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
006400/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
20250516,160203,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,164700,-5000,5,-2.95,109655768000,662722,249.80,170000,170000,164100,220500,118800,169700,165463.02,31.31,0,-290523,174166,171932,170766,168532,167366,171350,167950,3485,50800,5000,125570,100,1,68764530,113255,19.34,0.58,12,0.96,8515.00,285746.00,436648,20240507,-62.28,164100,20250516,0.37,249163,-33.90,20250107,164100,0.37,20250516,444000,-62.91,20240516,164100,0.37,20250516,1.26,Y,006400,5000,3484 억,,21533280,N,N,78132,N,00,N
20250516,150204,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,164900,-4800,5,-2.83,88326099000,533283,201.01,170000,170000,164100,220500,118800,169700,165627.07,31.31,0,-274135,174166,171932,170766,168532,167366,171350,167950,3485,50800,5000,125570,100,1,68764530,113393,19.37,0.58,12,0.78,8515.00,285746.00,436648,20240507,-62.24,164100,20250516,0.49,249163,-33.82,20250107,164100,0.49,20250516,444000,-62.86,20240516,164100,0.49,20250516,1.26,Y,006400,5000,3484 억,,21533280,N,N,15129,N,00,N
20250516,140205,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,165500,-4200,5,-2.47,77923864750,470291,177.26,170000,170000,164100,220500,118800,169700,165692.87,31.31,0,-259137,174166,171932,170766,168532,167366,171350,167950,3485,50800,5000,125570,100,1,68764530,113805,19.44,0.58,12,0.68,8515.00,285746.00,436648,20240507,-62.10,164100,20250516,0.85,249163,-33.58,20250107,164100,0.85,20250516,444000,-62.73,20240516,164100,0.85,20250516,1.26,Y,006400,5000,3484 억,,21533280,N,N,15129,N,00,N
20250516,130204,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,164700,-5000,5,-2.95,68820789000,415189,156.49,170000,170000,164100,220500,118800,169700,165757.74,31.31,0,-251501,174166,171932,170766,168532,167366,171350,167950,3485,50800,5000,125570,100,1,68764530,113255,19.34,0.58,12,0.60,8515.00,285746.00,436648,20240507,-62.28,164100,20250516,0.37,249163,-33.90,20250107,164100,0.37,20250516,444000,-62.91,20240516,164100,0.37,20250516,1.26,Y,006400,5000,3484 억,,21533280,N,N,15129,N,00,N
20250516,120203,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,164200,-5500,5,-3.24,61466689100,370431,139.62,170000,170000,164200,220500,118800,169700,165932.90,31.31,0,-226537,174166,171932,170766,168532,167366,171350,167950,3485,50800,5000,125570,100,1,68764530,112911,19.28,0.57,12,0.54,8515.00,285746.00,436648,20240507,-62.40,164200,20250516,0.00,249163,-34.10,20250107,164200,0.00,20250516,444000,-63.02,20240516,164200,0.00,20250516,1.26,Y,006400,5000,3484 억,,21533280,N,N,15129,N,00,N
20250516,110159,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,165100,-4600,5,-2.71,53846090350,324121,122.17,170000,170000,164500,220500,118800,169700,166129.59,31.31,0,-199847,174166,171932,170766,168532,167366,171350,167950,3485,50800,5000,125570,100,1,68764530,113530,19.39,0.58,12,0.47,8515.00,285746.00,436648,20240507,-62.19,164500,20250516,0.36,249163,-33.74,20250107,164500,0.36,20250516,444000,-62.82,20240516,164500,0.36,20250516,1.26,Y,006400,5000,3484 억,,21533280,N,N,15129,N,00,N
20250516,100206,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,165200,-4500,5,-2.65,37756310050,226518,85.38,170000,170000,165200,220500,118800,169700,166681.28,31.31,0,-137715,174166,171932,170766,168532,167366,171350,167950,3485,50800,5000,125570,100,1,68764530,113599,19.40,0.58,12,0.33,8515.00,285746.00,436648,20240507,-62.17,165200,20250516,0.00,249163,-33.70,20250107,165200,0.00,20250516,444000,-62.79,20240516,165200,0.00,20250516,1.26,Y,006400,5000,3484 억,,21533280,N,N,15129,N,00,N
