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
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
20250512,160211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,174900,4500,2,2.64,45069023300,260867,114.71,170700,174900,170600,221500,119300,170400,172765.26,31.37,0,75036,175000,172700,171500,169200,168000,172100,168600,3485,51100,5000,126090,100,1,68764530,120269,20.54,0.61,12,0.38,8515.00,285746.00,443012,20240502,-60.52,166435,20250409,5.09,249163,-29.80,20250107,166435,5.09,20250409,444000,-60.61,20240516,170000,2.88,20250409,1.21,Y,006400,5000,3484 억,,21570789,N,N,36463,N,00,N
20250512,150213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,173900,3500,2,2.05,36247496150,210331,92.49,170700,174000,170600,221500,119300,170400,172335.49,31.37,0,63395,175000,172700,171500,169200,168000,172100,168600,3485,51100,5000,126090,100,1,68764530,119582,20.42,0.61,12,0.31,8515.00,285746.00,443012,20240502,-60.75,166435,20250409,4.49,249163,-30.21,20250107,166435,4.49,20250409,444000,-60.83,20240516,170000,2.29,20250409,1.21,Y,006400,5000,3484 억,,21570789,N,N,19967,N,00,N
20250512,140213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,173600,3200,2,1.88,26426342700,153792,67.62,170700,173700,170600,221500,119300,170400,171831.71,31.37,0,44478,175000,172700,171500,169200,168000,172100,168600,3485,51100,5000,126090,100,1,68764530,119375,20.39,0.61,12,0.22,8515.00,285746.00,443012,20240502,-60.81,166435,20250409,4.30,249163,-30.33,20250107,166435,4.30,20250409,444000,-60.90,20240516,170000,2.12,20250409,1.21,Y,006400,5000,3484 억,,21570789,N,N,19967,N,00,N
20250512,130213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171600,1200,2,0.70,20147800600,117415,51.63,170700,172700,170600,221500,119300,170400,171594.78,31.37,0,24528,175000,172700,171500,169200,168000,172100,168600,3485,51100,5000,126090,100,1,68764530,118000,20.15,0.60,12,0.17,8515.00,285746.00,443012,20240502,-61.27,166435,20250409,3.10,249163,-31.13,20250107,166435,3.10,20250409,444000,-61.35,20240516,170000,0.94,20250409,1.21,Y,006400,5000,3484 억,,21570789,N,N,19967,N,00,N
20250512,120213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171700,1300,2,0.76,17213407650,100313,44.11,170700,172700,170600,221500,119300,170400,171596.98,31.37,0,21544,175000,172700,171500,169200,168000,172100,168600,3485,51100,5000,126090,100,1,68764530,118069,20.16,0.60,12,0.15,8515.00,285746.00,443012,20240502,-61.24,166435,20250409,3.16,249163,-31.09,20250107,166435,3.16,20250409,444000,-61.33,20240516,170000,1.00,20250409,1.21,Y,006400,5000,3484 억,,21570789,N,N,19967,N,00,N
20250512,110213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171900,1500,2,0.88,12197954450,71162,31.29,170700,172300,170600,221500,119300,170400,171411.07,31.37,0,11694,175000,172700,171500,169200,168000,172100,168600,3485,51100,5000,126090,100,1,68764530,118206,20.19,0.60,12,0.10,8515.00,285746.00,443012,20240502,-61.20,166435,20250409,3.28,249163,-31.01,20250107,166435,3.28,20250409,444000,-61.28,20240516,170000,1.12,20250409,1.21,Y,006400,5000,3484 억,,21570789,N,N,19967,N,00,N
20250512,100213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171100,700,2,0.41,7163126300,41836,18.40,170700,171850,170600,221500,119300,170400,171219.20,31.37,0,328,175000,172700,171500,169200,168000,172100,168600,3485,51100,5000,126090,100,1,68764530,117656,20.09,0.60,12,0.06,8515.00,285746.00,443012,20240502,-61.38,166435,20250409,2.80,249163,-31.33,20250107,166435,2.80,20250409,444000,-61.46,20240516,170000,0.65,20250409,1.21,Y,006400,5000,3484 억,,21570789,N,N,19967,N,00,N
