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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,226000,8500,2,3.91,112169852000,497598,190.37,216000,228000,216000,282500,152500,217500,225420.98,34.55,0,64876,224500,221000,218000,214500,211500,219500,213000,3485,65000,5000,160950,500,1,68764530,155408,7.92,0.84,12,0.72,28547.00,267915.00,494500,20240325,-54.30,200000,20250210,13.00,254500,-11.20,20250107,200000,13.00,20250210,494500,-54.30,20240325,200000,13.00,20250210,0.93,N,006400,5000,3484 억,,23758355,N,N,13321,N,00,N
20250219,150221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,227000,9500,2,4.37,103735457500,460378,176.13,216000,228000,216000,282500,152500,217500,225326.72,34.55,0,66510,224500,221000,218000,214500,211500,219500,213000,3485,65000,5000,160950,500,1,68764530,156095,7.95,0.85,12,0.67,28547.00,267915.00,494500,20240325,-54.10,200000,20250210,13.50,254500,-10.81,20250107,200000,13.50,20250210,494500,-54.10,20240325,200000,13.50,20250210,0.93,N,006400,5000,3484 억,,23758355,N,N,1677,N,00,N
20250219,140219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,227000,9500,2,4.37,95610300000,424614,162.45,216000,228000,216000,282500,152500,217500,225169.94,34.55,0,66969,224500,221000,218000,214500,211500,219500,213000,3485,65000,5000,160950,500,1,68764530,156095,7.95,0.85,12,0.62,28547.00,267915.00,494500,20240325,-54.10,200000,20250210,13.50,254500,-10.81,20250107,200000,13.50,20250210,494500,-54.10,20240325,200000,13.50,20250210,0.93,N,006400,5000,3484 억,,23758355,N,N,1677,N,00,N
20250219,130220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,227000,9500,2,4.37,88799745000,394589,150.96,216000,228000,216000,282500,152500,217500,225043.66,34.55,0,70097,224500,221000,218000,214500,211500,219500,213000,3485,65000,5000,160950,500,1,68764530,156095,7.95,0.85,12,0.57,28547.00,267915.00,494500,20240325,-54.10,200000,20250210,13.50,254500,-10.81,20250107,200000,13.50,20250210,494500,-54.10,20240325,200000,13.50,20250210,0.93,N,006400,5000,3484 억,,23758355,N,N,1677,N,00,N
20250219,120220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,227000,9500,2,4.37,80026311000,355959,136.18,216000,228000,216000,282500,152500,217500,224818.92,34.55,0,69820,224500,221000,218000,214500,211500,219500,213000,3485,65000,5000,160950,500,1,68764530,156095,7.95,0.85,12,0.52,28547.00,267915.00,494500,20240325,-54.10,200000,20250210,13.50,254500,-10.81,20250107,200000,13.50,20250210,494500,-54.10,20240325,200000,13.50,20250210,0.93,N,006400,5000,3484 억,,23758355,N,N,1677,N,00,N
20250219,110220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,227500,10000,2,4.60,69538899000,309780,118.51,216000,228000,216000,282500,152500,217500,224478.36,34.55,0,63888,224500,221000,218000,214500,211500,219500,213000,3485,65000,5000,160950,500,1,68764530,156439,7.97,0.85,12,0.45,28547.00,267915.00,494500,20240325,-53.99,200000,20250210,13.75,254500,-10.61,20250107,200000,13.75,20250210,494500,-53.99,20240325,200000,13.75,20250210,0.93,N,006400,5000,3484 억,,23758355,N,N,1677,N,00,N
20250219,100220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,225000,7500,2,3.45,41628337500,186565,71.37,216000,226500,216000,282500,152500,217500,223130.51,34.55,0,46629,224500,221000,218000,214500,211500,219500,213000,3485,65000,5000,160950,500,1,68764530,154720,7.88,0.84,12,0.27,28547.00,267915.00,494500,20240325,-54.50,200000,20250210,12.50,254500,-11.59,20250107,200000,12.50,20250210,494500,-54.50,20240325,200000,12.50,20250210,0.93,N,006400,5000,3484 억,,23758355,N,N,1677,N,00,N
