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
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
20250221,160223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8660,-200,5,-2.26,4337747860,497256,141.99,8860,8860,8630,11510,6210,8860,8723.55,13.47,0,-40701,8980,8920,8820,8760,8660,8950,8790,33316,2650,5000,6730,10,1,585316408,50688,20.14,0.57,12,0.08,430.00,15098.00,9300,20241107,-6.88,6600,20240805,31.21,8880,-2.48,20250220,7920,9.34,20250114,9300,-6.88,20241107,6600,31.21,20240805,0.15,N,006800,5000,33315 억,,78856710,N,N,116,N,00,N
20250221,150224,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8660,-200,5,-2.26,3712479280,425060,121.38,8860,8860,8630,11510,6210,8860,8733.99,13.47,0,-37707,8980,8920,8820,8760,8660,8950,8790,33316,2650,5000,6730,10,1,585316408,50688,20.14,0.57,12,0.07,430.00,15098.00,9300,20241107,-6.88,6600,20240805,31.21,8880,-2.48,20250220,7920,9.34,20250114,9300,-6.88,20241107,6600,31.21,20240805,0.15,N,006800,5000,33315 억,,78856710,N,N,2374,N,00,N
20250221,140223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8730,-130,5,-1.47,2394181670,272968,77.95,8860,8860,8720,11510,6210,8860,8770.90,13.47,0,4825,8980,8920,8820,8760,8660,8950,8790,33316,2650,5000,6730,10,1,585316408,51098,20.30,0.58,12,0.05,430.00,15098.00,9300,20241107,-6.13,6600,20240805,32.27,8880,-1.69,20250220,7920,10.23,20250114,9300,-6.13,20241107,6600,32.27,20240805,0.15,N,006800,5000,33315 억,,78856710,N,N,2374,N,00,N
20250221,130223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8780,-80,5,-0.90,2007655240,228759,65.32,8860,8860,8720,11510,6210,8860,8776.27,13.47,0,6315,8980,8920,8820,8760,8660,8950,8790,33316,2650,5000,6730,10,1,585316408,51391,20.42,0.58,12,0.04,430.00,15098.00,9300,20241107,-5.59,6600,20240805,33.03,8880,-1.13,20250220,7920,10.86,20250114,9300,-5.59,20241107,6600,33.03,20240805,0.15,N,006800,5000,33315 억,,78856710,N,N,2374,N,00,N
20250221,120224,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8750,-110,5,-1.24,1846165730,210316,60.06,8860,8860,8720,11510,6210,8860,8778.03,13.47,0,3743,8980,8920,8820,8760,8660,8950,8790,33316,2650,5000,6730,10,1,585316408,51215,20.35,0.58,12,0.04,430.00,15098.00,9300,20241107,-5.91,6600,20240805,32.58,8880,-1.46,20250220,7920,10.48,20250114,9300,-5.91,20241107,6600,32.58,20240805,0.15,N,006800,5000,33315 억,,78856710,N,N,2374,N,00,N
20250221,110223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8760,-100,5,-1.13,1270023070,144387,41.23,8860,8860,8760,11510,6210,8860,8795.94,13.47,0,-3711,8980,8920,8820,8760,8660,8950,8790,33316,2650,5000,6730,10,1,585316408,51274,20.37,0.58,12,0.02,430.00,15098.00,9300,20241107,-5.81,6600,20240805,32.73,8880,-1.35,20250220,7920,10.61,20250114,9300,-5.81,20241107,6600,32.73,20240805,0.15,N,006800,5000,33315 억,,78856710,N,N,2374,N,00,N
20250221,100224,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8770,-90,5,-1.02,829501640,94184,26.89,8860,8860,8760,11510,6210,8860,8807.21,13.47,0,-7936,8980,8920,8820,8760,8660,8950,8790,33316,2650,5000,6730,10,1,585316408,51332,20.40,0.58,12,0.02,430.00,15098.00,9300,20241107,-5.70,6600,20240805,32.88,8880,-1.24,20250220,7920,10.73,20250114,9300,-5.70,20241107,6600,32.88,20240805,0.15,N,006800,5000,33315 억,,78856710,N,N,2374,N,00,N
