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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006400/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
20250221,160221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,231500,4500,2,1.98,87223276000,379185,97.82,227500,233000,225000,295000,159000,227000,230024.27,34.45,0,15359,235333,231166,227833,223666,220333,233250,225750,3485,68000,5000,167980,500,1,68764530,159190,8.11,0.86,12,0.55,28547.00,267915.00,494500,20240325,-53.19,200000,20250210,15.75,254500,-9.04,20250107,200000,15.75,20250210,494500,-53.19,20240325,200000,15.75,20250210,0.94,N,006400,5000,3484 억,,23690094,N,N,3278,N,00,N
20250221,150221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,231000,4000,2,1.76,76764676500,334039,86.17,227500,233000,225000,295000,159000,227000,229808.59,34.45,0,12208,235333,231166,227833,223666,220333,233250,225750,3485,68000,5000,167980,500,1,68764530,158846,8.09,0.86,12,0.49,28547.00,267915.00,494500,20240325,-53.29,200000,20250210,15.50,254500,-9.23,20250107,200000,15.50,20250210,494500,-53.29,20240325,200000,15.50,20250210,0.94,N,006400,5000,3484 억,,23690094,N,N,2782,N,00,N
20250221,140221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,230000,3000,2,1.32,65620210000,285699,73.70,227500,233000,225000,295000,159000,227000,229684.22,34.45,0,5723,235333,231166,227833,223666,220333,233250,225750,3485,68000,5000,167980,500,1,68764530,158158,8.06,0.86,12,0.42,28547.00,267915.00,494500,20240325,-53.49,200000,20250210,15.00,254500,-9.63,20250107,200000,15.00,20250210,494500,-53.49,20240325,200000,15.00,20250210,0.94,N,006400,5000,3484 억,,23690094,N,N,2782,N,00,N
20250221,130221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,230500,3500,2,1.54,56999510000,248186,64.02,227500,233000,225000,295000,159000,227000,229665.85,34.45,0,6740,235333,231166,227833,223666,220333,233250,225750,3485,68000,5000,167980,500,1,68764530,158502,8.07,0.86,12,0.36,28547.00,267915.00,494500,20240325,-53.39,200000,20250210,15.25,254500,-9.43,20250107,200000,15.25,20250210,494500,-53.39,20240325,200000,15.25,20250210,0.94,N,006400,5000,3484 억,,23690094,N,N,2782,N,00,N
20250221,120222,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,231000,4000,2,1.76,51040476000,222349,57.36,227500,233000,225000,295000,159000,227000,229552.64,34.45,0,8812,235333,231166,227833,223666,220333,233250,225750,3485,68000,5000,167980,500,1,68764530,158846,8.09,0.86,12,0.32,28547.00,267915.00,494500,20240325,-53.29,200000,20250210,15.50,254500,-9.23,20250107,200000,15.50,20250210,494500,-53.29,20240325,200000,15.50,20250210,0.94,N,006400,5000,3484 억,,23690094,N,N,2782,N,00,N
20250221,110221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,231500,4500,2,1.98,45275145500,197373,50.92,227500,233000,225000,295000,159000,227000,229390.29,34.45,0,5792,235333,231166,227833,223666,220333,233250,225750,3485,68000,5000,167980,500,1,68764530,159190,8.11,0.86,12,0.29,28547.00,267915.00,494500,20240325,-53.19,200000,20250210,15.75,254500,-9.04,20250107,200000,15.75,20250210,494500,-53.19,20240325,200000,15.75,20250210,0.94,N,006400,5000,3484 억,,23690094,N,N,2782,N,00,N
20250221,100221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,230500,3500,2,1.54,33137472000,144670,37.32,227500,233000,225000,295000,159000,227000,229057.39,34.45,0,1222,235333,231166,227833,223666,220333,233250,225750,3485,68000,5000,167980,500,1,68764530,158502,8.07,0.86,12,0.21,28547.00,267915.00,494500,20240325,-53.39,200000,20250210,15.25,254500,-9.43,20250107,200000,15.25,20250210,494500,-53.39,20240325,200000,15.25,20250210,0.94,N,006400,5000,3484 억,,23690094,N,N,2782,N,00,N
