.77,129700,131600,129500,170300,91700,131000,130579.88,19.28,0,6972,132800,131900,130200,129300,127600,132350,129750,387,39300,500,99560,100,1,77377800,100978,13.34,1.08,12,0.05,9783.00,120638.00,171800,20240523,-24.04,109000,20250409,19.72,132300,-1.36,20250219,109000,19.72,20250409,171800,-24.04,20240523,109000,19.72,20250409,0.12,Y,018260,500,386 억,,14920710,N,N,3309,N,00,N
20250513,120320,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,130800,-200,5,-0.15,4727524750,36208,39.59,129700,131600,129500,170300,91700,131000,130565.75,19.28,0,6614,132800,131900,130200,129300,127600,132350,129750,387,39300,500,99560,100,1,77377800,101210,13.37,1.08,12,0.05,9783.00,120638.00,171800,20240523,-23.86,109000,20250409,20.00,132300,-1.13,20250219,109000,20.00,20250409,171800,-23.86,20240523,109000,20.00,20250409,0.12,Y,018260,500,386 억,,14920710,N,N,3309,N,00,N
20250513,110319,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,131000,0,3,0.00,3818803000,29278,32.01,129700,131600,129500,170300,91700,131000,130432.51,19.28,0,6158,132800,131900,130200,129300,127600,132350,129750,387,39300,500,99560,100,1,77377800,101365,13.39,1.09,12,0.04,9783.00,120638.00,171800,20240523,-23.75,109000,20250409,20.18,132300,-0.98,20250219,109000,20.18,20250409,171800,-23.75,20240523,109000,20.18,20250409,0.12,Y,018260,500,386 억,,14920710,N,N,3309,N,00,N
20250513,100320,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,129800,-1200,5,-0.92,2426756300,18592,20.33,129700,131600,129600,170300,91700,131000,130526.91,19.28,0,2062,132800,131900,130200,129300,127600,132350,129750,387,39300,500,99560,100,1,77377800,100436,13.27,1.08,12,0.02,9783.00,120638.00,171800,20240523,-24.45,109000,20250409,19.08,132300,-1.89,20250219,109000,19.08,20250409,171800,-24.45,20240523,109000,19.08,20250409,0.12,Y,018260,500,386 억,,14920710,N,N,3309,N,00,N
20250513,090321,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,131300,300,2,0.23,672656000,5173,5.66,129700,131400,129600,170300,91700,131000,130032.09,19.28,0,426,132800,131900,130200,129300,127600,132350,129750,387,39300,500,99560,100,1,77377800,101597,13.42,1.09,12,0.01,9783.00,120638.00,171800,20240523,-23.57,109000,20250409,20.46,132300,-0.76,20250219,109000,20.46,20250409,171800,-23.57,20240523,109000,20.46,20250409,0.12,Y,018260,500,386 억,,14920710,N,N,3309,N,00,N
20250512,160314,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,131000,2000,2,1.55,11902234100,91456,126.71,129800,131100,128500,167700,90300,129000,130141.55,19.28,0,-10977,130933,129966,128533,127566,126133,130450,128050,387,38700,500,98040,100,1,77377800,101365,13.39,1.09,12,0.12,9783.00,120638.00,171800,20240523,-23.75,109000,20250409,20.18,132300,-0.98,20250219,109000,20.18,20250409,171800,-23.75,20240523,109000,20.18,20250409,0.12,Y,018260,500,386 억,,14917933,N,N,3309,N,00,N
20250512,150317,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,130700,1700,2,1.32,10340136750,79519,110.18,129800,131100,128500,167700,90300,129000,130033.54,19.28,0,-8838,130933,129966,128533,127566,126133,130450,128050,387,38700,500,98040,100,1,77377800,101133,13.36,1.08,12,0.10,9783.00,120638.00,171800,20240523,-23.92,109000,20250409,19.91,132300,-1.21,20250219,109000,19.91,20250409,171800,-23.92,20240523,109000,19.91,20250409,0.12,Y,018260,500,386 억,,14917933,N,N,2960,N,00,N
20250512,140317,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,130200,1200,2,0.93,7967961200,61382,85.05,129800,130800,128500,167700,90300,129000,129809.41,19.28,0,-6621,130933,129966,128533,127566,126133,130450,128050,387,38700,500,98040,100,1,77377800,100746,13.31,1.08,12,0.08,9783.00,120638.00,171800,20240523,-24.21,109000,20250409,19.45,132300,-1.59,20250219,109000,19.45,20250409,171800,-24.21,20240523,109000,19.45,20250409,0.12,Y,018260,500,386 억,,14917933,N,N,2960,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 20250513 160315 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 130500 -500 5 -0.38 9567613000 73321 80.17 129700 131600 129500 170300 91700 131000 130489.40 19.28 0 15990 132800 131900 130200 129300 127600 132350 129750 387 39300 500 99560 100 1 77377800 100978 13.34 1.08 12 0.09 9783.00 120638.00 171800 20240523 -24.04 109000 20250409 19.72 132300 -1.36 20250219 109000 19.72 20250409 171800 -24.04 20240523 109000 19.72 20250409 0.12 Y 018260 500 386 억 14920710 N N 2859 N 00 N
3 20250513 150318 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 130200 -800 5 -0.61 8315540100 63718 69.67 129700 131600 129500 170300 91700 131000 130505.35 19.28 0 14666 132800 131900 130200 129300 127600 132350 129750 387 39300 500 99560 100 1 77377800 100746 13.31 1.08 12 0.08 9783.00 120638.00 171800 20240523 -24.21 109000 20250409 19.45 132300 -1.59 20250219 109000 19.45 20250409 171800 -24.21 20240523 109000 19.45 20250409 0.12 Y 018260 500 386 억 14920710 N N 3309 N 00 N
