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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006400/price/prices-20250301.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
20250306,160214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,212500,-1000,5,-0.47,117449442000,546025,99.12,216000,221000,211500,277500,149500,213500,215103.15,33.59,0,-22848,220500,217000,213500,210000,206500,215250,208250,3485,64000,5000,157990,500,1,68764530,146125,24.96,0.74,12,0.79,8515.00,285746.00,494500,20240325,-57.03,200000,20250210,6.25,254500,-16.50,20250107,200000,6.25,20250210,494500,-57.03,20240325,200000,6.25,20250210,0.99,N,006400,5000,3484 억,,23095181,N,N,4299,N,00,N
20250306,150214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,212000,-1500,5,-0.70,106257686500,493290,89.55,216000,221000,212000,277500,149500,213500,215406.22,33.59,0,-25133,220500,217000,213500,210000,206500,215250,208250,3485,64000,5000,157990,500,1,68764530,145781,24.90,0.74,12,0.72,8515.00,285746.00,494500,20240325,-57.13,200000,20250210,6.00,254500,-16.70,20250107,200000,6.00,20250210,494500,-57.13,20240325,200000,6.00,20250210,0.99,N,006400,5000,3484 억,,23095181,N,N,12211,N,00,N
20250306,140215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,213000,-500,5,-0.23,97850996000,453747,82.37,216000,221000,212500,277500,149500,213500,215651.12,33.59,0,-20435,220500,217000,213500,210000,206500,215250,208250,3485,64000,5000,157990,500,1,68764530,146468,25.01,0.75,12,0.66,8515.00,285746.00,494500,20240325,-56.93,200000,20250210,6.50,254500,-16.31,20250107,200000,6.50,20250210,494500,-56.93,20240325,200000,6.50,20250210,0.99,N,006400,5000,3484 억,,23095181,N,N,12211,N,00,N
20250306,130214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,213000,-500,5,-0.23,87287046250,404161,73.37,216000,221000,212500,277500,149500,213500,215971.13,33.59,0,-16265,220500,217000,213500,210000,206500,215250,208250,3485,64000,5000,157990,500,1,68764530,146468,25.01,0.75,12,0.59,8515.00,285746.00,494500,20240325,-56.93,200000,20250210,6.50,254500,-16.31,20250107,200000,6.50,20250210,494500,-56.93,20240325,200000,6.50,20250210,0.99,N,006400,5000,3484 억,,23095181,N,N,12211,N,00,N
20250306,120215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,214500,1000,2,0.47,77390864000,357854,64.96,216000,221000,212500,277500,149500,213500,216263.99,33.59,0,-20451,220500,217000,213500,210000,206500,215250,208250,3485,64000,5000,157990,500,1,68764530,147500,25.19,0.75,12,0.52,8515.00,285746.00,494500,20240325,-56.62,200000,20250210,7.25,254500,-15.72,20250107,200000,7.25,20250210,494500,-56.62,20240325,200000,7.25,20250210,0.99,N,006400,5000,3484 억,,23095181,N,N,12211,N,00,N
20250306,110214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,214500,1000,2,0.47,67643221000,312493,56.73,216000,221000,212500,277500,149500,213500,216463.39,33.59,0,-16596,220500,217000,213500,210000,206500,215250,208250,3485,64000,5000,157990,500,1,68764530,147500,25.19,0.75,12,0.45,8515.00,285746.00,494500,20240325,-56.62,200000,20250210,7.25,254500,-15.72,20250107,200000,7.25,20250210,494500,-56.62,20240325,200000,7.25,20250210,0.99,N,006400,5000,3484 억,,23095181,N,N,12211,N,00,N
20250306,100215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,212500,-1000,5,-0.47,58900852500,271623,49.31,216000,221000,212500,277500,149500,213500,216848.12,33.59,0,-12438,220500,217000,213500,210000,206500,215250,208250,3485,64000,5000,157990,500,1,68764530,146125,24.96,0.74,12,0.40,8515.00,285746.00,494500,20240325,-57.03,200000,20250210,6.25,254500,-16.50,20250107,200000,6.25,20250210,494500,-57.03,20240325,200000,6.25,20250210,0.99,N,006400,5000,3484 억,,23095181,N,N,12211,N,00,N
