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
052690/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
20250516,160438,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65100,5000,2,8.32,31563488900,492108,440.48,60600,65900,60100,78100,42100,60100,64139.04,9.55,0,80664,62500,61300,60400,59200,58300,60850,58750,76,18000,200,43270,100,1,38220000,24881,42.52,4.23,12,1.29,1531.00,15379.00,98100,20240718,-33.64,49250,20241210,32.18,75900,-14.23,20250214,49800,30.72,20250409,98100,-33.64,20240718,49250,32.18,20241210,1.36,Y,052690,200,76 억,,3648648,N,N,17153,N,00,N
20250516,150442,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65000,4900,2,8.15,29515954050,460666,412.34,60600,65900,60100,78100,42100,60100,64072.35,9.55,0,79379,62500,61300,60400,59200,58300,60850,58750,76,18000,200,43270,100,1,38220000,24843,42.46,4.23,12,1.21,1531.00,15379.00,98100,20240718,-33.74,49250,20241210,31.98,75900,-14.36,20250214,49800,30.52,20250409,98100,-33.74,20240718,49250,31.98,20241210,1.36,Y,052690,200,76 억,,3648648,N,N,10217,N,00,N
20250516,140441,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64900,4800,2,7.99,27019626700,422081,377.80,60600,65900,60100,78100,42100,60100,64015.26,9.55,0,74508,62500,61300,60400,59200,58300,60850,58750,76,18000,200,43270,100,1,38220000,24805,42.39,4.22,12,1.10,1531.00,15379.00,98100,20240718,-33.84,49250,20241210,31.78,75900,-14.49,20250214,49800,30.32,20250409,98100,-33.84,20240718,49250,31.78,20241210,1.36,Y,052690,200,76 억,,3648648,N,N,10217,N,00,N
20250516,130440,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64600,4500,2,7.49,23360990050,365790,327.41,60600,65900,60100,78100,42100,60100,63864.49,9.55,0,59438,62500,61300,60400,59200,58300,60850,58750,76,18000,200,43270,100,1,38220000,24690,42.19,4.20,12,0.96,1531.00,15379.00,98100,20240718,-34.15,49250,20241210,31.17,75900,-14.89,20250214,49800,29.72,20250409,98100,-34.15,20240718,49250,31.17,20241210,1.36,Y,052690,200,76 억,,3648648,N,N,10217,N,00,N
20250516,120439,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65400,5300,2,8.82,18289492700,287953,257.74,60600,65500,60100,78100,42100,60100,63515.55,9.55,0,59372,62500,61300,60400,59200,58300,60850,58750,76,18000,200,43270,100,1,38220000,24996,42.72,4.25,12,0.75,1531.00,15379.00,98100,20240718,-33.33,49250,20241210,32.79,75900,-13.83,20250214,49800,31.33,20250409,98100,-33.33,20240718,49250,32.79,20241210,1.36,Y,052690,200,76 억,,3648648,N,N,10217,N,00,N
20250516,110426,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63600,3500,2,5.82,11436899200,181841,162.76,60600,64300,60100,78100,42100,60100,62895.05,9.55,0,38912,62500,61300,60400,59200,58300,60850,58750,76,18000,200,43270,100,1,38220000,24308,41.54,4.14,12,0.48,1531.00,15379.00,98100,20240718,-35.17,49250,20241210,29.14,75900,-16.21,20250214,49800,27.71,20250409,98100,-35.17,20240718,49250,29.14,20241210,1.36,Y,052690,200,76 억,,3648648,N,N,10217,N,00,N
20250516,100443,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63300,3200,2,5.32,5674010900,91339,81.76,60600,63600,60100,78100,42100,60100,62120.35,9.55,0,13579,62500,61300,60400,59200,58300,60850,58750,76,18000,200,43270,100,1,38220000,24193,41.35,4.12,12,0.24,1531.00,15379.00,98100,20240718,-35.47,49250,20241210,28.53,75900,-16.60,20250214,49800,27.11,20250409,98100,-35.47,20240718,49250,28.53,20241210,1.36,Y,052690,200,76 억,,3648648,N,N,10217,N,00,N
