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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052690/price/prices-20250401.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
20250429,160530,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66700,700,2,1.06,7678589400,115071,94.65,66100,67400,65500,85800,46200,66000,66729.15,9.76,0,7962,66933,66466,65833,65366,64733,66700,65600,76,19800,200,47520,100,1,38220000,25493,43.57,4.34,12,0.30,1531.00,15379.00,98100,20240718,-32.01,49250,20241210,35.43,75900,-12.12,20250214,49800,33.94,20250409,98100,-32.01,20240718,49250,35.43,20241210,1.22,Y,052690,200,76 억,,3730606,N,N,7189,N,00,N
20250429,150533,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66700,700,2,1.06,6891204800,103264,84.94,66100,67400,65500,85800,46200,66000,66733.85,9.76,0,7354,66933,66466,65833,65366,64733,66700,65600,76,19800,200,47520,100,1,38220000,25493,43.57,4.34,12,0.27,1531.00,15379.00,98100,20240718,-32.01,49250,20241210,35.43,75900,-12.12,20250214,49800,33.94,20250409,98100,-32.01,20240718,49250,35.43,20241210,1.22,Y,052690,200,76 억,,3730606,N,N,5802,N,00,N
20250429,140533,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66700,700,2,1.06,6048127100,90631,74.54,66100,67400,65500,85800,46200,66000,66733.54,9.76,0,6838,66933,66466,65833,65366,64733,66700,65600,76,19800,200,47520,100,1,38220000,25493,43.57,4.34,12,0.24,1531.00,15379.00,98100,20240718,-32.01,49250,20241210,35.43,75900,-12.12,20250214,49800,33.94,20250409,98100,-32.01,20240718,49250,35.43,20241210,1.22,Y,052690,200,76 억,,3730606,N,N,5802,N,00,N
20250429,130534,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66900,900,2,1.36,5364582850,80405,66.13,66100,67400,65500,85800,46200,66000,66719.52,9.76,0,7527,66933,66466,65833,65366,64733,66700,65600,76,19800,200,47520,100,1,38220000,25569,43.70,4.35,12,0.21,1531.00,15379.00,98100,20240718,-31.80,49250,20241210,35.84,75900,-11.86,20250214,49800,34.34,20250409,98100,-31.80,20240718,49250,35.84,20241210,1.22,Y,052690,200,76 억,,3730606,N,N,5802,N,00,N
20250429,120534,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66800,800,2,1.21,4909231750,73587,60.53,66100,67400,65500,85800,46200,66000,66713.30,9.76,0,7544,66933,66466,65833,65366,64733,66700,65600,76,19800,200,47520,100,1,38220000,25531,43.63,4.34,12,0.19,1531.00,15379.00,98100,20240718,-31.91,49250,20241210,35.63,75900,-11.99,20250214,49800,34.14,20250409,98100,-31.91,20240718,49250,35.63,20241210,1.22,Y,052690,200,76 억,,3730606,N,N,5802,N,00,N
20250429,110533,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66800,800,2,1.21,4116554050,61732,50.77,66100,67400,65500,85800,46200,66000,66684.28,9.76,0,5495,66933,66466,65833,65366,64733,66700,65600,76,19800,200,47520,100,1,38220000,25531,43.63,4.34,12,0.16,1531.00,15379.00,98100,20240718,-31.91,49250,20241210,35.63,75900,-11.99,20250214,49800,34.14,20250409,98100,-31.91,20240718,49250,35.63,20241210,1.22,Y,052690,200,76 억,,3730606,N,N,5802,N,00,N
20250429,100536,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,67100,1100,2,1.67,2638249200,39677,32.63,66100,67200,65500,85800,46200,66000,66493.16,9.76,0,7663,66933,66466,65833,65366,64733,66700,65600,76,19800,200,47520,100,1,38220000,25646,43.83,4.36,12,0.10,1531.00,15379.00,98100,20240718,-31.60,49250,20241210,36.24,75900,-11.59,20250214,49800,34.74,20250409,98100,-31.60,20240718,49250,36.24,20241210,1.22,Y,052690,200,76 억,,3730606,N,N,5802,N,00,N