20250516,090205,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,168600,-1100,5,-0.65,1909715900,11279,4.25,170000,170000,168500,220500,118800,169700,169316.07,31.31,0,-1793,174166,171932,170766,168532,167366,171350,167950,3485,50800,5000,125570,100,1,68764530,115937,19.80,0.59,12,0.02,8515.00,285746.00,436648,20240507,-61.39,166435,20250409,1.30,249163,-32.33,20250107,166435,1.30,20250409,444000,-62.03,20240516,167300,0.78,20250514,1.26,Y,006400,5000,3484 억,,21533280,N,N,15129,N,00,N
20250515,160214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,169700,-3300,5,-1.91,45301352900,265305,74.51,171300,173000,169600,224500,121100,173000,170752.82,31.47,0,-88510,177600,175300,171300,169000,165000,176450,170150,3485,51500,5000,128020,100,1,68764530,116693,19.93,0.59,12,0.39,8515.00,285746.00,443012,20240502,-61.69,166435,20250409,1.96,249163,-31.89,20250107,166435,1.96,20250409,444000,-61.78,20240516,167300,1.43,20250514,1.22,Y,006400,5000,3484 억,,21640265,N,N,15129,N,00,N
20250515,150215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170000,-3000,5,-1.73,35144725800,205480,57.71,171300,173000,170000,224500,121100,173000,171037.21,31.47,0,-67072,177600,175300,171300,169000,165000,176450,170150,3485,51500,5000,128020,100,1,68764530,116900,19.96,0.59,12,0.30,8515.00,285746.00,443012,20240502,-61.63,166435,20250409,2.14,249163,-31.77,20250107,166435,2.14,20250409,444000,-61.71,20240516,167300,1.61,20250514,1.22,Y,006400,5000,3484 억,,21640265,N,N,25762,N,00,N
20250515,140214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170700,-2300,5,-1.33,25469597950,148661,41.75,171300,173000,170200,224500,121100,173000,171326.70,31.47,0,-46601,177600,175300,171300,169000,165000,176450,170150,3485,51500,5000,128020,100,1,68764530,117381,20.05,0.60,12,0.22,8515.00,285746.00,443012,20240502,-61.47,166435,20250409,2.56,249163,-31.49,20250107,166435,2.56,20250409,444000,-61.55,20240516,167300,2.03,20250514,1.22,Y,006400,5000,3484 억,,21640265,N,N,25762,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 160203 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 164700 -5000 5 -2.95 109655768000 662722 249.80 170000 170000 164100 220500 118800 169700 165463.02 31.31 0 -290523 174166 171932 170766 168532 167366 171350 167950 3485 50800 5000 125570 100 1 68764530 113255 19.34 0.58 12 0.96 8515.00 285746.00 436648 20240507 -62.28 164100 20250516 0.37 249163 -33.90 20250107 164100 0.37 20250516 444000 -62.91 20240516 164100 0.37 20250516 1.26 Y 006400 5000 3484 억 21533280 N N 78132 N 00 N
3 20250516 150204 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 164900 -4800 5 -2.83 88326099000 533283 201.01 170000 170000 164100 220500 118800 169700 165627.07 31.31 0 -274135 174166 171932 170766 168532 167366 171350 167950 3485 50800 5000 125570 100 1 68764530 113393 19.37 0.58 12 0.78 8515.00 285746.00 436648 20240507 -62.24 164100 20250516 0.49 249163 -33.82 20250107 164100 0.49 20250516 444000 -62.86 20240516 164100 0.49 20250516 1.26 Y 006400 5000 3484 억 21533280 N N 15129 N 00 N
4 20250516 140205 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 165500 -4200 5 -2.47 77923864750 470291 177.26 170000 170000 164100 220500 118800 169700 165692.87 31.31 0 -259137 174166 171932 170766 168532 167366 171350 167950 3485 50800 5000 125570 100 1 68764530 113805 19.44 0.58 12 0.68 8515.00 285746.00 436648 20240507 -62.10 164100 20250516 0.85 249163 -33.58 20250107 164100 0.85 20250516 444000 -62.73 20240516 164100 0.85 20250516 1.26 Y 006400 5000 3484 억 21533280 N N 15129 N 00 N
5 20250516 130204 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 164700 -5000 5 -2.95 68820789000 415189 156.49 170000 170000 164100 220500 118800 169700 165757.74 31.31 0 -251501 174166 171932 170766 168532 167366 171350 167950 3485 50800 5000 125570 100 1 68764530 113255 19.34 0.58 12 0.60 8515.00 285746.00 436648 20240507 -62.28 164100 20250516 0.37 249163 -33.90 20250107 164100 0.37 20250516 444000 -62.91 20240516 164100 0.37 20250516 1.26 Y 006400 5000 3484 억 21533280 N N 15129 N 00 N
