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
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
20250219,160221,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8840,280,2,3.27,7977356170,906599,152.68,8550,8870,8550,11120,6000,8560,8799.20,13.43,0,180267,8700,8630,8580,8510,8460,8605,8485,33316,2560,5000,6500,10,1,585316408,51742,20.56,0.59,12,0.15,430.00,15098.00,9300,20241107,-4.95,6600,20240805,33.94,8870,-0.34,20250219,7920,11.62,20250114,9300,-4.95,20241107,6600,33.94,20240805,0.13,N,006800,5000,33315 억,,78632699,N,N,241,N,00,N
20250219,150223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8850,290,2,3.39,7376771140,838740,141.25,8550,8870,8550,11120,6000,8560,8795.06,13.43,0,172979,8700,8630,8580,8510,8460,8605,8485,33316,2560,5000,6500,10,1,585316408,51801,20.58,0.59,12,0.14,430.00,15098.00,9300,20241107,-4.84,6600,20240805,34.09,8870,-0.23,20250219,7920,11.74,20250114,9300,-4.84,20241107,6600,34.09,20240805,0.13,N,006800,5000,33315 억,,78632699,N,N,3414,N,00,N
20250219,140222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8850,290,2,3.39,6283736660,715162,120.44,8550,8870,8550,11120,6000,8560,8786.45,13.43,0,180032,8700,8630,8580,8510,8460,8605,8485,33316,2560,5000,6500,10,1,585316408,51801,20.58,0.59,12,0.12,430.00,15098.00,9300,20241107,-4.84,6600,20240805,34.09,8870,-0.23,20250219,7920,11.74,20250114,9300,-4.84,20241107,6600,34.09,20240805,0.13,N,006800,5000,33315 억,,78632699,N,N,3414,N,00,N
20250219,130222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8830,270,2,3.15,5635899670,641822,108.09,8550,8870,8550,11120,6000,8560,8781.09,13.43,0,193145,8700,8630,8580,8510,8460,8605,8485,33316,2560,5000,6500,10,1,585316408,51683,20.53,0.58,12,0.11,430.00,15098.00,9300,20241107,-5.05,6600,20240805,33.79,8870,-0.45,20250219,7920,11.49,20250114,9300,-5.05,20241107,6600,33.79,20240805,0.13,N,006800,5000,33315 억,,78632699,N,N,3414,N,00,N
20250219,120222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8850,290,2,3.39,4980130780,567734,95.61,8550,8860,8550,11120,6000,8560,8771.94,13.43,0,186763,8700,8630,8580,8510,8460,8605,8485,33316,2560,5000,6500,10,1,585316408,51801,20.58,0.59,12,0.10,430.00,15098.00,9300,20241107,-4.84,6600,20240805,34.09,8860,-0.11,20250219,7920,11.74,20250114,9300,-4.84,20241107,6600,34.09,20240805,0.13,N,006800,5000,33315 억,,78632699,N,N,3414,N,00,N
20250219,110222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8830,270,2,3.15,3852769030,440171,74.13,8550,8840,8550,11120,6000,8560,8752.89,13.43,0,174280,8700,8630,8580,8510,8460,8605,8485,33316,2560,5000,6500,10,1,585316408,51683,20.53,0.58,12,0.08,430.00,15098.00,9300,20241107,-5.05,6600,20240805,33.79,8840,-0.11,20250219,7920,11.49,20250114,9300,-5.05,20241107,6600,33.79,20240805,0.13,N,006800,5000,33315 억,,78632699,N,N,3414,N,00,N
20250219,100222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8820,260,2,3.04,2681849510,307390,51.77,8550,8830,8550,11120,6000,8560,8724.58,13.43,0,163753,8700,8630,8580,8510,8460,8605,8485,33316,2560,5000,6500,10,1,585316408,51625,20.51,0.58,12,0.05,430.00,15098.00,9300,20241107,-5.16,6600,20240805,33.64,8830,-0.11,20250219,7920,11.36,20250114,9300,-5.16,20241107,6600,33.64,20240805,0.13,N,006800,5000,33315 억,,78632699,N,N,3414,N,00,N