20250219,090220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,217500,0,3,0.00,2449189000,11313,4.33,216000,218000,216000,282500,152500,217500,216493.24,34.55,0,-6920,224500,221000,218000,214500,211500,219500,213000,3485,65000,5000,160950,500,1,68764530,149563,7.62,0.81,12,0.02,28547.00,267915.00,494500,20240325,-56.02,200000,20250210,8.75,254500,-14.54,20250107,200000,8.75,20250210,494500,-56.02,20240325,200000,8.75,20250210,0.93,N,006400,5000,3484 억,,23758355,N,N,1677,N,00,N
20250218,160219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,217500,-2000,5,-0.91,56560631500,259801,73.91,221500,221500,215000,285000,154000,219500,217707.61,34.67,0,-64159,227166,223332,218166,214332,209166,225250,216250,3485,65500,5000,162430,500,1,68764530,149563,7.62,0.81,12,0.38,28547.00,267915.00,494500,20240325,-56.02,200000,20250210,8.75,254500,-14.54,20250107,200000,8.75,20250210,494500,-56.02,20240325,200000,8.75,20250210,0.96,N,006400,5000,3484 억,,23843907,N,N,1677,N,00,N
20250218,150220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,217500,-2000,5,-0.91,47981788000,220378,62.69,221500,221500,215000,285000,154000,219500,217724.95,34.67,0,-60447,227166,223332,218166,214332,209166,225250,216250,3485,65500,5000,162430,500,1,68764530,149563,7.62,0.81,12,0.32,28547.00,267915.00,494500,20240325,-56.02,200000,20250210,8.75,254500,-14.54,20250107,200000,8.75,20250210,494500,-56.02,20240325,200000,8.75,20250210,0.96,N,006400,5000,3484 억,,23843907,N,N,4095,N,00,N
20250218,140220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218500,-1000,5,-0.46,43446804000,199567,56.77,221500,221500,215000,285000,154000,219500,217705.35,34.67,0,-54251,227166,223332,218166,214332,209166,225250,216250,3485,65500,5000,162430,500,1,68764530,150250,7.65,0.82,12,0.29,28547.00,267915.00,494500,20240325,-55.81,200000,20250210,9.25,254500,-14.15,20250107,200000,9.25,20250210,494500,-55.81,20240325,200000,9.25,20250210,0.96,N,006400,5000,3484 억,,23843907,N,N,4095,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 20250219 160219 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 226000 8500 2 3.91 112169852000 497598 190.37 216000 228000 216000 282500 152500 217500 225420.98 34.55 0 64876 224500 221000 218000 214500 211500 219500 213000 3485 65000 5000 160950 500 1 68764530 155408 7.92 0.84 12 0.72 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 0.93 N 006400 5000 3484 억 23758355 N N 13321 N 00 N
3 20250219 150221 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 227000 9500 2 4.37 103735457500 460378 176.13 216000 228000 216000 282500 152500 217500 225326.72 34.55 0 66510 224500 221000 218000 214500 211500 219500 213000 3485 65000 5000 160950 500 1 68764530 156095 7.95 0.85 12 0.67 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 0.93 N 006400 5000 3484 억 23758355 N N 1677 N 00 N
4 20250219 140219 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 227000 9500 2 4.37 95610300000 424614 162.45 216000 228000 216000 282500 152500 217500 225169.94 34.55 0 66969 224500 221000 218000 214500 211500 219500 213000 3485 65000 5000 160950 500 1 68764530 156095 7.95 0.85 12 0.62 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 0.93 N 006400 5000 3484 억 23758355 N N 1677 N 00 N
5 20250219 130220 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 227000 9500 2 4.37 88799745000 394589 150.96 216000 228000 216000 282500 152500 217500 225043.66 34.55 0 70097 224500 221000 218000 214500 211500 219500 213000 3485 65000 5000 160950 500 1 68764530 156095 7.95 0.85 12 0.57 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 0.93 N 006400 5000 3484 억 23758355 N N 1677 N 00 N