4 20250513 140319 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 130300 -700 5 -0.53 6844267150 52423 57.32 129700 131600 129500 170300 91700 131000 130558.48 19.28 0 10560 132800 131900 130200 129300 127600 132350 129750 387 39300 500 99560 100 1 77377800 100823 13.32 1.08 12 0.07 9783.00 120638.00 171800 20240523 -24.16 109000 20250409 19.54 132300 -1.51 20250219 109000 19.54 20250409 171800 -24.16 20240523 109000 19.54 20250409 0.12 Y 018260 500 386 억 14920710 N N 3309 N 00 N
5 20250513 130320 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 130500 -500 5 -0.38 5227373900 40032 43.77 129700 131600 129500 170300 91700 131000 130579.88 19.28 0 6972 132800 131900 130200 129300 127600 132350 129750 387 39300 500 99560 100 1 77377800 100978 13.34 1.08 12 0.05 9783.00 120638.00 171800 20240523 -24.04 109000 20250409 19.72 132300 -1.36 20250219 109000 19.72 20250409 171800 -24.04 20240523 109000 19.72 20250409 0.12 Y 018260 500 386 억 14920710 N N 3309 N 00 N
6 20250513 120320 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 130800 -200 5 -0.15 4727524750 36208 39.59 129700 131600 129500 170300 91700 131000 130565.75 19.28 0 6614 132800 131900 130200 129300 127600 132350 129750 387 39300 500 99560 100 1 77377800 101210 13.37 1.08 12 0.05 9783.00 120638.00 171800 20240523 -23.86 109000 20250409 20.00 132300 -1.13 20250219 109000 20.00 20250409 171800 -23.86 20240523 109000 20.00 20250409 0.12 Y 018260 500 386 억 14920710 N N 3309 N 00 N
7 20250513 110319 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 131000 0 3 0.00 3818803000 29278 32.01 129700 131600 129500 170300 91700 131000 130432.51 19.28 0 6158 132800 131900 130200 129300 127600 132350 129750 387 39300 500 99560 100 1 77377800 101365 13.39 1.09 12 0.04 9783.00 120638.00 171800 20240523 -23.75 109000 20250409 20.18 132300 -0.98 20250219 109000 20.18 20250409 171800 -23.75 20240523 109000 20.18 20250409 0.12 Y 018260 500 386 억 14920710 N N 3309 N 00 N
8 20250513 100320 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 129800 -1200 5 -0.92 2426756300 18592 20.33 129700 131600 129600 170300 91700 131000 130526.91 19.28 0 2062 132800 131900 130200 129300 127600 132350 129750 387 39300 500 99560 100 1 77377800 100436 13.27 1.08 12 0.02 9783.00 120638.00 171800 20240523 -24.45 109000 20250409 19.08 132300 -1.89 20250219 109000 19.08 20250409 171800 -24.45 20240523 109000 19.08 20250409 0.12 Y 018260 500 386 억 14920710 N N 3309 N 00 N
9 20250513 090321 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 131300 300 2 0.23 672656000 5173 5.66 129700 131400 129600 170300 91700 131000 130032.09 19.28 0 426 132800 131900 130200 129300 127600 132350 129750 387 39300 500 99560 100 1 77377800 101597 13.42 1.09 12 0.01 9783.00 120638.00 171800 20240523 -23.57 109000 20250409 20.46 132300 -0.76 20250219 109000 20.46 20250409 171800 -23.57 20240523 109000 20.46 20250409 0.12 Y 018260 500 386 억 14920710 N N 3309 N 00 N
10 20250512 160314 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 131000 2000 2 1.55 11902234100 91456 126.71 129800 131100 128500 167700 90300 129000 130141.55 19.28 0 -10977 130933 129966 128533 127566 126133 130450 128050 387 38700 500 98040 100 1 77377800 101365 13.39 1.09 12 0.12 9783.00 120638.00 171800 20240523 -23.75 109000 20250409 20.18 132300 -0.98 20250219 109000 20.18 20250409 171800 -23.75 20240523 109000 20.18 20250409 0.12 Y 018260 500 386 억 14917933 N N 3309 N 00 N
11 20250512 150317 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 130700 1700 2 1.32 10340136750 79519 110.18 129800 131100 128500 167700 90300 129000 130033.54 19.28 0 -8838 130933 129966 128533 127566 126133 130450 128050 387 38700 500 98040 100 1 77377800 101133 13.36 1.08 12 0.10 9783.00 120638.00 171800 20240523 -23.92 109000 20250409 19.91 132300 -1.21 20250219 109000 19.91 20250409 171800 -23.92 20240523 109000 19.91 20250409 0.12 Y 018260 500 386 억 14917933 N N 2960 N 00 N
12 20250512 140317 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 130200 1200 2 0.93 7967961200 61382 85.05 129800 130800 128500 167700 90300 129000 129809.41 19.28 0 -6621 130933 129966 128533 127566 126133 130450 128050 387 38700 500 98040 100 1 77377800 100746 13.31 1.08 12 0.08 9783.00 120638.00 171800 20240523 -24.21 109000 20250409 19.45 132300 -1.59 20250219 109000 19.45 20250409 171800 -24.21 20240523 109000 19.45 20250409 0.12 Y 018260 500 386 억 14917933 N N 2960 N 00 N