20250221,090224,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8850,-10,5,-0.11,61319650,6928,1.98,8860,8860,8820,11510,6210,8860,8850.91,13.47,0,-854,8980,8920,8820,8760,8660,8950,8790,33316,2650,5000,6730,10,1,585316408,51801,20.58,0.59,12,0.00,430.00,15098.00,9300,20241107,-4.84,6600,20240805,34.09,8880,-0.34,20250220,7920,11.74,20250114,9300,-4.84,20241107,6600,34.09,20240805,0.15,N,006800,5000,33315 억,,78856710,N,N,2374,N,00,N
20250220,160223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8860,20,2,0.23,3061315090,347328,38.28,8760,8880,8720,11490,6190,8840,8811.58,13.46,0,64666,9073,8956,8753,8636,8433,9015,8695,33316,2650,5000,6710,10,1,585316408,51859,20.60,0.59,12,0.06,430.00,15098.00,9300,20241107,-4.73,6600,20240805,34.24,8880,-0.23,20250220,7920,11.87,20250114,9300,-4.73,20241107,6600,34.24,20240805,0.13,N,006800,5000,33315 억,,78802802,N,N,2026,N,00,N
20250220,150223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8780,-60,5,-0.68,2368182290,268872,29.63,8760,8880,8720,11490,6190,8840,8807.84,13.46,0,50604,9073,8956,8753,8636,8433,9015,8695,33316,2650,5000,6710,10,1,585316408,51391,20.42,0.58,12,0.05,430.00,15098.00,9300,20241107,-5.59,6600,20240805,33.03,8880,-1.13,20250220,7920,10.86,20250114,9300,-5.59,20241107,6600,33.03,20240805,0.13,N,006800,5000,33315 억,,78802802,N,N,241,N,00,N
20250220,140224,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8760,-80,5,-0.90,1919806190,217788,24.00,8760,8880,8720,11490,6190,8840,8815.02,13.46,0,39699,9073,8956,8753,8636,8433,9015,8695,33316,2650,5000,6710,10,1,585316408,51274,20.37,0.58,12,0.04,430.00,15098.00,9300,20241107,-5.81,6600,20240805,32.73,8880,-1.35,20250220,7920,10.61,20250114,9300,-5.81,20241107,6600,32.73,20240805,0.13,N,006800,5000,33315 억,,78802802,N,N,241,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 160223 55 20.00 KOSPI200 증권 N N N Y 40 N 8660 -200 5 -2.26 4337747860 497256 141.99 8860 8860 8630 11510 6210 8860 8723.55 13.47 0 -40701 8980 8920 8820 8760 8660 8950 8790 33316 2650 5000 6730 10 1 585316408 50688 20.14 0.57 12 0.08 430.00 15098.00 9300 20241107 -6.88 6600 20240805 31.21 8880 -2.48 20250220 7920 9.34 20250114 9300 -6.88 20241107 6600 31.21 20240805 0.15 N 006800 5000 33315 억 78856710 N N 116 N 00 N
3 20250221 150224 55 20.00 KOSPI200 증권 N N N Y 40 N 8660 -200 5 -2.26 3712479280 425060 121.38 8860 8860 8630 11510 6210 8860 8733.99 13.47 0 -37707 8980 8920 8820 8760 8660 8950 8790 33316 2650 5000 6730 10 1 585316408 50688 20.14 0.57 12 0.07 430.00 15098.00 9300 20241107 -6.88 6600 20240805 31.21 8880 -2.48 20250220 7920 9.34 20250114 9300 -6.88 20241107 6600 31.21 20240805 0.15 N 006800 5000 33315 억 78856710 N N 2374 N 00 N
4 20250221 140223 55 20.00 KOSPI200 증권 N N N Y 40 N 8730 -130 5 -1.47 2394181670 272968 77.95 8860 8860 8720 11510 6210 8860 8770.90 13.47 0 4825 8980 8920 8820 8760 8660 8950 8790 33316 2650 5000 6730 10 1 585316408 51098 20.30 0.58 12 0.05 430.00 15098.00 9300 20241107 -6.13 6600 20240805 32.27 8880 -1.69 20250220 7920 10.23 20250114 9300 -6.13 20241107 6600 32.27 20240805 0.15 N 006800 5000 33315 억 78856710 N N 2374 N 00 N
