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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160407,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,190200,-800,5,-0.42,83774862600,437578,78.36,192800,194300,189700,248000,133700,191000,191453.88,48.64,0,-39023,193466,192232,190866,189632,188266,192850,190250,165,57000,100,145160,100,1,158437008,301347,15.97,1.14,12,0.28,11913.00,166221.00,235500,20250207,-19.24,151100,20240805,25.88,235500,-19.24,20250207,176200,7.95,20250409,235500,-19.24,20250207,151100,25.88,20240805,0.42,Y,035420,100,164 억,,77065991,N,N,32163,N,00,N
20250512,150411,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,189900,-1100,5,-0.58,70429945800,367366,65.78,192800,194300,189700,248000,133700,191000,191716.02,48.64,0,-24107,193466,192232,190866,189632,188266,192850,190250,165,57000,100,145160,100,1,158437008,300872,15.94,1.14,12,0.23,11913.00,166221.00,235500,20250207,-19.36,151100,20240805,25.68,235500,-19.36,20250207,176200,7.78,20250409,235500,-19.36,20250207,151100,25.68,20240805,0.42,Y,035420,100,164 억,,77065991,N,N,21689,N,00,N
20250512,140410,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,190900,-100,5,-0.05,55778414200,290337,51.99,192800,194300,190800,248000,133700,191000,192116.11,48.64,0,-23253,193466,192232,190866,189632,188266,192850,190250,165,57000,100,145160,100,1,158437008,302456,16.02,1.15,12,0.18,11913.00,166221.00,235500,20250207,-18.94,151100,20240805,26.34,235500,-18.94,20250207,176200,8.34,20250409,235500,-18.94,20250207,151100,26.34,20240805,0.42,Y,035420,100,164 억,,77065991,N,N,21689,N,00,N
20250512,130409,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,191100,100,2,0.05,48219908900,250791,44.91,192800,194300,190800,248000,133700,191000,192271.29,48.64,0,-16047,193466,192232,190866,189632,188266,192850,190250,165,57000,100,145160,100,1,158437008,302773,16.04,1.15,12,0.16,11913.00,166221.00,235500,20250207,-18.85,151100,20240805,26.47,235500,-18.85,20250207,176200,8.46,20250409,235500,-18.85,20250207,151100,26.47,20240805,0.42,Y,035420,100,164 억,,77065991,N,N,21689,N,00,N
20250512,120411,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,190900,-100,5,-0.05,43314618900,225124,40.31,192800,194300,190800,248000,133700,191000,192403.38,48.64,0,-6560,193466,192232,190866,189632,188266,192850,190250,165,57000,100,145160,100,1,158437008,302456,16.02,1.15,12,0.14,11913.00,166221.00,235500,20250207,-18.94,151100,20240805,26.34,235500,-18.94,20250207,176200,8.34,20250409,235500,-18.94,20250207,151100,26.34,20240805,0.42,Y,035420,100,164 억,,77065991,N,N,21689,N,00,N
20250512,110411,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,192000,1000,2,0.52,34000297750,176469,31.60,192800,194300,190900,248000,133700,191000,192670.09,48.64,0,10300,193466,192232,190866,189632,188266,192850,190250,165,57000,100,145160,100,1,158437008,304199,16.12,1.16,12,0.11,11913.00,166221.00,235500,20250207,-18.47,151100,20240805,27.07,235500,-18.47,20250207,176200,8.97,20250409,235500,-18.47,20250207,151100,27.07,20240805,0.42,Y,035420,100,164 억,,77065991,N,N,21689,N,00,N
20250512,100409,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,192300,1300,2,0.68,24236971800,125547,22.48,192800,194300,192000,248000,133700,191000,193050.98,48.64,0,24263,193466,192232,190866,189632,188266,192850,190250,165,57000,100,145160,100,1,158437008,304674,16.14,1.16,12,0.08,11913.00,166221.00,235500,20250207,-18.34,151100,20240805,27.27,235500,-18.34,20250207,176200,9.14,20250409,235500,-18.34,20250207,151100,27.27,20240805,0.42,Y,035420,100,164 억,,77065991,N,N,21689,N,00,N