20250221,090221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,226000,-1000,5,-0.44,3616885500,15940,4.11,227500,228000,225500,295000,159000,227000,226905.49,34.45,0,-5933,235333,231166,227833,223666,220333,233250,225750,3485,68000,5000,167980,500,1,68764530,155408,7.92,0.84,12,0.02,28547.00,267915.00,494500,20240325,-54.30,200000,20250210,13.00,254500,-11.20,20250107,200000,13.00,20250210,494500,-54.30,20240325,200000,13.00,20250210,0.94,N,006400,5000,3484 억,,23690094,N,N,2782,N,00,N
20250220,160221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,227000,1000,2,0.44,87891543500,385915,77.09,225500,232000,224500,293500,158500,226000,227749.20,34.61,0,-45526,235333,230666,223333,218666,211333,233000,221000,3485,67500,5000,167240,500,1,68764530,156095,7.95,0.85,12,0.56,28547.00,267915.00,494500,20240325,-54.10,200000,20250210,13.50,254500,-10.81,20250107,200000,13.50,20250210,494500,-54.10,20240325,200000,13.50,20250210,0.92,N,006400,5000,3484 억,,23802161,N,N,2775,N,00,N
20250220,150221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,226500,500,2,0.22,80119268500,351641,70.25,225500,232000,224500,293500,158500,226000,227843.99,34.61,0,-47828,235333,230666,223333,218666,211333,233000,221000,3485,67500,5000,167240,500,1,68764530,155752,7.93,0.85,12,0.51,28547.00,267915.00,494500,20240325,-54.20,200000,20250210,13.25,254500,-11.00,20250107,200000,13.25,20250210,494500,-54.20,20240325,200000,13.25,20250210,0.92,N,006400,5000,3484 억,,23802161,N,N,13321,N,00,N
20250220,140221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,227000,1000,2,0.44,73411015000,321996,64.32,225500,232000,224500,293500,158500,226000,227987.41,34.61,0,-50502,235333,230666,223333,218666,211333,233000,221000,3485,67500,5000,167240,500,1,68764530,156095,7.95,0.85,12,0.47,28547.00,267915.00,494500,20240325,-54.10,200000,20250210,13.50,254500,-10.81,20250107,200000,13.50,20250210,494500,-54.10,20240325,200000,13.50,20250210,0.92,N,006400,5000,3484 억,,23802161,N,N,13321,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 20250221 160221 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 231500 4500 2 1.98 87223276000 379185 97.82 227500 233000 225000 295000 159000 227000 230024.27 34.45 0 15359 235333 231166 227833 223666 220333 233250 225750 3485 68000 5000 167980 500 1 68764530 159190 8.11 0.86 12 0.55 28547.00 267915.00 494500 20240325 -53.19 200000 20250210 15.75 254500 -9.04 20250107 200000 15.75 20250210 494500 -53.19 20240325 200000 15.75 20250210 0.94 N 006400 5000 3484 억 23690094 N N 3278 N 00 N
3 20250221 150221 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 231000 4000 2 1.76 76764676500 334039 86.17 227500 233000 225000 295000 159000 227000 229808.59 34.45 0 12208 235333 231166 227833 223666 220333 233250 225750 3485 68000 5000 167980 500 1 68764530 158846 8.09 0.86 12 0.49 28547.00 267915.00 494500 20240325 -53.29 200000 20250210 15.50 254500 -9.23 20250107 200000 15.50 20250210 494500 -53.29 20240325 200000 15.50 20250210 0.94 N 006400 5000 3484 억 23690094 N N 2782 N 00 N
4 20250221 140221 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 230000 3000 2 1.32 65620210000 285699 73.70 227500 233000 225000 295000 159000 227000 229684.22 34.45 0 5723 235333 231166 227833 223666 220333 233250 225750 3485 68000 5000 167980 500 1 68764530 158158 8.06 0.86 12 0.42 28547.00 267915.00 494500 20240325 -53.49 200000 20250210 15.00 254500 -9.63 20250107 200000 15.00 20250210 494500 -53.49 20240325 200000 15.00 20250210 0.94 N 006400 5000 3484 억 23690094 N N 2782 N 00 N
5 20250221 130221 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 230500 3500 2 1.54 56999510000 248186 64.02 227500 233000 225000 295000 159000 227000 229665.85 34.45 0 6740 235333 231166 227833 223666 220333 233250 225750 3485 68000 5000 167980 500 1 68764530 158502 8.07 0.86 12 0.36 28547.00 267915.00 494500 20240325 -53.39 200000 20250210 15.25 254500 -9.43 20250107 200000 15.25 20250210 494500 -53.39 20240325 200000 15.25 20250210 0.94 N 006400 5000 3484 억 23690094 N N 2782 N 00 N