20250516,090441,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61000,900,2,1.50,399415500,6588,5.90,60600,61000,60100,78100,42100,60100,60627.73,9.55,0,1287,62500,61300,60400,59200,58300,60850,58750,76,18000,200,43270,100,1,38220000,23314,39.84,3.97,12,0.02,1531.00,15379.00,98100,20240718,-37.82,49250,20241210,23.86,75900,-19.63,20250214,49800,22.49,20250409,98100,-37.82,20240718,49250,23.86,20241210,1.36,Y,052690,200,76 억,,3648648,N,N,10217,N,00,N
20250515,160512,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60100,-1600,5,-2.59,6722733500,111721,83.01,61300,61600,59500,80200,43200,61700,60174.32,9.55,0,-3830,63166,62432,61866,61132,60566,62150,60850,76,18500,200,44420,100,1,38220000,22970,39.26,3.91,12,0.29,1531.00,15379.00,98100,20240718,-38.74,49250,20241210,22.03,75900,-20.82,20250214,49800,20.68,20250409,98100,-38.74,20240718,49250,22.03,20241210,1.36,Y,052690,200,76 억,,3649322,N,N,10217,N,00,N
20250515,150516,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60300,-1400,5,-2.27,6264177100,104094,77.34,61300,61600,59500,80200,43200,61700,60178.08,9.55,0,-4384,63166,62432,61866,61132,60566,62150,60850,76,18500,200,44420,100,1,38220000,23047,39.39,3.92,12,0.27,1531.00,15379.00,98100,20240718,-38.53,49250,20241210,22.44,75900,-20.55,20250214,49800,21.08,20250409,98100,-38.53,20240718,49250,22.44,20241210,1.36,Y,052690,200,76 억,,3649322,N,N,13718,N,00,N
20250515,140517,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60100,-1600,5,-2.59,5561029100,92421,68.67,61300,61600,59500,80200,43200,61700,60170.62,9.55,0,-4890,63166,62432,61866,61132,60566,62150,60850,76,18500,200,44420,100,1,38220000,22970,39.26,3.91,12,0.24,1531.00,15379.00,98100,20240718,-38.74,49250,20241210,22.03,75900,-20.82,20250214,49800,20.68,20250409,98100,-38.74,20240718,49250,22.03,20241210,1.36,Y,052690,200,76 억,,3649322,N,N,13718,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 160438 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 65100 5000 2 8.32 31563488900 492108 440.48 60600 65900 60100 78100 42100 60100 64139.04 9.55 0 80664 62500 61300 60400 59200 58300 60850 58750 76 18000 200 43270 100 1 38220000 24881 42.52 4.23 12 1.29 1531.00 15379.00 98100 20240718 -33.64 49250 20241210 32.18 75900 -14.23 20250214 49800 30.72 20250409 98100 -33.64 20240718 49250 32.18 20241210 1.36 Y 052690 200 76 억 3648648 N N 17153 N 00 N
3 20250516 150442 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 65000 4900 2 8.15 29515954050 460666 412.34 60600 65900 60100 78100 42100 60100 64072.35 9.55 0 79379 62500 61300 60400 59200 58300 60850 58750 76 18000 200 43270 100 1 38220000 24843 42.46 4.23 12 1.21 1531.00 15379.00 98100 20240718 -33.74 49250 20241210 31.98 75900 -14.36 20250214 49800 30.52 20250409 98100 -33.74 20240718 49250 31.98 20241210 1.36 Y 052690 200 76 억 3648648 N N 10217 N 00 N
4 20250516 140441 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 64900 4800 2 7.99 27019626700 422081 377.80 60600 65900 60100 78100 42100 60100 64015.26 9.55 0 74508 62500 61300 60400 59200 58300 60850 58750 76 18000 200 43270 100 1 38220000 24805 42.39 4.22 12 1.10 1531.00 15379.00 98100 20240718 -33.84 49250 20241210 31.78 75900 -14.49 20250214 49800 30.32 20250409 98100 -33.84 20240718 49250 31.78 20241210 1.36 Y 052690 200 76 억 3648648 N N 10217 N 00 N
5 20250516 130440 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 64600 4500 2 7.49 23360990050 365790 327.41 60600 65900 60100 78100 42100 60100 63864.49 9.55 0 59438 62500 61300 60400 59200 58300 60850 58750 76 18000 200 43270 100 1 38220000 24690 42.19 4.20 12 0.96 1531.00 15379.00 98100 20240718 -34.15 49250 20241210 31.17 75900 -14.89 20250214 49800 29.72 20250409 98100 -34.15 20240718 49250 31.17 20241210 1.36 Y 052690 200 76 억 3648648 N N 10217 N 00 N
