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
006800/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
20250516,160205,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,13060,290,2,2.27,15196603040,1175806,94.81,12830,13140,12500,16600,8940,12770,12924.38,14.37,0,-101164,13243,13006,12793,12556,12343,12900,12450,33316,3830,5000,9700,10,1,570316408,74483,10.63,0.77,12,0.21,1229.00,16894.00,13200,20250514,-1.06,6600,20240805,97.88,13200,-1.06,20250514,7920,64.90,20250114,13200,-1.06,20250514,6600,97.88,20240805,0.19,Y,006800,5000,33315 억,,81980931,N,N,147767,N,00,N
20250516,150206,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,13060,290,2,2.27,13938881190,1079450,87.04,12830,13140,12500,16600,8940,12770,12912.95,14.37,0,-101440,13243,13006,12793,12556,12343,12900,12450,33316,3830,5000,9700,10,1,570316408,74483,10.63,0.77,12,0.19,1229.00,16894.00,13200,20250514,-1.06,6600,20240805,97.88,13200,-1.06,20250514,7920,64.90,20250114,13200,-1.06,20250514,6600,97.88,20240805,0.19,Y,006800,5000,33315 억,,81980931,N,N,113869,N,00,N
20250516,140207,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,13130,360,2,2.82,11262009710,875039,70.56,12830,13140,12500,16600,8940,12770,12870.29,14.37,0,-22204,13243,13006,12793,12556,12343,12900,12450,33316,3830,5000,9700,10,1,570316408,74883,10.68,0.78,12,0.15,1229.00,16894.00,13200,20250514,-0.53,6600,20240805,98.94,13200,-0.53,20250514,7920,65.78,20250114,13200,-0.53,20250514,6600,98.94,20240805,0.19,Y,006800,5000,33315 억,,81980931,N,N,113869,N,00,N
20250516,130206,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,13035,265,2,2.08,8987601140,701489,56.57,12830,13050,12500,16600,8940,12770,12812.18,14.37,0,12820,13243,13006,12793,12556,12343,12900,12450,33316,3830,5000,9700,10,1,570316408,74341,10.61,0.77,12,0.12,1229.00,16894.00,13200,20250514,-1.25,6600,20240805,97.50,13200,-1.25,20250514,7920,64.58,20250114,13200,-1.25,20250514,6600,97.50,20240805,0.19,Y,006800,5000,33315 억,,81980931,N,N,113869,N,00,N
20250516,120205,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,12990,220,2,1.72,7034341965,551310,44.46,12830,13020,12500,16600,8940,12770,12759.32,14.37,0,59880,13243,13006,12793,12556,12343,12900,12450,33316,3830,5000,9700,10,1,570316408,74084,10.57,0.77,12,0.10,1229.00,16894.00,13200,20250514,-1.59,6600,20240805,96.82,13200,-1.59,20250514,7920,64.02,20250114,13200,-1.59,20250514,6600,96.82,20240805,0.19,Y,006800,5000,33315 억,,81980931,N,N,113869,N,00,N
20250516,110201,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,12880,110,2,0.86,5257800105,414100,33.39,12830,12900,12500,16600,8940,12770,12696.93,14.37,0,48192,13243,13006,12793,12556,12343,12900,12450,33316,3830,5000,9700,10,1,570316408,73457,10.48,0.76,12,0.07,1229.00,16894.00,13200,20250514,-2.42,6600,20240805,95.15,13200,-2.42,20250514,7920,62.63,20250114,13200,-2.42,20250514,6600,95.15,20240805,0.19,Y,006800,5000,33315 억,,81980931,N,N,113869,N,00,N
20250516,100208,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,12640,-130,5,-1.02,3383178765,267395,21.56,12830,12860,12500,16600,8940,12770,12652.36,14.37,0,27543,13243,13006,12793,12556,12343,12900,12450,33316,3830,5000,9700,10,1,570316408,72088,10.28,0.75,12,0.05,1229.00,16894.00,13200,20250514,-4.24,6600,20240805,91.52,13200,-4.24,20250514,7920,59.60,20250114,13200,-4.24,20250514,6600,91.52,20240805,0.19,Y,006800,5000,33315 억,,81980931,N,N,113869,N,00,N
