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
192080/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
20250513,160835,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56700,0,3,0.00,1941615400,34422,63.94,56200,56900,55800,73700,39700,56700,56406.23,18.11,0,5165,58300,57500,56600,55800,54900,57050,55350,108,17000,500,43090,100,1,21495906,12188,6.51,1.02,12,0.16,8708.00,55622.00,57400,20250428,-1.22,40500,20240805,40.00,57400,-1.22,20250428,45550,24.48,20250311,57400,-1.22,20250428,40500,40.00,20240805,0.94,Y,192080,500,108 억,,3892016,N,N,810,N,00,N
20250513,150846,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56800,100,2,0.18,1769713400,31391,58.31,56200,56900,55800,73700,39700,56700,56376.46,18.11,0,5149,58300,57500,56600,55800,54900,57050,55350,108,17000,500,43090,100,1,21495906,12210,6.52,1.02,12,0.15,8708.00,55622.00,57400,20250428,-1.05,40500,20240805,40.25,57400,-1.05,20250428,45550,24.70,20250311,57400,-1.05,20250428,40500,40.25,20240805,0.94,Y,192080,500,108 억,,3892016,N,N,5871,N,00,N
20250513,140847,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56700,0,3,0.00,1362504900,24206,44.97,56200,56700,55800,73700,39700,56700,56287.90,18.11,0,4719,58300,57500,56600,55800,54900,57050,55350,108,17000,500,43090,100,1,21495906,12188,6.51,1.02,12,0.11,8708.00,55622.00,57400,20250428,-1.22,40500,20240805,40.00,57400,-1.22,20250428,45550,24.48,20250311,57400,-1.22,20250428,40500,40.00,20240805,0.94,Y,192080,500,108 억,,3892016,N,N,5871,N,00,N
20250513,130848,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56300,-400,5,-0.71,1084513500,19286,35.83,56200,56600,55800,73700,39700,56700,56233.20,18.11,0,3280,58300,57500,56600,55800,54900,57050,55350,108,17000,500,43090,100,1,21495906,12102,6.47,1.01,12,0.09,8708.00,55622.00,57400,20250428,-1.92,40500,20240805,39.01,57400,-1.92,20250428,45550,23.60,20250311,57400,-1.92,20250428,40500,39.01,20240805,0.94,Y,192080,500,108 억,,3892016,N,N,5871,N,00,N
20250513,120852,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56400,-300,5,-0.53,866232850,15408,28.62,56200,56600,55800,73700,39700,56700,56219.68,18.11,0,2628,58300,57500,56600,55800,54900,57050,55350,108,17000,500,43090,100,1,21495906,12124,6.48,1.01,12,0.07,8708.00,55622.00,57400,20250428,-1.74,40500,20240805,39.26,57400,-1.74,20250428,45550,23.82,20250311,57400,-1.74,20250428,40500,39.26,20240805,0.94,Y,192080,500,108 억,,3892016,N,N,5871,N,00,N
20250513,110849,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56300,-400,5,-0.71,621316650,11052,20.53,56200,56600,55800,73700,39700,56700,56217.58,18.11,0,590,58300,57500,56600,55800,54900,57050,55350,108,17000,500,43090,100,1,21495906,12102,6.47,1.01,12,0.05,8708.00,55622.00,57400,20250428,-1.92,40500,20240805,39.01,57400,-1.92,20250428,45550,23.60,20250311,57400,-1.92,20250428,40500,39.01,20240805,0.94,Y,192080,500,108 억,,3892016,N,N,5871,N,00,N
20250513,100850,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56200,-500,5,-0.88,351330450,6244,11.60,56200,56600,55800,73700,39700,56700,56266.89,18.11,0,798,58300,57500,56600,55800,54900,57050,55350,108,17000,500,43090,100,1,21495906,12081,6.45,1.01,12,0.03,8708.00,55622.00,57400,20250428,-2.09,40500,20240805,38.77,57400,-2.09,20250428,45550,23.38,20250311,57400,-2.09,20250428,40500,38.77,20240805,0.94,Y,192080,500,108 억,,3892016,N,N,5871,N,00,N