6 20250516 120439 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 65400 5300 2 8.82 18289492700 287953 257.74 60600 65500 60100 78100 42100 60100 63515.55 9.55 0 59372 62500 61300 60400 59200 58300 60850 58750 76 18000 200 43270 100 1 38220000 24996 42.72 4.25 12 0.75 1531.00 15379.00 98100 20240718 -33.33 49250 20241210 32.79 75900 -13.83 20250214 49800 31.33 20250409 98100 -33.33 20240718 49250 32.79 20241210 1.36 Y 052690 200 76 억 3648648 N N 10217 N 00 N
7 20250516 110426 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63600 3500 2 5.82 11436899200 181841 162.76 60600 64300 60100 78100 42100 60100 62895.05 9.55 0 38912 62500 61300 60400 59200 58300 60850 58750 76 18000 200 43270 100 1 38220000 24308 41.54 4.14 12 0.48 1531.00 15379.00 98100 20240718 -35.17 49250 20241210 29.14 75900 -16.21 20250214 49800 27.71 20250409 98100 -35.17 20240718 49250 29.14 20241210 1.36 Y 052690 200 76 억 3648648 N N 10217 N 00 N
8 20250516 100443 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63300 3200 2 5.32 5674010900 91339 81.76 60600 63600 60100 78100 42100 60100 62120.35 9.55 0 13579 62500 61300 60400 59200 58300 60850 58750 76 18000 200 43270 100 1 38220000 24193 41.35 4.12 12 0.24 1531.00 15379.00 98100 20240718 -35.47 49250 20241210 28.53 75900 -16.60 20250214 49800 27.11 20250409 98100 -35.47 20240718 49250 28.53 20241210 1.36 Y 052690 200 76 억 3648648 N N 10217 N 00 N
9 20250516 090441 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61000 900 2 1.50 399415500 6588 5.90 60600 61000 60100 78100 42100 60100 60627.73 9.55 0 1287 62500 61300 60400 59200 58300 60850 58750 76 18000 200 43270 100 1 38220000 23314 39.84 3.97 12 0.02 1531.00 15379.00 98100 20240718 -37.82 49250 20241210 23.86 75900 -19.63 20250214 49800 22.49 20250409 98100 -37.82 20240718 49250 23.86 20241210 1.36 Y 052690 200 76 억 3648648 N N 10217 N 00 N
10 20250515 160512 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 60100 -1600 5 -2.59 6722733500 111721 83.01 61300 61600 59500 80200 43200 61700 60174.32 9.55 0 -3830 63166 62432 61866 61132 60566 62150 60850 76 18500 200 44420 100 1 38220000 22970 39.26 3.91 12 0.29 1531.00 15379.00 98100 20240718 -38.74 49250 20241210 22.03 75900 -20.82 20250214 49800 20.68 20250409 98100 -38.74 20240718 49250 22.03 20241210 1.36 Y 052690 200 76 억 3649322 N N 10217 N 00 N
11 20250515 150516 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 60300 -1400 5 -2.27 6264177100 104094 77.34 61300 61600 59500 80200 43200 61700 60178.08 9.55 0 -4384 63166 62432 61866 61132 60566 62150 60850 76 18500 200 44420 100 1 38220000 23047 39.39 3.92 12 0.27 1531.00 15379.00 98100 20240718 -38.53 49250 20241210 22.44 75900 -20.55 20250214 49800 21.08 20250409 98100 -38.53 20240718 49250 22.44 20241210 1.36 Y 052690 200 76 억 3649322 N N 13718 N 00 N
12 20250515 140517 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 60100 -1600 5 -2.59 5561029100 92421 68.67 61300 61600 59500 80200 43200 61700 60170.62 9.55 0 -4890 63166 62432 61866 61132 60566 62150 60850 76 18500 200 44420 100 1 38220000 22970 39.26 3.91 12 0.24 1531.00 15379.00 98100 20240718 -38.74 49250 20241210 22.03 75900 -20.82 20250214 49800 20.68 20250409 98100 -38.74 20240718 49250 22.03 20241210 1.36 Y 052690 200 76 억 3649322 N N 13718 N 00 N