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
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
20250512,160505,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,300,2,0.49,11809289850,189527,137.77,62500,63500,61300,79600,43000,61300,62310.06,9.65,0,-26321,63900,62600,61700,60400,59500,62150,59950,76,18300,200,44130,100,1,38220000,23544,40.24,4.01,12,0.50,1531.00,15379.00,98100,20240718,-37.21,49250,20241210,25.08,75900,-18.84,20250214,49800,23.69,20250409,98100,-37.21,20240718,49250,25.08,20241210,1.32,Y,052690,200,76 억,,3689586,N,N,23749,N,00,N
20250512,150510,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61400,100,2,0.16,10987190250,176162,128.05,62500,63500,61300,79600,43000,61300,62369.81,9.65,0,-26962,63900,62600,61700,60400,59500,62150,59950,76,18300,200,44130,100,1,38220000,23467,40.10,3.99,12,0.46,1531.00,15379.00,98100,20240718,-37.41,49250,20241210,24.67,75900,-19.10,20250214,49800,23.29,20250409,98100,-37.41,20240718,49250,24.67,20241210,1.32,Y,052690,200,76 억,,3689586,N,N,7768,N,00,N
20250512,140510,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61700,400,2,0.65,9824274900,157237,114.30,62500,63500,61300,79600,43000,61300,62480.68,9.65,0,-19821,63900,62600,61700,60400,59500,62150,59950,76,18300,200,44130,100,1,38220000,23582,40.30,4.01,12,0.41,1531.00,15379.00,98100,20240718,-37.10,49250,20241210,25.28,75900,-18.71,20250214,49800,23.90,20250409,98100,-37.10,20240718,49250,25.28,20241210,1.32,Y,052690,200,76 억,,3689586,N,N,7768,N,00,N
20250512,130509,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61700,400,2,0.65,8951870800,143113,104.03,62500,63500,61300,79600,43000,61300,62551.07,9.65,0,-21736,63900,62600,61700,60400,59500,62150,59950,76,18300,200,44130,100,1,38220000,23582,40.30,4.01,12,0.37,1531.00,15379.00,98100,20240718,-37.10,49250,20241210,25.28,75900,-18.71,20250214,49800,23.90,20250409,98100,-37.10,20240718,49250,25.28,20241210,1.32,Y,052690,200,76 억,,3689586,N,N,7768,N,00,N
20250512,120511,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61550,250,2,0.41,8352225000,133385,96.96,62500,63500,61500,79600,43000,61300,62617.42,9.65,0,-18945,63900,62600,61700,60400,59500,62150,59950,76,18300,200,44130,100,1,38220000,23524,40.20,4.00,12,0.35,1531.00,15379.00,98100,20240718,-37.26,49250,20241210,24.97,75900,-18.91,20250214,49800,23.59,20250409,98100,-37.26,20240718,49250,24.97,20241210,1.32,Y,052690,200,76 억,,3689586,N,N,7768,N,00,N
20250512,110510,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62200,900,2,1.47,7150111000,113934,82.82,62500,63500,61800,79600,43000,61300,62756.60,9.65,0,-7951,63900,62600,61700,60400,59500,62150,59950,76,18300,200,44130,100,1,38220000,23773,40.63,4.04,12,0.30,1531.00,15379.00,98100,20240718,-36.60,49250,20241210,26.29,75900,-18.05,20250214,49800,24.90,20250409,98100,-36.60,20240718,49250,26.29,20241210,1.32,Y,052690,200,76 억,,3689586,N,N,7768,N,00,N
20250512,100509,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62400,1100,2,1.79,5706654650,90707,65.94,62500,63500,62000,79600,43000,61300,62913.06,9.65,0,1401,63900,62600,61700,60400,59500,62150,59950,76,18300,200,44130,100,1,38220000,23849,40.76,4.06,12,0.24,1531.00,15379.00,98100,20240718,-36.39,49250,20241210,26.70,75900,-17.79,20250214,49800,25.30,20250409,98100,-36.39,20240718,49250,26.70,20241210,1.32,Y,052690,200,76 억,,3689586,N,N,7768,N,00,N