20250429,090535,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65700,-300,5,-0.45,225650500,3429,2.82,66100,66600,65500,85800,46200,66000,65806.50,9.76,0,-1706,66933,66466,65833,65366,64733,66700,65600,76,19800,200,47520,100,1,38220000,25111,42.91,4.27,12,0.01,1531.00,15379.00,98100,20240718,-33.03,49250,20241210,33.40,75900,-13.44,20250214,49800,31.93,20250409,98100,-33.03,20240718,49250,33.40,20241210,1.22,Y,052690,200,76 억,,3730606,N,N,5802,N,00,N
20250428,160530,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66000,1500,2,2.33,7993759950,121580,55.63,65500,66300,65200,83800,45200,64500,65748.95,9.72,0,13903,69100,66800,65200,62900,61300,66000,62100,76,19300,200,46440,100,1,38220000,25225,43.11,4.29,12,0.32,1531.00,15379.00,98100,20240718,-32.72,49250,20241210,34.01,75900,-13.04,20250214,49800,32.53,20250409,98100,-32.72,20240718,49250,34.01,20241210,1.20,Y,052690,200,76 억,,3715663,N,N,5802,N,00,N
20250428,150533,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66000,1500,2,2.33,7160563850,108954,49.85,65500,66300,65200,83800,45200,64500,65720.98,9.72,0,16342,69100,66800,65200,62900,61300,66000,62100,76,19300,200,46440,100,1,38220000,25225,43.11,4.29,12,0.29,1531.00,15379.00,98100,20240718,-32.72,49250,20241210,34.01,75900,-13.04,20250214,49800,32.53,20250409,98100,-32.72,20240718,49250,34.01,20241210,1.20,Y,052690,200,76 억,,3715663,N,N,9793,N,00,N
20250428,140532,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66000,1500,2,2.33,6296108400,95832,43.85,65500,66300,65200,83800,45200,64500,65699.44,9.72,0,17116,69100,66800,65200,62900,61300,66000,62100,76,19300,200,46440,100,1,38220000,25225,43.11,4.29,12,0.25,1531.00,15379.00,98100,20240718,-32.72,49250,20241210,34.01,75900,-13.04,20250214,49800,32.53,20250409,98100,-32.72,20240718,49250,34.01,20241210,1.20,Y,052690,200,76 억,,3715663,N,N,9793,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 20250429 160530 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 66700 700 2 1.06 7678589400 115071 94.65 66100 67400 65500 85800 46200 66000 66729.15 9.76 0 7962 66933 66466 65833 65366 64733 66700 65600 76 19800 200 47520 100 1 38220000 25493 43.57 4.34 12 0.30 1531.00 15379.00 98100 20240718 -32.01 49250 20241210 35.43 75900 -12.12 20250214 49800 33.94 20250409 98100 -32.01 20240718 49250 35.43 20241210 1.22 Y 052690 200 76 억 3730606 N N 7189 N 00 N
3 20250429 150533 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 66700 700 2 1.06 6891204800 103264 84.94 66100 67400 65500 85800 46200 66000 66733.85 9.76 0 7354 66933 66466 65833 65366 64733 66700 65600 76 19800 200 47520 100 1 38220000 25493 43.57 4.34 12 0.27 1531.00 15379.00 98100 20240718 -32.01 49250 20241210 35.43 75900 -12.12 20250214 49800 33.94 20250409 98100 -32.01 20240718 49250 35.43 20241210 1.22 Y 052690 200 76 억 3730606 N N 5802 N 00 N
4 20250429 140533 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 66700 700 2 1.06 6048127100 90631 74.54 66100 67400 65500 85800 46200 66000 66733.54 9.76 0 6838 66933 66466 65833 65366 64733 66700 65600 76 19800 200 47520 100 1 38220000 25493 43.57 4.34 12 0.24 1531.00 15379.00 98100 20240718 -32.01 49250 20241210 35.43 75900 -12.12 20250214 49800 33.94 20250409 98100 -32.01 20240718 49250 35.43 20241210 1.22 Y 052690 200 76 억 3730606 N N 5802 N 00 N
5 20250429 130534 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 66900 900 2 1.36 5364582850 80405 66.13 66100 67400 65500 85800 46200 66000 66719.52 9.76 0 7527 66933 66466 65833 65366 64733 66700 65600 76 19800 200 47520 100 1 38220000 25569 43.70 4.35 12 0.21 1531.00 15379.00 98100 20240718 -31.80 49250 20241210 35.84 75900 -11.86 20250214 49800 34.34 20250409 98100 -31.80 20240718 49250 35.84 20241210 1.22 Y 052690 200 76 억 3730606 N N 5802 N 00 N
