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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006800/price/prices-20250201.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
20250228,160228,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8740,-180,5,-2.02,10414823490,1195289,217.01,8800,8830,8620,11590,6250,8920,8713.20,13.57,0,40709,9126,9022,8906,8802,8686,8965,8745,33316,2670,5000,6770,10,1,585316408,51157,20.33,0.58,12,0.20,430.00,15098.00,9300,20241107,-6.02,6600,20240805,32.42,9010,-3.00,20250227,7920,10.35,20250114,9300,-6.02,20241107,6600,32.42,20240805,0.13,N,006800,5000,33315 억,,79447973,N,N,34104,N,00,N
20250228,150229,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8660,-260,5,-2.91,5612491430,645510,117.19,8800,8830,8620,11590,6250,8920,8694.66,13.57,0,23244,9126,9022,8906,8802,8686,8965,8745,33316,2670,5000,6770,10,1,585316408,50688,20.14,0.57,12,0.11,430.00,15098.00,9300,20241107,-6.88,6600,20240805,31.21,9010,-3.88,20250227,7920,9.34,20250114,9300,-6.88,20241107,6600,31.21,20240805,0.13,N,006800,5000,33315 억,,79447973,N,N,293,N,00,N
20250228,140229,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8690,-230,5,-2.58,4144003240,476582,86.52,8800,8830,8620,11590,6250,8920,8695.26,13.57,0,3175,9126,9022,8906,8802,8686,8965,8745,33316,2670,5000,6770,10,1,585316408,50864,20.21,0.58,12,0.08,430.00,15098.00,9300,20241107,-6.56,6600,20240805,31.67,9010,-3.55,20250227,7920,9.72,20250114,9300,-6.56,20241107,6600,31.67,20240805,0.13,N,006800,5000,33315 억,,79447973,N,N,293,N,00,N
20250228,130229,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8650,-270,5,-3.03,3144500090,361512,65.63,8800,8830,8620,11590,6250,8920,8698.19,13.57,0,-34831,9126,9022,8906,8802,8686,8965,8745,33316,2670,5000,6770,10,1,585316408,50630,20.12,0.57,12,0.06,430.00,15098.00,9300,20241107,-6.99,6600,20240805,31.06,9010,-4.00,20250227,7920,9.22,20250114,9300,-6.99,20241107,6600,31.06,20240805,0.13,N,006800,5000,33315 억,,79447973,N,N,293,N,00,N
20250228,120228,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8670,-250,5,-2.80,2327816500,267037,48.48,8800,8830,8650,11590,6250,8920,8717.21,13.57,0,-47151,9126,9022,8906,8802,8686,8965,8745,33316,2670,5000,6770,10,1,585316408,50747,20.16,0.57,12,0.05,430.00,15098.00,9300,20241107,-6.77,6600,20240805,31.36,9010,-3.77,20250227,7920,9.47,20250114,9300,-6.77,20241107,6600,31.36,20240805,0.13,N,006800,5000,33315 억,,79447973,N,N,293,N,00,N
20250228,110228,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8680,-240,5,-2.69,1794080150,205484,37.31,8800,8830,8670,11590,6250,8920,8731.00,13.57,0,-41283,9126,9022,8906,8802,8686,8965,8745,33316,2670,5000,6770,10,1,585316408,50805,20.19,0.57,12,0.04,430.00,15098.00,9300,20241107,-6.67,6600,20240805,31.52,9010,-3.66,20250227,7920,9.60,20250114,9300,-6.67,20241107,6600,31.52,20240805,0.13,N,006800,5000,33315 억,,79447973,N,N,293,N,00,N
20250228,100228,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8750,-170,5,-1.91,996526350,113888,20.68,8800,8830,8720,11590,6250,8920,8750.06,13.57,0,-151,9126,9022,8906,8802,8686,8965,8745,33316,2670,5000,6770,10,1,585316408,51215,20.35,0.58,12,0.02,430.00,15098.00,9300,20241107,-5.91,6600,20240805,32.58,9010,-2.89,20250227,7920,10.48,20250114,9300,-5.91,20241107,6600,32.58,20240805,0.13,N,006800,5000,33315 억,,79447973,N,N,293,N,00,N