20250512,090410,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,192900,1900,2,0.99,7500273050,38796,6.95,192800,194300,192300,248000,133700,191000,193325.94,48.64,0,20002,193466,192232,190866,189632,188266,192850,190250,165,57000,100,145160,100,1,158437008,305625,16.19,1.16,12,0.02,11913.00,166221.00,235500,20250207,-18.09,151100,20240805,27.66,235500,-18.09,20250207,176200,9.48,20250409,235500,-18.09,20250207,151100,27.66,20240805,0.42,Y,035420,100,164 억,,77065991,N,N,21689,N,00,N
20250509,160409,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,191000,2300,2,1.22,106527237000,558440,46.55,190000,192100,189500,245000,132100,188700,190758.54,48.57,16598,93663,199366,194032,191266,185932,183166,192650,184550,165,56300,100,143410,100,1,158437008,302615,16.03,1.15,12,0.35,11913.00,166221.00,235500,20250207,-18.90,151100,20240805,26.41,235500,-18.90,20250207,176200,8.40,20250409,235500,-18.90,20250207,151100,26.41,20240805,0.42,Y,035420,100,164 억,,76956872,N,N,21689,N,00,N
20250509,150410,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,190800,2100,2,1.11,95010516300,498144,41.53,190000,192100,189500,245000,132100,188700,190729.02,48.57,16598,83834,199366,194032,191266,185932,183166,192650,184550,165,56300,100,143410,100,1,158437008,302298,16.02,1.15,12,0.31,11913.00,166221.00,235500,20250207,-18.98,151100,20240805,26.27,235500,-18.98,20250207,176200,8.29,20250409,235500,-18.98,20250207,151100,26.27,20240805,0.42,Y,035420,100,164 억,,76956872,N,N,76008,N,00,N
20250509,140409,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,191100,2400,2,1.27,82705661750,433661,36.15,190000,192100,189500,245000,132100,188700,190715.01,48.57,16598,68451,199366,194032,191266,185932,183166,192650,184550,165,56300,100,143410,100,1,158437008,302773,16.04,1.15,12,0.27,11913.00,166221.00,235500,20250207,-18.85,151100,20240805,26.47,235500,-18.85,20250207,176200,8.46,20250409,235500,-18.85,20250207,151100,26.47,20240805,0.42,Y,035420,100,164 억,,76956872,N,N,76008,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 20250512 160407 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 190200 -800 5 -0.42 83774862600 437578 78.36 192800 194300 189700 248000 133700 191000 191453.88 48.64 0 -39023 193466 192232 190866 189632 188266 192850 190250 165 57000 100 145160 100 1 158437008 301347 15.97 1.14 12 0.28 11913.00 166221.00 235500 20250207 -19.24 151100 20240805 25.88 235500 -19.24 20250207 176200 7.95 20250409 235500 -19.24 20250207 151100 25.88 20240805 0.42 Y 035420 100 164 억 77065991 N N 32163 N 00 N
3 20250512 150411 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 189900 -1100 5 -0.58 70429945800 367366 65.78 192800 194300 189700 248000 133700 191000 191716.02 48.64 0 -24107 193466 192232 190866 189632 188266 192850 190250 165 57000 100 145160 100 1 158437008 300872 15.94 1.14 12 0.23 11913.00 166221.00 235500 20250207 -19.36 151100 20240805 25.68 235500 -19.36 20250207 176200 7.78 20250409 235500 -19.36 20250207 151100 25.68 20240805 0.42 Y 035420 100 164 억 77065991 N N 21689 N 00 N
4 20250512 140410 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 190900 -100 5 -0.05 55778414200 290337 51.99 192800 194300 190800 248000 133700 191000 192116.11 48.64 0 -23253 193466 192232 190866 189632 188266 192850 190250 165 57000 100 145160 100 1 158437008 302456 16.02 1.15 12 0.18 11913.00 166221.00 235500 20250207 -18.94 151100 20240805 26.34 235500 -18.94 20250207 176200 8.34 20250409 235500 -18.94 20250207 151100 26.34 20240805 0.42 Y 035420 100 164 억 77065991 N N 21689 N 00 N
5 20250512 130409 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 191100 100 2 0.05 48219908900 250791 44.91 192800 194300 190800 248000 133700 191000 192271.29 48.64 0 -16047 193466 192232 190866 189632 188266 192850 190250 165 57000 100 145160 100 1 158437008 302773 16.04 1.15 12 0.16 11913.00 166221.00 235500 20250207 -18.85 151100 20240805 26.47 235500 -18.85 20250207 176200 8.46 20250409 235500 -18.85 20250207 151100 26.47 20240805 0.42 Y 035420 100 164 억 77065991 N N 21689 N 00 N