6 20250221 120222 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 231000 4000 2 1.76 51040476000 222349 57.36 227500 233000 225000 295000 159000 227000 229552.64 34.45 0 8812 235333 231166 227833 223666 220333 233250 225750 3485 68000 5000 167980 500 1 68764530 158846 8.09 0.86 12 0.32 28547.00 267915.00 494500 20240325 -53.29 200000 20250210 15.50 254500 -9.23 20250107 200000 15.50 20250210 494500 -53.29 20240325 200000 15.50 20250210 0.94 N 006400 5000 3484 억 23690094 N N 2782 N 00 N
7 20250221 110221 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 231500 4500 2 1.98 45275145500 197373 50.92 227500 233000 225000 295000 159000 227000 229390.29 34.45 0 5792 235333 231166 227833 223666 220333 233250 225750 3485 68000 5000 167980 500 1 68764530 159190 8.11 0.86 12 0.29 28547.00 267915.00 494500 20240325 -53.19 200000 20250210 15.75 254500 -9.04 20250107 200000 15.75 20250210 494500 -53.19 20240325 200000 15.75 20250210 0.94 N 006400 5000 3484 억 23690094 N N 2782 N 00 N
8 20250221 100221 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 230500 3500 2 1.54 33137472000 144670 37.32 227500 233000 225000 295000 159000 227000 229057.39 34.45 0 1222 235333 231166 227833 223666 220333 233250 225750 3485 68000 5000 167980 500 1 68764530 158502 8.07 0.86 12 0.21 28547.00 267915.00 494500 20240325 -53.39 200000 20250210 15.25 254500 -9.43 20250107 200000 15.25 20250210 494500 -53.39 20240325 200000 15.25 20250210 0.94 N 006400 5000 3484 억 23690094 N N 2782 N 00 N
9 20250221 090221 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 226000 -1000 5 -0.44 3616885500 15940 4.11 227500 228000 225500 295000 159000 227000 226905.49 34.45 0 -5933 235333 231166 227833 223666 220333 233250 225750 3485 68000 5000 167980 500 1 68764530 155408 7.92 0.84 12 0.02 28547.00 267915.00 494500 20240325 -54.30 200000 20250210 13.00 254500 -11.20 20250107 200000 13.00 20250210 494500 -54.30 20240325 200000 13.00 20250210 0.94 N 006400 5000 3484 억 23690094 N N 2782 N 00 N
10 20250220 160221 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 227000 1000 2 0.44 87891543500 385915 77.09 225500 232000 224500 293500 158500 226000 227749.20 34.61 0 -45526 235333 230666 223333 218666 211333 233000 221000 3485 67500 5000 167240 500 1 68764530 156095 7.95 0.85 12 0.56 28547.00 267915.00 494500 20240325 -54.10 200000 20250210 13.50 254500 -10.81 20250107 200000 13.50 20250210 494500 -54.10 20240325 200000 13.50 20250210 0.92 N 006400 5000 3484 억 23802161 N N 2775 N 00 N
11 20250220 150221 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 226500 500 2 0.22 80119268500 351641 70.25 225500 232000 224500 293500 158500 226000 227843.99 34.61 0 -47828 235333 230666 223333 218666 211333 233000 221000 3485 67500 5000 167240 500 1 68764530 155752 7.93 0.85 12 0.51 28547.00 267915.00 494500 20240325 -54.20 200000 20250210 13.25 254500 -11.00 20250107 200000 13.25 20250210 494500 -54.20 20240325 200000 13.25 20250210 0.92 N 006400 5000 3484 억 23802161 N N 13321 N 00 N
12 20250220 140221 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 227000 1000 2 0.44 73411015000 321996 64.32 225500 232000 224500 293500 158500 226000 227987.41 34.61 0 -50502 235333 230666 223333 218666 211333 233000 221000 3485 67500 5000 167240 500 1 68764530 156095 7.95 0.85 12 0.47 28547.00 267915.00 494500 20240325 -54.10 200000 20250210 13.50 254500 -10.81 20250107 200000 13.50 20250210 494500 -54.10 20240325 200000 13.50 20250210 0.92 N 006400 5000 3484 억 23802161 N N 13321 N 00 N