20250228,090228,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8760,-160,5,-1.79,236300280,26932,4.89,8800,8830,8720,11590,6250,8920,8773.96,13.57,0,-11095,9126,9022,8906,8802,8686,8965,8745,33316,2670,5000,6770,10,1,585316408,51274,20.37,0.58,12,0.00,430.00,15098.00,9300,20241107,-5.81,6600,20240805,32.73,9010,-2.77,20250227,7920,10.61,20250114,9300,-5.81,20241107,6600,32.73,20240805,0.13,N,006800,5000,33315 억,,79447973,N,N,293,N,00,N
20250227,160226,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8920,-80,5,-0.89,4882353520,550367,56.84,8950,9010,8790,11700,6300,9000,8871.07,13.57,0,24535,9160,9080,8920,8840,8680,9120,8880,33316,2700,5000,6840,10,1,585316408,52210,20.74,0.59,12,0.09,430.00,15098.00,9300,20241107,-4.09,6600,20240805,35.15,9010,-1.00,20250227,7920,12.63,20250114,9300,-4.09,20241107,6600,35.15,20240805,0.15,N,006800,5000,33315 억,,79405074,N,N,286,N,00,N
20250227,150227,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8880,-120,5,-1.33,4130922080,466036,48.13,8950,9010,8790,11700,6300,9000,8863.95,13.57,0,7173,9160,9080,8920,8840,8680,9120,8880,33316,2700,5000,6840,10,1,585316408,51976,20.65,0.59,12,0.08,430.00,15098.00,9300,20241107,-4.52,6600,20240805,34.55,9010,-1.44,20250227,7920,12.12,20250114,9300,-4.52,20241107,6600,34.55,20240805,0.15,N,006800,5000,33315 억,,79405074,N,N,1023,N,00,N
20250227,140228,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8840,-160,5,-1.78,3709336360,418473,43.22,8950,9010,8790,11700,6300,9000,8863.98,13.57,0,-9505,9160,9080,8920,8840,8680,9120,8880,33316,2700,5000,6840,10,1,585316408,51742,20.56,0.59,12,0.07,430.00,15098.00,9300,20241107,-4.95,6600,20240805,33.94,9010,-1.89,20250227,7920,11.62,20250114,9300,-4.95,20241107,6600,33.94,20240805,0.15,N,006800,5000,33315 억,,79405074,N,N,1023,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 20250228 160228 55 20.00 KOSPI200 증권 N N N Y 40 N 8740 -180 5 -2.02 10414823490 1195289 217.01 8800 8830 8620 11590 6250 8920 8713.20 13.57 0 40709 9126 9022 8906 8802 8686 8965 8745 33316 2670 5000 6770 10 1 585316408 51157 20.33 0.58 12 0.20 430.00 15098.00 9300 20241107 -6.02 6600 20240805 32.42 9010 -3.00 20250227 7920 10.35 20250114 9300 -6.02 20241107 6600 32.42 20240805 0.13 N 006800 5000 33315 억 79447973 N N 34104 N 00 N
3 20250228 150229 55 20.00 KOSPI200 증권 N N N Y 40 N 8660 -260 5 -2.91 5612491430 645510 117.19 8800 8830 8620 11590 6250 8920 8694.66 13.57 0 23244 9126 9022 8906 8802 8686 8965 8745 33316 2670 5000 6770 10 1 585316408 50688 20.14 0.57 12 0.11 430.00 15098.00 9300 20241107 -6.88 6600 20240805 31.21 9010 -3.88 20250227 7920 9.34 20250114 9300 -6.88 20241107 6600 31.21 20240805 0.13 N 006800 5000 33315 억 79447973 N N 293 N 00 N
4 20250228 140229 55 20.00 KOSPI200 증권 N N N Y 40 N 8690 -230 5 -2.58 4144003240 476582 86.52 8800 8830 8620 11590 6250 8920 8695.26 13.57 0 3175 9126 9022 8906 8802 8686 8965 8745 33316 2670 5000 6770 10 1 585316408 50864 20.21 0.58 12 0.08 430.00 15098.00 9300 20241107 -6.56 6600 20240805 31.67 9010 -3.55 20250227 7920 9.72 20250114 9300 -6.56 20241107 6600 31.67 20240805 0.13 N 006800 5000 33315 억 79447973 N N 293 N 00 N