6 20250429 120534 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 66800 800 2 1.21 4909231750 73587 60.53 66100 67400 65500 85800 46200 66000 66713.30 9.76 0 7544 66933 66466 65833 65366 64733 66700 65600 76 19800 200 47520 100 1 38220000 25531 43.63 4.34 12 0.19 1531.00 15379.00 98100 20240718 -31.91 49250 20241210 35.63 75900 -11.99 20250214 49800 34.14 20250409 98100 -31.91 20240718 49250 35.63 20241210 1.22 Y 052690 200 76 억 3730606 N N 5802 N 00 N
7 20250429 110533 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 66800 800 2 1.21 4116554050 61732 50.77 66100 67400 65500 85800 46200 66000 66684.28 9.76 0 5495 66933 66466 65833 65366 64733 66700 65600 76 19800 200 47520 100 1 38220000 25531 43.63 4.34 12 0.16 1531.00 15379.00 98100 20240718 -31.91 49250 20241210 35.63 75900 -11.99 20250214 49800 34.14 20250409 98100 -31.91 20240718 49250 35.63 20241210 1.22 Y 052690 200 76 억 3730606 N N 5802 N 00 N
8 20250429 100536 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 67100 1100 2 1.67 2638249200 39677 32.63 66100 67200 65500 85800 46200 66000 66493.16 9.76 0 7663 66933 66466 65833 65366 64733 66700 65600 76 19800 200 47520 100 1 38220000 25646 43.83 4.36 12 0.10 1531.00 15379.00 98100 20240718 -31.60 49250 20241210 36.24 75900 -11.59 20250214 49800 34.74 20250409 98100 -31.60 20240718 49250 36.24 20241210 1.22 Y 052690 200 76 억 3730606 N N 5802 N 00 N
9 20250429 090535 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 65700 -300 5 -0.45 225650500 3429 2.82 66100 66600 65500 85800 46200 66000 65806.50 9.76 0 -1706 66933 66466 65833 65366 64733 66700 65600 76 19800 200 47520 100 1 38220000 25111 42.91 4.27 12 0.01 1531.00 15379.00 98100 20240718 -33.03 49250 20241210 33.40 75900 -13.44 20250214 49800 31.93 20250409 98100 -33.03 20240718 49250 33.40 20241210 1.22 Y 052690 200 76 억 3730606 N N 5802 N 00 N
10 20250428 160530 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 66000 1500 2 2.33 7993759950 121580 55.63 65500 66300 65200 83800 45200 64500 65748.95 9.72 0 13903 69100 66800 65200 62900 61300 66000 62100 76 19300 200 46440 100 1 38220000 25225 43.11 4.29 12 0.32 1531.00 15379.00 98100 20240718 -32.72 49250 20241210 34.01 75900 -13.04 20250214 49800 32.53 20250409 98100 -32.72 20240718 49250 34.01 20241210 1.20 Y 052690 200 76 억 3715663 N N 5802 N 00 N
11 20250428 150533 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 66000 1500 2 2.33 7160563850 108954 49.85 65500 66300 65200 83800 45200 64500 65720.98 9.72 0 16342 69100 66800 65200 62900 61300 66000 62100 76 19300 200 46440 100 1 38220000 25225 43.11 4.29 12 0.29 1531.00 15379.00 98100 20240718 -32.72 49250 20241210 34.01 75900 -13.04 20250214 49800 32.53 20250409 98100 -32.72 20240718 49250 34.01 20241210 1.20 Y 052690 200 76 억 3715663 N N 9793 N 00 N
12 20250428 140532 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 66000 1500 2 2.33 6296108400 95832 43.85 65500 66300 65200 83800 45200 64500 65699.44 9.72 0 17116 69100 66800 65200 62900 61300 66000 62100 76 19300 200 46440 100 1 38220000 25225 43.11 4.29 12 0.25 1531.00 15379.00 98100 20240718 -32.72 49250 20241210 34.01 75900 -13.04 20250214 49800 32.53 20250409 98100 -32.72 20240718 49250 34.01 20241210 1.20 Y 052690 200 76 억 3715663 N N 9793 N 00 N