20250512,090509,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62600,1300,2,2.12,849700450,13615,9.90,62500,62700,62000,79600,43000,61300,62409.14,9.65,0,485,63900,62600,61700,60400,59500,62150,59950,76,18300,200,44130,100,1,38220000,23926,40.89,4.07,12,0.04,1531.00,15379.00,98100,20240718,-36.19,49250,20241210,27.11,75900,-17.52,20250214,49800,25.70,20250409,98100,-36.19,20240718,49250,27.11,20241210,1.32,Y,052690,200,76 억,,3689586,N,N,7768,N,00,N
20250509,160507,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61300,-1300,5,-2.08,8463682000,137570,64.85,62700,63000,60800,81300,43900,62600,61522.84,9.69,0,-5496,65000,63800,62600,61400,60200,63200,60800,76,18700,200,45070,100,1,38220000,23429,40.04,3.99,12,0.36,1531.00,15379.00,98100,20240718,-37.51,49250,20241210,24.47,75900,-19.24,20250214,49800,23.09,20250409,98100,-37.51,20240718,49250,24.47,20241210,1.37,Y,052690,200,76 억,,3702632,N,N,7768,N,00,N
20250509,150510,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61100,-1500,5,-2.40,7667274550,124566,58.72,62700,63000,60800,81300,43900,62600,61551.90,9.69,0,-8172,65000,63800,62600,61400,60200,63200,60800,76,18700,200,45070,100,1,38220000,23352,39.91,3.97,12,0.33,1531.00,15379.00,98100,20240718,-37.72,49250,20241210,24.06,75900,-19.50,20250214,49800,22.69,20250409,98100,-37.72,20240718,49250,24.06,20241210,1.37,Y,052690,200,76 억,,3702632,N,N,4788,N,00,N
20250509,140508,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61200,-1400,5,-2.24,6661991800,108138,50.98,62700,63000,60800,81300,43900,62600,61606.39,9.69,0,-11896,65000,63800,62600,61400,60200,63200,60800,76,18700,200,45070,100,1,38220000,23391,39.97,3.98,12,0.28,1531.00,15379.00,98100,20240718,-37.61,49250,20241210,24.26,75900,-19.37,20250214,49800,22.89,20250409,98100,-37.61,20240718,49250,24.26,20241210,1.37,Y,052690,200,76 억,,3702632,N,N,4788,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 160505 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61600 300 2 0.49 11809289850 189527 137.77 62500 63500 61300 79600 43000 61300 62310.06 9.65 0 -26321 63900 62600 61700 60400 59500 62150 59950 76 18300 200 44130 100 1 38220000 23544 40.24 4.01 12 0.50 1531.00 15379.00 98100 20240718 -37.21 49250 20241210 25.08 75900 -18.84 20250214 49800 23.69 20250409 98100 -37.21 20240718 49250 25.08 20241210 1.32 Y 052690 200 76 억 3689586 N N 23749 N 00 N
3 20250512 150510 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61400 100 2 0.16 10987190250 176162 128.05 62500 63500 61300 79600 43000 61300 62369.81 9.65 0 -26962 63900 62600 61700 60400 59500 62150 59950 76 18300 200 44130 100 1 38220000 23467 40.10 3.99 12 0.46 1531.00 15379.00 98100 20240718 -37.41 49250 20241210 24.67 75900 -19.10 20250214 49800 23.29 20250409 98100 -37.41 20240718 49250 24.67 20241210 1.32 Y 052690 200 76 억 3689586 N N 7768 N 00 N
4 20250512 140510 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61700 400 2 0.65 9824274900 157237 114.30 62500 63500 61300 79600 43000 61300 62480.68 9.65 0 -19821 63900 62600 61700 60400 59500 62150 59950 76 18300 200 44130 100 1 38220000 23582 40.30 4.01 12 0.41 1531.00 15379.00 98100 20240718 -37.10 49250 20241210 25.28 75900 -18.71 20250214 49800 23.90 20250409 98100 -37.10 20240718 49250 25.28 20241210 1.32 Y 052690 200 76 억 3689586 N N 7768 N 00 N
5 20250512 130509 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61700 400 2 0.65 8951870800 143113 104.03 62500 63500 61300 79600 43000 61300 62551.07 9.65 0 -21736 63900 62600 61700 60400 59500 62150 59950 76 18300 200 44130 100 1 38220000 23582 40.30 4.01 12 0.37 1531.00 15379.00 98100 20240718 -37.10 49250 20241210 25.28 75900 -18.71 20250214 49800 23.90 20250409 98100 -37.10 20240718 49250 25.28 20241210 1.32 Y 052690 200 76 억 3689586 N N 7768 N 00 N