20250219,090222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8650,90,2,1.05,118264100,13773,2.32,8550,8650,8550,11120,6000,8560,8586.66,13.43,0,5390,8700,8630,8580,8510,8460,8605,8485,33316,2560,5000,6500,10,1,585316408,50630,20.12,0.57,12,0.00,430.00,15098.00,9300,20241107,-6.99,6600,20240805,31.06,8690,-0.46,20250217,7920,9.22,20250114,9300,-6.99,20241107,6600,31.06,20240805,0.13,N,006800,5000,33315 억,,78632699,N,N,3414,N,00,N
20250218,160222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8560,-60,5,-0.70,5085042840,592782,89.68,8570,8650,8530,11200,6040,8620,8578.29,13.45,0,-120399,8840,8730,8580,8470,8320,8785,8525,33316,2580,5000,6550,10,1,585316408,50103,19.91,0.57,12,0.10,430.00,15098.00,9300,20241107,-7.96,6600,20240805,29.70,8690,-1.50,20250217,7920,8.08,20250114,9300,-7.96,20241107,6600,29.70,20240805,0.13,N,006800,5000,33315 억,,78751150,N,N,3414,N,00,N
20250218,150222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8600,-20,5,-0.23,4389656820,511645,77.41,8570,8650,8530,11200,6040,8620,8579.50,13.45,0,-129609,8840,8730,8580,8470,8320,8785,8525,33316,2580,5000,6550,10,1,585316408,50337,20.00,0.57,12,0.09,430.00,15098.00,9300,20241107,-7.53,6600,20240805,30.30,8690,-1.04,20250217,7920,8.59,20250114,9300,-7.53,20241107,6600,30.30,20240805,0.13,N,006800,5000,33315 억,,78751150,N,N,1829,N,00,N
20250218,140222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8560,-60,5,-0.70,3518210880,409832,62.00,8570,8650,8530,11200,6040,8620,8584.52,13.45,0,-126106,8840,8730,8580,8470,8320,8785,8525,33316,2580,5000,6550,10,1,585316408,50103,19.91,0.57,12,0.07,430.00,15098.00,9300,20241107,-7.96,6600,20240805,29.70,8690,-1.50,20250217,7920,8.08,20250114,9300,-7.96,20241107,6600,29.70,20240805,0.13,N,006800,5000,33315 억,,78751150,N,N,1829,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 160221 55 20.00 KOSPI200 증권 N N N Y 40 N 8840 280 2 3.27 7977356170 906599 152.68 8550 8870 8550 11120 6000 8560 8799.20 13.43 0 180267 8700 8630 8580 8510 8460 8605 8485 33316 2560 5000 6500 10 1 585316408 51742 20.56 0.59 12 0.15 430.00 15098.00 9300 20241107 -4.95 6600 20240805 33.94 8870 -0.34 20250219 7920 11.62 20250114 9300 -4.95 20241107 6600 33.94 20240805 0.13 N 006800 5000 33315 억 78632699 N N 241 N 00 N
3 20250219 150223 55 20.00 KOSPI200 증권 N N N Y 40 N 8850 290 2 3.39 7376771140 838740 141.25 8550 8870 8550 11120 6000 8560 8795.06 13.43 0 172979 8700 8630 8580 8510 8460 8605 8485 33316 2560 5000 6500 10 1 585316408 51801 20.58 0.59 12 0.14 430.00 15098.00 9300 20241107 -4.84 6600 20240805 34.09 8870 -0.23 20250219 7920 11.74 20250114 9300 -4.84 20241107 6600 34.09 20240805 0.13 N 006800 5000 33315 억 78632699 N N 3414 N 00 N
4 20250219 140222 55 20.00 KOSPI200 증권 N N N Y 40 N 8850 290 2 3.39 6283736660 715162 120.44 8550 8870 8550 11120 6000 8560 8786.45 13.43 0 180032 8700 8630 8580 8510 8460 8605 8485 33316 2560 5000 6500 10 1 585316408 51801 20.58 0.59 12 0.12 430.00 15098.00 9300 20241107 -4.84 6600 20240805 34.09 8870 -0.23 20250219 7920 11.74 20250114 9300 -4.84 20241107 6600 34.09 20240805 0.13 N 006800 5000 33315 억 78632699 N N 3414 N 00 N