20250513,090854,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56200,-500,5,-0.88,95344500,1700,3.16,56200,56200,55800,73700,39700,56700,56085.00,18.11,0,-763,58300,57500,56600,55800,54900,57050,55350,108,17000,500,43090,100,1,21495906,12081,6.45,1.01,12,0.01,8708.00,55622.00,57400,20250428,-2.09,40500,20240805,38.77,57400,-2.09,20250428,45550,23.38,20250311,57400,-2.09,20250428,40500,38.77,20240805,0.94,Y,192080,500,108 억,,3892016,N,N,5871,N,00,N
20250512,160832,55,40.00,KOSPI200,신고가,IT 서비스,N,N,N,Y,40,N,56700,-400,5,-0.70,3032535650,53832,53.60,57400,57400,55700,74200,40000,57100,56333.31,18.14,0,-5545,59000,58050,56450,55500,53900,58525,55975,108,17100,500,43390,100,1,21495906,12188,6.51,1.02,12,0.25,8708.00,55622.00,57400,20250428,-1.22,40500,20240805,40.00,57400,0.00,20250428,45550,24.48,20250311,57400,-1.22,20250428,40500,40.00,20240805,0.93,Y,192080,500,108 억,,3900329,N,N,5871,N,00,N
20250512,150841,55,40.00,KOSPI200,신고가,IT 서비스,N,N,N,Y,40,N,56600,-500,5,-0.88,2781887650,49406,49.19,57400,57400,55700,74200,40000,57100,56306.68,18.14,0,-5435,59000,58050,56450,55500,53900,58525,55975,108,17100,500,43390,100,1,21495906,12167,6.50,1.02,12,0.23,8708.00,55622.00,57400,20250428,-1.39,40500,20240805,39.75,57400,0.00,20250428,45550,24.26,20250311,57400,-1.39,20250428,40500,39.75,20240805,0.93,Y,192080,500,108 억,,3900329,N,N,2363,N,00,N
20250512,140840,55,40.00,KOSPI200,신고가,IT 서비스,N,N,N,Y,40,N,56000,-1100,5,-1.93,2035826450,36160,36.00,57400,57400,55700,74200,40000,57100,56300.51,18.14,0,257,59000,58050,56450,55500,53900,58525,55975,108,17100,500,43390,100,1,21495906,12038,6.43,1.01,12,0.17,8708.00,55622.00,57400,20250428,-2.44,40500,20240805,38.27,57400,0.00,20250428,45550,22.94,20250311,57400,-2.44,20250428,40500,38.27,20240805,0.93,Y,192080,500,108 억,,3900329,N,N,2363,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 160835 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56700 0 3 0.00 1941615400 34422 63.94 56200 56900 55800 73700 39700 56700 56406.23 18.11 0 5165 58300 57500 56600 55800 54900 57050 55350 108 17000 500 43090 100 1 21495906 12188 6.51 1.02 12 0.16 8708.00 55622.00 57400 20250428 -1.22 40500 20240805 40.00 57400 -1.22 20250428 45550 24.48 20250311 57400 -1.22 20250428 40500 40.00 20240805 0.94 Y 192080 500 108 억 3892016 N N 810 N 00 N
3 20250513 150846 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56800 100 2 0.18 1769713400 31391 58.31 56200 56900 55800 73700 39700 56700 56376.46 18.11 0 5149 58300 57500 56600 55800 54900 57050 55350 108 17000 500 43090 100 1 21495906 12210 6.52 1.02 12 0.15 8708.00 55622.00 57400 20250428 -1.05 40500 20240805 40.25 57400 -1.05 20250428 45550 24.70 20250311 57400 -1.05 20250428 40500 40.25 20240805 0.94 Y 192080 500 108 억 3892016 N N 5871 N 00 N
4 20250513 140847 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56700 0 3 0.00 1362504900 24206 44.97 56200 56700 55800 73700 39700 56700 56287.90 18.11 0 4719 58300 57500 56600 55800 54900 57050 55350 108 17000 500 43090 100 1 21495906 12188 6.51 1.02 12 0.11 8708.00 55622.00 57400 20250428 -1.22 40500 20240805 40.00 57400 -1.22 20250428 45550 24.48 20250311 57400 -1.22 20250428 40500 40.00 20240805 0.94 Y 192080 500 108 억 3892016 N N 5871 N 00 N
5 20250513 130848 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56300 -400 5 -0.71 1084513500 19286 35.83 56200 56600 55800 73700 39700 56700 56233.20 18.11 0 3280 58300 57500 56600 55800 54900 57050 55350 108 17000 500 43090 100 1 21495906 12102 6.47 1.01 12 0.09 8708.00 55622.00 57400 20250428 -1.92 40500 20240805 39.01 57400 -1.92 20250428 45550 23.60 20250311 57400 -1.92 20250428 40500 39.01 20240805 0.94 Y 192080 500 108 억 3892016 N N 5871 N 00 N