6 20250512 120511 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61550 250 2 0.41 8352225000 133385 96.96 62500 63500 61500 79600 43000 61300 62617.42 9.65 0 -18945 63900 62600 61700 60400 59500 62150 59950 76 18300 200 44130 100 1 38220000 23524 40.20 4.00 12 0.35 1531.00 15379.00 98100 20240718 -37.26 49250 20241210 24.97 75900 -18.91 20250214 49800 23.59 20250409 98100 -37.26 20240718 49250 24.97 20241210 1.32 Y 052690 200 76 억 3689586 N N 7768 N 00 N
7 20250512 110510 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62200 900 2 1.47 7150111000 113934 82.82 62500 63500 61800 79600 43000 61300 62756.60 9.65 0 -7951 63900 62600 61700 60400 59500 62150 59950 76 18300 200 44130 100 1 38220000 23773 40.63 4.04 12 0.30 1531.00 15379.00 98100 20240718 -36.60 49250 20241210 26.29 75900 -18.05 20250214 49800 24.90 20250409 98100 -36.60 20240718 49250 26.29 20241210 1.32 Y 052690 200 76 억 3689586 N N 7768 N 00 N
8 20250512 100509 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62400 1100 2 1.79 5706654650 90707 65.94 62500 63500 62000 79600 43000 61300 62913.06 9.65 0 1401 63900 62600 61700 60400 59500 62150 59950 76 18300 200 44130 100 1 38220000 23849 40.76 4.06 12 0.24 1531.00 15379.00 98100 20240718 -36.39 49250 20241210 26.70 75900 -17.79 20250214 49800 25.30 20250409 98100 -36.39 20240718 49250 26.70 20241210 1.32 Y 052690 200 76 억 3689586 N N 7768 N 00 N
9 20250512 090509 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62600 1300 2 2.12 849700450 13615 9.90 62500 62700 62000 79600 43000 61300 62409.14 9.65 0 485 63900 62600 61700 60400 59500 62150 59950 76 18300 200 44130 100 1 38220000 23926 40.89 4.07 12 0.04 1531.00 15379.00 98100 20240718 -36.19 49250 20241210 27.11 75900 -17.52 20250214 49800 25.70 20250409 98100 -36.19 20240718 49250 27.11 20241210 1.32 Y 052690 200 76 억 3689586 N N 7768 N 00 N
10 20250509 160507 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61300 -1300 5 -2.08 8463682000 137570 64.85 62700 63000 60800 81300 43900 62600 61522.84 9.69 0 -5496 65000 63800 62600 61400 60200 63200 60800 76 18700 200 45070 100 1 38220000 23429 40.04 3.99 12 0.36 1531.00 15379.00 98100 20240718 -37.51 49250 20241210 24.47 75900 -19.24 20250214 49800 23.09 20250409 98100 -37.51 20240718 49250 24.47 20241210 1.37 Y 052690 200 76 억 3702632 N N 7768 N 00 N
11 20250509 150510 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61100 -1500 5 -2.40 7667274550 124566 58.72 62700 63000 60800 81300 43900 62600 61551.90 9.69 0 -8172 65000 63800 62600 61400 60200 63200 60800 76 18700 200 45070 100 1 38220000 23352 39.91 3.97 12 0.33 1531.00 15379.00 98100 20240718 -37.72 49250 20241210 24.06 75900 -19.50 20250214 49800 22.69 20250409 98100 -37.72 20240718 49250 24.06 20241210 1.37 Y 052690 200 76 억 3702632 N N 4788 N 00 N
12 20250509 140508 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61200 -1400 5 -2.24 6661991800 108138 50.98 62700 63000 60800 81300 43900 62600 61606.39 9.69 0 -11896 65000 63800 62600 61400 60200 63200 60800 76 18700 200 45070 100 1 38220000 23391 39.97 3.98 12 0.28 1531.00 15379.00 98100 20240718 -37.61 49250 20241210 24.26 75900 -19.37 20250214 49800 22.89 20250409 98100 -37.61 20240718 49250 24.26 20241210 1.37 Y 052690 200 76 억 3702632 N N 4788 N 00 N