5 20250228 130229 55 20.00 KOSPI200 증권 N N N Y 40 N 8650 -270 5 -3.03 3144500090 361512 65.63 8800 8830 8620 11590 6250 8920 8698.19 13.57 0 -34831 9126 9022 8906 8802 8686 8965 8745 33316 2670 5000 6770 10 1 585316408 50630 20.12 0.57 12 0.06 430.00 15098.00 9300 20241107 -6.99 6600 20240805 31.06 9010 -4.00 20250227 7920 9.22 20250114 9300 -6.99 20241107 6600 31.06 20240805 0.13 N 006800 5000 33315 억 79447973 N N 293 N 00 N
6 20250228 120228 55 20.00 KOSPI200 증권 N N N Y 40 N 8670 -250 5 -2.80 2327816500 267037 48.48 8800 8830 8650 11590 6250 8920 8717.21 13.57 0 -47151 9126 9022 8906 8802 8686 8965 8745 33316 2670 5000 6770 10 1 585316408 50747 20.16 0.57 12 0.05 430.00 15098.00 9300 20241107 -6.77 6600 20240805 31.36 9010 -3.77 20250227 7920 9.47 20250114 9300 -6.77 20241107 6600 31.36 20240805 0.13 N 006800 5000 33315 억 79447973 N N 293 N 00 N
7 20250228 110228 55 20.00 KOSPI200 증권 N N N Y 40 N 8680 -240 5 -2.69 1794080150 205484 37.31 8800 8830 8670 11590 6250 8920 8731.00 13.57 0 -41283 9126 9022 8906 8802 8686 8965 8745 33316 2670 5000 6770 10 1 585316408 50805 20.19 0.57 12 0.04 430.00 15098.00 9300 20241107 -6.67 6600 20240805 31.52 9010 -3.66 20250227 7920 9.60 20250114 9300 -6.67 20241107 6600 31.52 20240805 0.13 N 006800 5000 33315 억 79447973 N N 293 N 00 N
8 20250228 100228 55 20.00 KOSPI200 증권 N N N Y 40 N 8750 -170 5 -1.91 996526350 113888 20.68 8800 8830 8720 11590 6250 8920 8750.06 13.57 0 -151 9126 9022 8906 8802 8686 8965 8745 33316 2670 5000 6770 10 1 585316408 51215 20.35 0.58 12 0.02 430.00 15098.00 9300 20241107 -5.91 6600 20240805 32.58 9010 -2.89 20250227 7920 10.48 20250114 9300 -5.91 20241107 6600 32.58 20240805 0.13 N 006800 5000 33315 억 79447973 N N 293 N 00 N
9 20250228 090228 55 20.00 KOSPI200 증권 N N N Y 40 N 8760 -160 5 -1.79 236300280 26932 4.89 8800 8830 8720 11590 6250 8920 8773.96 13.57 0 -11095 9126 9022 8906 8802 8686 8965 8745 33316 2670 5000 6770 10 1 585316408 51274 20.37 0.58 12 0.00 430.00 15098.00 9300 20241107 -5.81 6600 20240805 32.73 9010 -2.77 20250227 7920 10.61 20250114 9300 -5.81 20241107 6600 32.73 20240805 0.13 N 006800 5000 33315 억 79447973 N N 293 N 00 N
10 20250227 160226 55 20.00 KOSPI200 증권 N N N Y 40 N 8920 -80 5 -0.89 4882353520 550367 56.84 8950 9010 8790 11700 6300 9000 8871.07 13.57 0 24535 9160 9080 8920 8840 8680 9120 8880 33316 2700 5000 6840 10 1 585316408 52210 20.74 0.59 12 0.09 430.00 15098.00 9300 20241107 -4.09 6600 20240805 35.15 9010 -1.00 20250227 7920 12.63 20250114 9300 -4.09 20241107 6600 35.15 20240805 0.15 N 006800 5000 33315 억 79405074 N N 286 N 00 N
11 20250227 150227 55 20.00 KOSPI200 증권 N N N Y 40 N 8880 -120 5 -1.33 4130922080 466036 48.13 8950 9010 8790 11700 6300 9000 8863.95 13.57 0 7173 9160 9080 8920 8840 8680 9120 8880 33316 2700 5000 6840 10 1 585316408 51976 20.65 0.59 12 0.08 430.00 15098.00 9300 20241107 -4.52 6600 20240805 34.55 9010 -1.44 20250227 7920 12.12 20250114 9300 -4.52 20241107 6600 34.55 20240805 0.15 N 006800 5000 33315 억 79405074 N N 1023 N 00 N
12 20250227 140228 55 20.00 KOSPI200 증권 N N N Y 40 N 8840 -160 5 -1.78 3709336360 418473 43.22 8950 9010 8790 11700 6300 9000 8863.98 13.57 0 -9505 9160 9080 8920 8840 8680 9120 8880 33316 2700 5000 6840 10 1 585316408 51742 20.56 0.59 12 0.07 430.00 15098.00 9300 20241107 -4.95 6600 20240805 33.94 9010 -1.89 20250227 7920 11.62 20250114 9300 -4.95 20241107 6600 33.94 20240805 0.15 N 006800 5000 33315 억 79405074 N N 1023 N 00 N