20250512,090213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171100,700,2,0.41,721498900,4222,1.86,170700,171500,170700,221500,119300,170400,170890.31,31.37,0,-1502,175000,172700,171500,169200,168000,172100,168600,3485,51100,5000,126090,100,1,68764530,117656,20.09,0.60,12,0.01,8515.00,285746.00,443012,20240502,-61.38,166435,20250409,2.80,249163,-31.33,20250107,166435,2.80,20250409,444000,-61.46,20240516,170000,0.65,20250409,1.21,Y,006400,5000,3484 억,,21570789,N,N,19967,N,00,N
20250509,160211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170400,-1800,5,-1.05,38876152400,227421,38.93,173800,173800,170300,223500,120600,172200,170943.61,31.35,7482,-27729,175200,173700,171900,170400,168600,174450,171150,3485,51300,5000,127420,100,1,68764530,117175,20.01,0.60,12,0.33,8515.00,285746.00,443012,20240502,-61.54,166435,20250409,2.38,249163,-31.61,20250107,166435,2.38,20250409,444000,-61.62,20240516,170000,0.24,20250409,1.19,Y,006400,5000,3484 억,,21555754,N,N,19967,N,00,N
20250509,150212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170500,-1700,5,-0.99,34750370000,203213,34.79,173800,173800,170300,223500,120600,172200,171004.66,31.35,7482,-28316,175200,173700,171900,170400,168600,174450,171150,3485,51300,5000,127420,100,1,68764530,117244,20.02,0.60,12,0.30,8515.00,285746.00,443012,20240502,-61.51,166435,20250409,2.44,249163,-31.57,20250107,166435,2.44,20250409,444000,-61.60,20240516,170000,0.29,20250409,1.19,Y,006400,5000,3484 억,,21555754,N,N,102108,N,00,N
20250509,140212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170600,-1600,5,-0.93,29979288400,175243,30.00,173800,173800,170300,223500,120600,172200,171072.67,31.35,7482,-27446,175200,173700,171900,170400,168600,174450,171150,3485,51300,5000,127420,100,1,68764530,117312,20.04,0.60,12,0.25,8515.00,285746.00,443012,20240502,-61.49,166435,20250409,2.50,249163,-31.53,20250107,166435,2.50,20250409,444000,-61.58,20240516,170000,0.35,20250409,1.19,Y,006400,5000,3484 억,,21555754,N,N,102108,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 160211 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 174900 4500 2 2.64 45069023300 260867 114.71 170700 174900 170600 221500 119300 170400 172765.26 31.37 0 75036 175000 172700 171500 169200 168000 172100 168600 3485 51100 5000 126090 100 1 68764530 120269 20.54 0.61 12 0.38 8515.00 285746.00 443012 20240502 -60.52 166435 20250409 5.09 249163 -29.80 20250107 166435 5.09 20250409 444000 -60.61 20240516 170000 2.88 20250409 1.21 Y 006400 5000 3484 억 21570789 N N 36463 N 00 N
3 20250512 150213 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 173900 3500 2 2.05 36247496150 210331 92.49 170700 174000 170600 221500 119300 170400 172335.49 31.37 0 63395 175000 172700 171500 169200 168000 172100 168600 3485 51100 5000 126090 100 1 68764530 119582 20.42 0.61 12 0.31 8515.00 285746.00 443012 20240502 -60.75 166435 20250409 4.49 249163 -30.21 20250107 166435 4.49 20250409 444000 -60.83 20240516 170000 2.29 20250409 1.21 Y 006400 5000 3484 억 21570789 N N 19967 N 00 N
4 20250512 140213 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 173600 3200 2 1.88 26426342700 153792 67.62 170700 173700 170600 221500 119300 170400 171831.71 31.37 0 44478 175000 172700 171500 169200 168000 172100 168600 3485 51100 5000 126090 100 1 68764530 119375 20.39 0.61 12 0.22 8515.00 285746.00 443012 20240502 -60.81 166435 20250409 4.30 249163 -30.33 20250107 166435 4.30 20250409 444000 -60.90 20240516 170000 2.12 20250409 1.21 Y 006400 5000 3484 억 21570789 N N 19967 N 00 N
5 20250512 130213 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171600 1200 2 0.70 20147800600 117415 51.63 170700 172700 170600 221500 119300 170400 171594.78 31.37 0 24528 175000 172700 171500 169200 168000 172100 168600 3485 51100 5000 126090 100 1 68764530 118000 20.15 0.60 12 0.17 8515.00 285746.00 443012 20240502 -61.27 166435 20250409 3.10 249163 -31.13 20250107 166435 3.10 20250409 444000 -61.35 20240516 170000 0.94 20250409 1.21 Y 006400 5000 3484 억 21570789 N N 19967 N 00 N