6 20250512 120411 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 190900 -100 5 -0.05 43314618900 225124 40.31 192800 194300 190800 248000 133700 191000 192403.38 48.64 0 -6560 193466 192232 190866 189632 188266 192850 190250 165 57000 100 145160 100 1 158437008 302456 16.02 1.15 12 0.14 11913.00 166221.00 235500 20250207 -18.94 151100 20240805 26.34 235500 -18.94 20250207 176200 8.34 20250409 235500 -18.94 20250207 151100 26.34 20240805 0.42 Y 035420 100 164 억 77065991 N N 21689 N 00 N
7 20250512 110411 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 192000 1000 2 0.52 34000297750 176469 31.60 192800 194300 190900 248000 133700 191000 192670.09 48.64 0 10300 193466 192232 190866 189632 188266 192850 190250 165 57000 100 145160 100 1 158437008 304199 16.12 1.16 12 0.11 11913.00 166221.00 235500 20250207 -18.47 151100 20240805 27.07 235500 -18.47 20250207 176200 8.97 20250409 235500 -18.47 20250207 151100 27.07 20240805 0.42 Y 035420 100 164 억 77065991 N N 21689 N 00 N
8 20250512 100409 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 192300 1300 2 0.68 24236971800 125547 22.48 192800 194300 192000 248000 133700 191000 193050.98 48.64 0 24263 193466 192232 190866 189632 188266 192850 190250 165 57000 100 145160 100 1 158437008 304674 16.14 1.16 12 0.08 11913.00 166221.00 235500 20250207 -18.34 151100 20240805 27.27 235500 -18.34 20250207 176200 9.14 20250409 235500 -18.34 20250207 151100 27.27 20240805 0.42 Y 035420 100 164 억 77065991 N N 21689 N 00 N
9 20250512 090410 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 192900 1900 2 0.99 7500273050 38796 6.95 192800 194300 192300 248000 133700 191000 193325.94 48.64 0 20002 193466 192232 190866 189632 188266 192850 190250 165 57000 100 145160 100 1 158437008 305625 16.19 1.16 12 0.02 11913.00 166221.00 235500 20250207 -18.09 151100 20240805 27.66 235500 -18.09 20250207 176200 9.48 20250409 235500 -18.09 20250207 151100 27.66 20240805 0.42 Y 035420 100 164 억 77065991 N N 21689 N 00 N
10 20250509 160409 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 191000 2300 2 1.22 106527237000 558440 46.55 190000 192100 189500 245000 132100 188700 190758.54 48.57 16598 93663 199366 194032 191266 185932 183166 192650 184550 165 56300 100 143410 100 1 158437008 302615 16.03 1.15 12 0.35 11913.00 166221.00 235500 20250207 -18.90 151100 20240805 26.41 235500 -18.90 20250207 176200 8.40 20250409 235500 -18.90 20250207 151100 26.41 20240805 0.42 Y 035420 100 164 억 76956872 N N 21689 N 00 N
11 20250509 150410 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 190800 2100 2 1.11 95010516300 498144 41.53 190000 192100 189500 245000 132100 188700 190729.02 48.57 16598 83834 199366 194032 191266 185932 183166 192650 184550 165 56300 100 143410 100 1 158437008 302298 16.02 1.15 12 0.31 11913.00 166221.00 235500 20250207 -18.98 151100 20240805 26.27 235500 -18.98 20250207 176200 8.29 20250409 235500 -18.98 20250207 151100 26.27 20240805 0.42 Y 035420 100 164 억 76956872 N N 76008 N 00 N
12 20250509 140409 55 20.00 KOSPI200 IT 서비스 N N N Y 40 Y 191100 2400 2 1.27 82705661750 433661 36.15 190000 192100 189500 245000 132100 188700 190715.01 48.57 16598 68451 199366 194032 191266 185932 183166 192650 184550 165 56300 100 143410 100 1 158437008 302773 16.04 1.15 12 0.27 11913.00 166221.00 235500 20250207 -18.85 151100 20240805 26.47 235500 -18.85 20250207 176200 8.46 20250409 235500 -18.85 20250207 151100 26.47 20240805 0.42 Y 035420 100 164 억 76956872 N N 76008 N 00 N