6 20250516 120203 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 164200 -5500 5 -3.24 61466689100 370431 139.62 170000 170000 164200 220500 118800 169700 165932.90 31.31 0 -226537 174166 171932 170766 168532 167366 171350 167950 3485 50800 5000 125570 100 1 68764530 112911 19.28 0.57 12 0.54 8515.00 285746.00 436648 20240507 -62.40 164200 20250516 0.00 249163 -34.10 20250107 164200 0.00 20250516 444000 -63.02 20240516 164200 0.00 20250516 1.26 Y 006400 5000 3484 억 21533280 N N 15129 N 00 N
7 20250516 110159 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 165100 -4600 5 -2.71 53846090350 324121 122.17 170000 170000 164500 220500 118800 169700 166129.59 31.31 0 -199847 174166 171932 170766 168532 167366 171350 167950 3485 50800 5000 125570 100 1 68764530 113530 19.39 0.58 12 0.47 8515.00 285746.00 436648 20240507 -62.19 164500 20250516 0.36 249163 -33.74 20250107 164500 0.36 20250516 444000 -62.82 20240516 164500 0.36 20250516 1.26 Y 006400 5000 3484 억 21533280 N N 15129 N 00 N
8 20250516 100206 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 165200 -4500 5 -2.65 37756310050 226518 85.38 170000 170000 165200 220500 118800 169700 166681.28 31.31 0 -137715 174166 171932 170766 168532 167366 171350 167950 3485 50800 5000 125570 100 1 68764530 113599 19.40 0.58 12 0.33 8515.00 285746.00 436648 20240507 -62.17 165200 20250516 0.00 249163 -33.70 20250107 165200 0.00 20250516 444000 -62.79 20240516 165200 0.00 20250516 1.26 Y 006400 5000 3484 억 21533280 N N 15129 N 00 N
9 20250516 090205 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 168600 -1100 5 -0.65 1909715900 11279 4.25 170000 170000 168500 220500 118800 169700 169316.07 31.31 0 -1793 174166 171932 170766 168532 167366 171350 167950 3485 50800 5000 125570 100 1 68764530 115937 19.80 0.59 12 0.02 8515.00 285746.00 436648 20240507 -61.39 166435 20250409 1.30 249163 -32.33 20250107 166435 1.30 20250409 444000 -62.03 20240516 167300 0.78 20250514 1.26 Y 006400 5000 3484 억 21533280 N N 15129 N 00 N
10 20250515 160214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 169700 -3300 5 -1.91 45301352900 265305 74.51 171300 173000 169600 224500 121100 173000 170752.82 31.47 0 -88510 177600 175300 171300 169000 165000 176450 170150 3485 51500 5000 128020 100 1 68764530 116693 19.93 0.59 12 0.39 8515.00 285746.00 443012 20240502 -61.69 166435 20250409 1.96 249163 -31.89 20250107 166435 1.96 20250409 444000 -61.78 20240516 167300 1.43 20250514 1.22 Y 006400 5000 3484 억 21640265 N N 15129 N 00 N
11 20250515 150215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 170000 -3000 5 -1.73 35144725800 205480 57.71 171300 173000 170000 224500 121100 173000 171037.21 31.47 0 -67072 177600 175300 171300 169000 165000 176450 170150 3485 51500 5000 128020 100 1 68764530 116900 19.96 0.59 12 0.30 8515.00 285746.00 443012 20240502 -61.63 166435 20250409 2.14 249163 -31.77 20250107 166435 2.14 20250409 444000 -61.71 20240516 167300 1.61 20250514 1.22 Y 006400 5000 3484 억 21640265 N N 25762 N 00 N
12 20250515 140214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 170700 -2300 5 -1.33 25469597950 148661 41.75 171300 173000 170200 224500 121100 173000 171326.70 31.47 0 -46601 177600 175300 171300 169000 165000 176450 170150 3485 51500 5000 128020 100 1 68764530 117381 20.05 0.60 12 0.22 8515.00 285746.00 443012 20240502 -61.47 166435 20250409 2.56 249163 -31.49 20250107 166435 2.56 20250409 444000 -61.55 20240516 167300 2.03 20250514 1.22 Y 006400 5000 3484 억 21640265 N N 25762 N 00 N