5 20250221 130223 55 20.00 KOSPI200 증권 N N N Y 40 N 8780 -80 5 -0.90 2007655240 228759 65.32 8860 8860 8720 11510 6210 8860 8776.27 13.47 0 6315 8980 8920 8820 8760 8660 8950 8790 33316 2650 5000 6730 10 1 585316408 51391 20.42 0.58 12 0.04 430.00 15098.00 9300 20241107 -5.59 6600 20240805 33.03 8880 -1.13 20250220 7920 10.86 20250114 9300 -5.59 20241107 6600 33.03 20240805 0.15 N 006800 5000 33315 억 78856710 N N 2374 N 00 N
6 20250221 120224 55 20.00 KOSPI200 증권 N N N Y 40 N 8750 -110 5 -1.24 1846165730 210316 60.06 8860 8860 8720 11510 6210 8860 8778.03 13.47 0 3743 8980 8920 8820 8760 8660 8950 8790 33316 2650 5000 6730 10 1 585316408 51215 20.35 0.58 12 0.04 430.00 15098.00 9300 20241107 -5.91 6600 20240805 32.58 8880 -1.46 20250220 7920 10.48 20250114 9300 -5.91 20241107 6600 32.58 20240805 0.15 N 006800 5000 33315 억 78856710 N N 2374 N 00 N
7 20250221 110223 55 20.00 KOSPI200 증권 N N N Y 40 N 8760 -100 5 -1.13 1270023070 144387 41.23 8860 8860 8760 11510 6210 8860 8795.94 13.47 0 -3711 8980 8920 8820 8760 8660 8950 8790 33316 2650 5000 6730 10 1 585316408 51274 20.37 0.58 12 0.02 430.00 15098.00 9300 20241107 -5.81 6600 20240805 32.73 8880 -1.35 20250220 7920 10.61 20250114 9300 -5.81 20241107 6600 32.73 20240805 0.15 N 006800 5000 33315 억 78856710 N N 2374 N 00 N
8 20250221 100224 55 20.00 KOSPI200 증권 N N N Y 40 N 8770 -90 5 -1.02 829501640 94184 26.89 8860 8860 8760 11510 6210 8860 8807.21 13.47 0 -7936 8980 8920 8820 8760 8660 8950 8790 33316 2650 5000 6730 10 1 585316408 51332 20.40 0.58 12 0.02 430.00 15098.00 9300 20241107 -5.70 6600 20240805 32.88 8880 -1.24 20250220 7920 10.73 20250114 9300 -5.70 20241107 6600 32.88 20240805 0.15 N 006800 5000 33315 억 78856710 N N 2374 N 00 N
9 20250221 090224 55 20.00 KOSPI200 증권 N N N Y 40 N 8850 -10 5 -0.11 61319650 6928 1.98 8860 8860 8820 11510 6210 8860 8850.91 13.47 0 -854 8980 8920 8820 8760 8660 8950 8790 33316 2650 5000 6730 10 1 585316408 51801 20.58 0.59 12 0.00 430.00 15098.00 9300 20241107 -4.84 6600 20240805 34.09 8880 -0.34 20250220 7920 11.74 20250114 9300 -4.84 20241107 6600 34.09 20240805 0.15 N 006800 5000 33315 억 78856710 N N 2374 N 00 N
10 20250220 160223 55 20.00 KOSPI200 증권 N N N Y 40 N 8860 20 2 0.23 3061315090 347328 38.28 8760 8880 8720 11490 6190 8840 8811.58 13.46 0 64666 9073 8956 8753 8636 8433 9015 8695 33316 2650 5000 6710 10 1 585316408 51859 20.60 0.59 12 0.06 430.00 15098.00 9300 20241107 -4.73 6600 20240805 34.24 8880 -0.23 20250220 7920 11.87 20250114 9300 -4.73 20241107 6600 34.24 20240805 0.13 N 006800 5000 33315 억 78802802 N N 2026 N 00 N
11 20250220 150223 55 20.00 KOSPI200 증권 N N N Y 40 N 8780 -60 5 -0.68 2368182290 268872 29.63 8760 8880 8720 11490 6190 8840 8807.84 13.46 0 50604 9073 8956 8753 8636 8433 9015 8695 33316 2650 5000 6710 10 1 585316408 51391 20.42 0.58 12 0.05 430.00 15098.00 9300 20241107 -5.59 6600 20240805 33.03 8880 -1.13 20250220 7920 10.86 20250114 9300 -5.59 20241107 6600 33.03 20240805 0.13 N 006800 5000 33315 억 78802802 N N 241 N 00 N
12 20250220 140224 55 20.00 KOSPI200 증권 N N N Y 40 N 8760 -80 5 -0.90 1919806190 217788 24.00 8760 8880 8720 11490 6190 8840 8815.02 13.46 0 39699 9073 8956 8753 8636 8433 9015 8695 33316 2650 5000 6710 10 1 585316408 51274 20.37 0.58 12 0.04 430.00 15098.00 9300 20241107 -5.81 6600 20240805 32.73 8880 -1.35 20250220 7920 10.61 20250114 9300 -5.81 20241107 6600 32.73 20240805 0.13 N 006800 5000 33315 억 78802802 N N 241 N 00 N