6 20250219 120220 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 227000 9500 2 4.37 80026311000 355959 136.18 216000 228000 216000 282500 152500 217500 224818.92 34.55 0 69820 224500 221000 218000 214500 211500 219500 213000 3485 65000 5000 160950 500 1 68764530 156095 7.95 0.85 12 0.52 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 0.93 N 006400 5000 3484 억 23758355 N N 1677 N 00 N
7 20250219 110220 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 227500 10000 2 4.60 69538899000 309780 118.51 216000 228000 216000 282500 152500 217500 224478.36 34.55 0 63888 224500 221000 218000 214500 211500 219500 213000 3485 65000 5000 160950 500 1 68764530 156439 7.97 0.85 12 0.45 28547.00 267915.00 494500 20240325 -53.99 200000 20250210 13.75 254500 -10.61 20250107 200000 13.75 20250210 494500 -53.99 20240325 200000 13.75 20250210 0.93 N 006400 5000 3484 억 23758355 N N 1677 N 00 N
8 20250219 100220 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 225000 7500 2 3.45 41628337500 186565 71.37 216000 226500 216000 282500 152500 217500 223130.51 34.55 0 46629 224500 221000 218000 214500 211500 219500 213000 3485 65000 5000 160950 500 1 68764530 154720 7.88 0.84 12 0.27 28547.00 267915.00 494500 20240325 -54.50 200000 20250210 12.50 254500 -11.59 20250107 200000 12.50 20250210 494500 -54.50 20240325 200000 12.50 20250210 0.93 N 006400 5000 3484 억 23758355 N N 1677 N 00 N
9 20250219 090220 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 217500 0 3 0.00 2449189000 11313 4.33 216000 218000 216000 282500 152500 217500 216493.24 34.55 0 -6920 224500 221000 218000 214500 211500 219500 213000 3485 65000 5000 160950 500 1 68764530 149563 7.62 0.81 12 0.02 28547.00 267915.00 494500 20240325 -56.02 200000 20250210 8.75 254500 -14.54 20250107 200000 8.75 20250210 494500 -56.02 20240325 200000 8.75 20250210 0.93 N 006400 5000 3484 억 23758355 N N 1677 N 00 N
10 20250218 160219 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 217500 -2000 5 -0.91 56560631500 259801 73.91 221500 221500 215000 285000 154000 219500 217707.61 34.67 0 -64159 227166 223332 218166 214332 209166 225250 216250 3485 65500 5000 162430 500 1 68764530 149563 7.62 0.81 12 0.38 28547.00 267915.00 494500 20240325 -56.02 200000 20250210 8.75 254500 -14.54 20250107 200000 8.75 20250210 494500 -56.02 20240325 200000 8.75 20250210 0.96 N 006400 5000 3484 억 23843907 N N 1677 N 00 N
11 20250218 150220 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 217500 -2000 5 -0.91 47981788000 220378 62.69 221500 221500 215000 285000 154000 219500 217724.95 34.67 0 -60447 227166 223332 218166 214332 209166 225250 216250 3485 65500 5000 162430 500 1 68764530 149563 7.62 0.81 12 0.32 28547.00 267915.00 494500 20240325 -56.02 200000 20250210 8.75 254500 -14.54 20250107 200000 8.75 20250210 494500 -56.02 20240325 200000 8.75 20250210 0.96 N 006400 5000 3484 억 23843907 N N 4095 N 00 N
12 20250218 140220 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 218500 -1000 5 -0.46 43446804000 199567 56.77 221500 221500 215000 285000 154000 219500 217705.35 34.67 0 -54251 227166 223332 218166 214332 209166 225250 216250 3485 65500 5000 162430 500 1 68764530 150250 7.65 0.82 12 0.29 28547.00 267915.00 494500 20240325 -55.81 200000 20250210 9.25 254500 -14.15 20250107 200000 9.25 20250210 494500 -55.81 20240325 200000 9.25 20250210 0.96 N 006400 5000 3484 억 23843907 N N 4095 N 00 N