6 20250512 120213 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171700 1300 2 0.76 17213407650 100313 44.11 170700 172700 170600 221500 119300 170400 171596.98 31.37 0 21544 175000 172700 171500 169200 168000 172100 168600 3485 51100 5000 126090 100 1 68764530 118069 20.16 0.60 12 0.15 8515.00 285746.00 443012 20240502 -61.24 166435 20250409 3.16 249163 -31.09 20250107 166435 3.16 20250409 444000 -61.33 20240516 170000 1.00 20250409 1.21 Y 006400 5000 3484 억 21570789 N N 19967 N 00 N
7 20250512 110213 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171900 1500 2 0.88 12197954450 71162 31.29 170700 172300 170600 221500 119300 170400 171411.07 31.37 0 11694 175000 172700 171500 169200 168000 172100 168600 3485 51100 5000 126090 100 1 68764530 118206 20.19 0.60 12 0.10 8515.00 285746.00 443012 20240502 -61.20 166435 20250409 3.28 249163 -31.01 20250107 166435 3.28 20250409 444000 -61.28 20240516 170000 1.12 20250409 1.21 Y 006400 5000 3484 억 21570789 N N 19967 N 00 N
8 20250512 100213 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171100 700 2 0.41 7163126300 41836 18.40 170700 171850 170600 221500 119300 170400 171219.20 31.37 0 328 175000 172700 171500 169200 168000 172100 168600 3485 51100 5000 126090 100 1 68764530 117656 20.09 0.60 12 0.06 8515.00 285746.00 443012 20240502 -61.38 166435 20250409 2.80 249163 -31.33 20250107 166435 2.80 20250409 444000 -61.46 20240516 170000 0.65 20250409 1.21 Y 006400 5000 3484 억 21570789 N N 19967 N 00 N
9 20250512 090213 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171100 700 2 0.41 721498900 4222 1.86 170700 171500 170700 221500 119300 170400 170890.31 31.37 0 -1502 175000 172700 171500 169200 168000 172100 168600 3485 51100 5000 126090 100 1 68764530 117656 20.09 0.60 12 0.01 8515.00 285746.00 443012 20240502 -61.38 166435 20250409 2.80 249163 -31.33 20250107 166435 2.80 20250409 444000 -61.46 20240516 170000 0.65 20250409 1.21 Y 006400 5000 3484 억 21570789 N N 19967 N 00 N
10 20250509 160211 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 170400 -1800 5 -1.05 38876152400 227421 38.93 173800 173800 170300 223500 120600 172200 170943.61 31.35 7482 -27729 175200 173700 171900 170400 168600 174450 171150 3485 51300 5000 127420 100 1 68764530 117175 20.01 0.60 12 0.33 8515.00 285746.00 443012 20240502 -61.54 166435 20250409 2.38 249163 -31.61 20250107 166435 2.38 20250409 444000 -61.62 20240516 170000 0.24 20250409 1.19 Y 006400 5000 3484 억 21555754 N N 19967 N 00 N
11 20250509 150212 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 170500 -1700 5 -0.99 34750370000 203213 34.79 173800 173800 170300 223500 120600 172200 171004.66 31.35 7482 -28316 175200 173700 171900 170400 168600 174450 171150 3485 51300 5000 127420 100 1 68764530 117244 20.02 0.60 12 0.30 8515.00 285746.00 443012 20240502 -61.51 166435 20250409 2.44 249163 -31.57 20250107 166435 2.44 20250409 444000 -61.60 20240516 170000 0.29 20250409 1.19 Y 006400 5000 3484 억 21555754 N N 102108 N 00 N
12 20250509 140212 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 170600 -1600 5 -0.93 29979288400 175243 30.00 173800 173800 170300 223500 120600 172200 171072.67 31.35 7482 -27446 175200 173700 171900 170400 168600 174450 171150 3485 51300 5000 127420 100 1 68764530 117312 20.04 0.60 12 0.25 8515.00 285746.00 443012 20240502 -61.49 166435 20250409 2.50 249163 -31.53 20250107 166435 2.50 20250409 444000 -61.58 20240516 170000 0.35 20250409 1.19 Y 006400 5000 3484 억 21555754 N N 102108 N 00 N