5 20250219 130222 55 20.00 KOSPI200 증권 N N N Y 40 N 8830 270 2 3.15 5635899670 641822 108.09 8550 8870 8550 11120 6000 8560 8781.09 13.43 0 193145 8700 8630 8580 8510 8460 8605 8485 33316 2560 5000 6500 10 1 585316408 51683 20.53 0.58 12 0.11 430.00 15098.00 9300 20241107 -5.05 6600 20240805 33.79 8870 -0.45 20250219 7920 11.49 20250114 9300 -5.05 20241107 6600 33.79 20240805 0.13 N 006800 5000 33315 억 78632699 N N 3414 N 00 N
6 20250219 120222 55 20.00 KOSPI200 증권 N N N Y 40 N 8850 290 2 3.39 4980130780 567734 95.61 8550 8860 8550 11120 6000 8560 8771.94 13.43 0 186763 8700 8630 8580 8510 8460 8605 8485 33316 2560 5000 6500 10 1 585316408 51801 20.58 0.59 12 0.10 430.00 15098.00 9300 20241107 -4.84 6600 20240805 34.09 8860 -0.11 20250219 7920 11.74 20250114 9300 -4.84 20241107 6600 34.09 20240805 0.13 N 006800 5000 33315 억 78632699 N N 3414 N 00 N
7 20250219 110222 55 20.00 KOSPI200 증권 N N N Y 40 N 8830 270 2 3.15 3852769030 440171 74.13 8550 8840 8550 11120 6000 8560 8752.89 13.43 0 174280 8700 8630 8580 8510 8460 8605 8485 33316 2560 5000 6500 10 1 585316408 51683 20.53 0.58 12 0.08 430.00 15098.00 9300 20241107 -5.05 6600 20240805 33.79 8840 -0.11 20250219 7920 11.49 20250114 9300 -5.05 20241107 6600 33.79 20240805 0.13 N 006800 5000 33315 억 78632699 N N 3414 N 00 N
8 20250219 100222 55 20.00 KOSPI200 증권 N N N Y 40 N 8820 260 2 3.04 2681849510 307390 51.77 8550 8830 8550 11120 6000 8560 8724.58 13.43 0 163753 8700 8630 8580 8510 8460 8605 8485 33316 2560 5000 6500 10 1 585316408 51625 20.51 0.58 12 0.05 430.00 15098.00 9300 20241107 -5.16 6600 20240805 33.64 8830 -0.11 20250219 7920 11.36 20250114 9300 -5.16 20241107 6600 33.64 20240805 0.13 N 006800 5000 33315 억 78632699 N N 3414 N 00 N
9 20250219 090222 55 20.00 KOSPI200 증권 N N N Y 40 N 8650 90 2 1.05 118264100 13773 2.32 8550 8650 8550 11120 6000 8560 8586.66 13.43 0 5390 8700 8630 8580 8510 8460 8605 8485 33316 2560 5000 6500 10 1 585316408 50630 20.12 0.57 12 0.00 430.00 15098.00 9300 20241107 -6.99 6600 20240805 31.06 8690 -0.46 20250217 7920 9.22 20250114 9300 -6.99 20241107 6600 31.06 20240805 0.13 N 006800 5000 33315 억 78632699 N N 3414 N 00 N
10 20250218 160222 55 20.00 KOSPI200 증권 N N N Y 40 N 8560 -60 5 -0.70 5085042840 592782 89.68 8570 8650 8530 11200 6040 8620 8578.29 13.45 0 -120399 8840 8730 8580 8470 8320 8785 8525 33316 2580 5000 6550 10 1 585316408 50103 19.91 0.57 12 0.10 430.00 15098.00 9300 20241107 -7.96 6600 20240805 29.70 8690 -1.50 20250217 7920 8.08 20250114 9300 -7.96 20241107 6600 29.70 20240805 0.13 N 006800 5000 33315 억 78751150 N N 3414 N 00 N
11 20250218 150222 55 20.00 KOSPI200 증권 N N N Y 40 N 8600 -20 5 -0.23 4389656820 511645 77.41 8570 8650 8530 11200 6040 8620 8579.50 13.45 0 -129609 8840 8730 8580 8470 8320 8785 8525 33316 2580 5000 6550 10 1 585316408 50337 20.00 0.57 12 0.09 430.00 15098.00 9300 20241107 -7.53 6600 20240805 30.30 8690 -1.04 20250217 7920 8.59 20250114 9300 -7.53 20241107 6600 30.30 20240805 0.13 N 006800 5000 33315 억 78751150 N N 1829 N 00 N
12 20250218 140222 55 20.00 KOSPI200 증권 N N N Y 40 N 8560 -60 5 -0.70 3518210880 409832 62.00 8570 8650 8530 11200 6040 8620 8584.52 13.45 0 -126106 8840 8730 8580 8470 8320 8785 8525 33316 2580 5000 6550 10 1 585316408 50103 19.91 0.57 12 0.07 430.00 15098.00 9300 20241107 -7.96 6600 20240805 29.70 8690 -1.50 20250217 7920 8.08 20250114 9300 -7.96 20241107 6600 29.70 20240805 0.13 N 006800 5000 33315 억 78751150 N N 1829 N 00 N