6 20250513 120852 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56400 -300 5 -0.53 866232850 15408 28.62 56200 56600 55800 73700 39700 56700 56219.68 18.11 0 2628 58300 57500 56600 55800 54900 57050 55350 108 17000 500 43090 100 1 21495906 12124 6.48 1.01 12 0.07 8708.00 55622.00 57400 20250428 -1.74 40500 20240805 39.26 57400 -1.74 20250428 45550 23.82 20250311 57400 -1.74 20250428 40500 39.26 20240805 0.94 Y 192080 500 108 억 3892016 N N 5871 N 00 N
7 20250513 110849 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56300 -400 5 -0.71 621316650 11052 20.53 56200 56600 55800 73700 39700 56700 56217.58 18.11 0 590 58300 57500 56600 55800 54900 57050 55350 108 17000 500 43090 100 1 21495906 12102 6.47 1.01 12 0.05 8708.00 55622.00 57400 20250428 -1.92 40500 20240805 39.01 57400 -1.92 20250428 45550 23.60 20250311 57400 -1.92 20250428 40500 39.01 20240805 0.94 Y 192080 500 108 억 3892016 N N 5871 N 00 N
8 20250513 100850 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56200 -500 5 -0.88 351330450 6244 11.60 56200 56600 55800 73700 39700 56700 56266.89 18.11 0 798 58300 57500 56600 55800 54900 57050 55350 108 17000 500 43090 100 1 21495906 12081 6.45 1.01 12 0.03 8708.00 55622.00 57400 20250428 -2.09 40500 20240805 38.77 57400 -2.09 20250428 45550 23.38 20250311 57400 -2.09 20250428 40500 38.77 20240805 0.94 Y 192080 500 108 억 3892016 N N 5871 N 00 N
9 20250513 090854 55 40.00 KOSPI200 IT 서비스 N N N Y 40 N 56200 -500 5 -0.88 95344500 1700 3.16 56200 56200 55800 73700 39700 56700 56085.00 18.11 0 -763 58300 57500 56600 55800 54900 57050 55350 108 17000 500 43090 100 1 21495906 12081 6.45 1.01 12 0.01 8708.00 55622.00 57400 20250428 -2.09 40500 20240805 38.77 57400 -2.09 20250428 45550 23.38 20250311 57400 -2.09 20250428 40500 38.77 20240805 0.94 Y 192080 500 108 억 3892016 N N 5871 N 00 N
10 20250512 160832 55 40.00 KOSPI200 신고가 IT 서비스 N N N Y 40 N 56700 -400 5 -0.70 3032535650 53832 53.60 57400 57400 55700 74200 40000 57100 56333.31 18.14 0 -5545 59000 58050 56450 55500 53900 58525 55975 108 17100 500 43390 100 1 21495906 12188 6.51 1.02 12 0.25 8708.00 55622.00 57400 20250428 -1.22 40500 20240805 40.00 57400 0.00 20250428 45550 24.48 20250311 57400 -1.22 20250428 40500 40.00 20240805 0.93 Y 192080 500 108 억 3900329 N N 5871 N 00 N
11 20250512 150841 55 40.00 KOSPI200 신고가 IT 서비스 N N N Y 40 N 56600 -500 5 -0.88 2781887650 49406 49.19 57400 57400 55700 74200 40000 57100 56306.68 18.14 0 -5435 59000 58050 56450 55500 53900 58525 55975 108 17100 500 43390 100 1 21495906 12167 6.50 1.02 12 0.23 8708.00 55622.00 57400 20250428 -1.39 40500 20240805 39.75 57400 0.00 20250428 45550 24.26 20250311 57400 -1.39 20250428 40500 39.75 20240805 0.93 Y 192080 500 108 억 3900329 N N 2363 N 00 N
12 20250512 140840 55 40.00 KOSPI200 신고가 IT 서비스 N N N Y 40 N 56000 -1100 5 -1.93 2035826450 36160 36.00 57400 57400 55700 74200 40000 57100 56300.51 18.14 0 257 59000 58050 56450 55500 53900 58525 55975 108 17100 500 43390 100 1 21495906 12038 6.43 1.01 12 0.17 8708.00 55622.00 57400 20250428 -2.44 40500 20240805 38.27 57400 0.00 20250428 45550 22.94 20250311 57400 -2.44 20250428 40500 38.27 20240805 0.93 Y 192080 500 108 억 3900329 N N 2363 N 00 N