20250516,090207,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,12760,-10,5,-0.08,141646460,11070,0.89,12830,12840,12730,16600,8940,12770,12795.52,14.37,0,-5749,13243,13006,12793,12556,12343,12900,12450,33316,3830,5000,9700,10,1,570316408,72772,10.38,0.76,12,0.00,1229.00,16894.00,13200,20250514,-3.33,6600,20240805,93.33,13200,-3.33,20250514,7920,61.11,20250114,13200,-3.33,20250514,6600,93.33,20240805,0.19,Y,006800,5000,33315 억,,81980931,N,N,113869,N,00,N
20250515,160216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,12770,-70,5,-0.55,15836693965,1240119,84.32,12840,13030,12580,16690,8990,12840,12770.30,14.34,0,65497,13360,13100,12940,12680,12520,13020,12600,33316,3850,5000,9750,10,1,570316408,72829,10.39,0.76,12,0.22,1229.00,16894.00,13200,20250514,-3.26,6600,20240805,93.48,13200,-3.26,20250514,7920,61.24,20250114,13200,-3.26,20250514,6600,93.48,20240805,0.19,Y,006800,5000,33315 억,,81802097,N,N,113869,N,00,N
20250515,150217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,12700,-140,5,-1.09,14309047655,1120367,76.18,12840,13030,12580,16690,8990,12840,12771.75,14.34,0,39728,13360,13100,12940,12680,12520,13020,12600,33316,3850,5000,9750,10,1,570316408,72430,10.33,0.75,12,0.20,1229.00,16894.00,13200,20250514,-3.79,6600,20240805,92.42,13200,-3.79,20250514,7920,60.35,20250114,13200,-3.79,20250514,6600,92.42,20240805,0.19,Y,006800,5000,33315 억,,81802097,N,N,206835,N,00,N
20250515,140216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,12650,-190,5,-1.48,11370387590,889362,60.47,12840,13030,12580,16690,8990,12840,12784.88,14.34,0,31806,13360,13100,12940,12680,12520,13020,12600,33316,3850,5000,9750,10,1,570316408,72145,10.29,0.75,12,0.16,1229.00,16894.00,13200,20250514,-4.17,6600,20240805,91.67,13200,-4.17,20250514,7920,59.72,20250114,13200,-4.17,20250514,6600,91.67,20240805,0.19,Y,006800,5000,33315 억,,81802097,N,N,206835,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 160205 55 20.00 KOSPI200 증권 N N N Y 40 N 13060 290 2 2.27 15196603040 1175806 94.81 12830 13140 12500 16600 8940 12770 12924.38 14.37 0 -101164 13243 13006 12793 12556 12343 12900 12450 33316 3830 5000 9700 10 1 570316408 74483 10.63 0.77 12 0.21 1229.00 16894.00 13200 20250514 -1.06 6600 20240805 97.88 13200 -1.06 20250514 7920 64.90 20250114 13200 -1.06 20250514 6600 97.88 20240805 0.19 Y 006800 5000 33315 억 81980931 N N 147767 N 00 N
3 20250516 150206 55 20.00 KOSPI200 증권 N N N Y 40 N 13060 290 2 2.27 13938881190 1079450 87.04 12830 13140 12500 16600 8940 12770 12912.95 14.37 0 -101440 13243 13006 12793 12556 12343 12900 12450 33316 3830 5000 9700 10 1 570316408 74483 10.63 0.77 12 0.19 1229.00 16894.00 13200 20250514 -1.06 6600 20240805 97.88 13200 -1.06 20250514 7920 64.90 20250114 13200 -1.06 20250514 6600 97.88 20240805 0.19 Y 006800 5000 33315 억 81980931 N N 113869 N 00 N
4 20250516 140207 55 20.00 KOSPI200 증권 N N N Y 40 N 13130 360 2 2.82 11262009710 875039 70.56 12830 13140 12500 16600 8940 12770 12870.29 14.37 0 -22204 13243 13006 12793 12556 12343 12900 12450 33316 3830 5000 9700 10 1 570316408 74883 10.68 0.78 12 0.15 1229.00 16894.00 13200 20250514 -0.53 6600 20240805 98.94 13200 -0.53 20250514 7920 65.78 20250114 13200 -0.53 20250514 6600 98.94 20240805 0.19 Y 006800 5000 33315 억 81980931 N N 113869 N 00 N
5 20250516 130206 55 20.00 KOSPI200 증권 N N N Y 40 N 13035 265 2 2.08 8987601140 701489 56.57 12830 13050 12500 16600 8940 12770 12812.18 14.37 0 12820 13243 13006 12793 12556 12343 12900 12450 33316 3830 5000 9700 10 1 570316408 74341 10.61 0.77 12 0.12 1229.00 16894.00 13200 20250514 -1.25 6600 20240805 97.50 13200 -1.25 20250514 7920 64.58 20250114 13200 -1.25 20250514 6600 97.50 20240805 0.19 Y 006800 5000 33315 억 81980931 N N 113869 N 00 N
6 20250516 120205 55 20.00 KOSPI200 증권 N N N Y 40 N 12990 220 2 1.72 7034341965 551310 44.46 12830 13020 12500 16600 8940 12770 12759.32 14.37 0 59880 13243 13006 12793 12556 12343 12900 12450 33316 3830 5000 9700 10 1 570316408 74084 10.57 0.77 12 0.10 1229.00 16894.00 13200 20250514 -1.59 6600 20240805 96.82 13200 -1.59 20250514 7920 64.02 20250114 13200 -1.59 20250514 6600 96.82 20240805 0.19 Y 006800 5000 33315 억 81980931 N N 113869 N 00 N
7 20250516 110201 55 20.00 KOSPI200 증권 N N N Y 40 N 12880 110 2 0.86 5257800105 414100 33.39 12830 12900 12500 16600 8940 12770 12696.93 14.37 0 48192 13243 13006 12793 12556 12343 12900 12450 33316 3830 5000 9700 10 1 570316408 73457 10.48 0.76 12 0.07 1229.00 16894.00 13200 20250514 -2.42 6600 20240805 95.15 13200 -2.42 20250514 7920 62.63 20250114 13200 -2.42 20250514 6600 95.15 20240805 0.19 Y 006800 5000 33315 억 81980931 N N 113869 N 00 N
8 20250516 100208 55 20.00 KOSPI200 증권 N N N Y 40 N 12640 -130 5 -1.02 3383178765 267395 21.56 12830 12860 12500 16600 8940 12770 12652.36 14.37 0 27543 13243 13006 12793 12556 12343 12900 12450 33316 3830 5000 9700 10 1 570316408 72088 10.28 0.75 12 0.05 1229.00 16894.00 13200 20250514 -4.24 6600 20240805 91.52 13200 -4.24 20250514 7920 59.60 20250114 13200 -4.24 20250514 6600 91.52 20240805 0.19 Y 006800 5000 33315 억 81980931 N N 113869 N 00 N
9 20250516 090207 55 20.00 KOSPI200 증권 N N N Y 40 N 12760 -10 5 -0.08 141646460 11070 0.89 12830 12840 12730 16600 8940 12770 12795.52 14.37 0 -5749 13243 13006 12793 12556 12343 12900 12450 33316 3830 5000 9700 10 1 570316408 72772 10.38 0.76 12 0.00 1229.00 16894.00 13200 20250514 -3.33 6600 20240805 93.33 13200 -3.33 20250514 7920 61.11 20250114 13200 -3.33 20250514 6600 93.33 20240805 0.19 Y 006800 5000 33315 억 81980931 N N 113869 N 00 N
10 20250515 160216 55 20.00 KOSPI200 증권 N N N Y 40 N 12770 -70 5 -0.55 15836693965 1240119 84.32 12840 13030 12580 16690 8990 12840 12770.30 14.34 0 65497 13360 13100 12940 12680 12520 13020 12600 33316 3850 5000 9750 10 1 570316408 72829 10.39 0.76 12 0.22 1229.00 16894.00 13200 20250514 -3.26 6600 20240805 93.48 13200 -3.26 20250514 7920 61.24 20250114 13200 -3.26 20250514 6600 93.48 20240805 0.19 Y 006800 5000 33315 억 81802097 N N 113869 N 00 N
11 20250515 150217 55 20.00 KOSPI200 증권 N N N Y 40 N 12700 -140 5 -1.09 14309047655 1120367 76.18 12840 13030 12580 16690 8990 12840 12771.75 14.34 0 39728 13360 13100 12940 12680 12520 13020 12600 33316 3850 5000 9750 10 1 570316408 72430 10.33 0.75 12 0.20 1229.00 16894.00 13200 20250514 -3.79 6600 20240805 92.42 13200 -3.79 20250514 7920 60.35 20250114 13200 -3.79 20250514 6600 92.42 20240805 0.19 Y 006800 5000 33315 억 81802097 N N 206835 N 00 N
12 20250515 140216 55 20.00 KOSPI200 증권 N N N Y 40 N 12650 -190 5 -1.48 11370387590 889362 60.47 12840 13030 12580 16690 8990 12840 12784.88 14.34 0 31806 13360 13100 12940 12680 12520 13020 12600 33316 3850 5000 9750 10 1 570316408 72145 10.29 0.75 12 0.16 1229.00 16894.00 13200 20250514 -4.17 6600 20240805 91.67 13200 -4.17 20250514 7920 59.72 20250114 13200 -4.17 20250514 6600 91.67 20240805 0.19 Y 006800 5000 33315 억 81802097 N N 206835 N 00 N