20250306,090215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,217000,3500,2,1.64,5370471000,24860,4.51,216000,217000,214500,277500,149500,213500,216031.15,33.59,0,2614,220500,217000,213500,210000,206500,215250,208250,3485,64000,5000,157990,500,1,68764530,149219,25.48,0.76,12,0.04,8515.00,285746.00,494500,20240325,-56.12,200000,20250210,8.50,254500,-14.73,20250107,200000,8.50,20250210,494500,-56.12,20240325,200000,8.50,20250210,0.99,N,006400,5000,3484 억,,23095181,N,N,12211,N,00,N
20250305,160213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,213500,500,2,0.23,116259068750,546379,92.32,215500,217000,210000,276500,149500,213000,212776.68,33.72,0,-24513,228000,220500,216500,209000,205000,218500,207000,3485,63500,5000,157620,500,1,68764530,146812,25.07,0.75,12,0.79,8515.00,285746.00,494500,20240325,-56.83,200000,20250210,6.75,254500,-16.11,20250107,200000,6.75,20250210,494500,-56.83,20240325,200000,6.75,20250210,0.96,N,006400,5000,3484 억,,23189945,N,N,12210,N,00,N
20250305,150214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,212500,-500,5,-0.23,100095823750,470646,79.52,215500,217000,210000,276500,149500,213000,212677.37,33.72,0,-31515,228000,220500,216500,209000,205000,218500,207000,3485,63500,5000,157620,500,1,68764530,146125,24.96,0.74,12,0.68,8515.00,285746.00,494500,20240325,-57.03,200000,20250210,6.25,254500,-16.50,20250107,200000,6.25,20250210,494500,-57.03,20240325,200000,6.25,20250210,0.96,N,006400,5000,3484 억,,23189945,N,N,16689,N,00,N
20250305,140213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,212250,-750,5,-0.35,87853918250,413064,69.79,215500,217000,210000,276500,149500,213000,212688.23,33.72,0,-33720,228000,220500,216500,209000,205000,218500,207000,3485,63500,5000,157620,500,1,68764530,145953,24.93,0.74,12,0.60,8515.00,285746.00,494500,20240325,-57.08,200000,20250210,6.12,254500,-16.60,20250107,200000,6.12,20250210,494500,-57.08,20240325,200000,6.12,20250210,0.96,N,006400,5000,3484 억,,23189945,N,N,16689,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 20250306 160214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 212500 -1000 5 -0.47 117449442000 546025 99.12 216000 221000 211500 277500 149500 213500 215103.15 33.59 0 -22848 220500 217000 213500 210000 206500 215250 208250 3485 64000 5000 157990 500 1 68764530 146125 24.96 0.74 12 0.79 8515.00 285746.00 494500 20240325 -57.03 200000 20250210 6.25 254500 -16.50 20250107 200000 6.25 20250210 494500 -57.03 20240325 200000 6.25 20250210 0.99 N 006400 5000 3484 억 23095181 N N 4299 N 00 N
3 20250306 150214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 212000 -1500 5 -0.70 106257686500 493290 89.55 216000 221000 212000 277500 149500 213500 215406.22 33.59 0 -25133 220500 217000 213500 210000 206500 215250 208250 3485 64000 5000 157990 500 1 68764530 145781 24.90 0.74 12 0.72 8515.00 285746.00 494500 20240325 -57.13 200000 20250210 6.00 254500 -16.70 20250107 200000 6.00 20250210 494500 -57.13 20240325 200000 6.00 20250210 0.99 N 006400 5000 3484 억 23095181 N N 12211 N 00 N
4 20250306 140215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 213000 -500 5 -0.23 97850996000 453747 82.37 216000 221000 212500 277500 149500 213500 215651.12 33.59 0 -20435 220500 217000 213500 210000 206500 215250 208250 3485 64000 5000 157990 500 1 68764530 146468 25.01 0.75 12 0.66 8515.00 285746.00 494500 20240325 -56.93 200000 20250210 6.50 254500 -16.31 20250107 200000 6.50 20250210 494500 -56.93 20240325 200000 6.50 20250210 0.99 N 006400 5000 3484 억 23095181 N N 12211 N 00 N
5 20250306 130214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 213000 -500 5 -0.23 87287046250 404161 73.37 216000 221000 212500 277500 149500 213500 215971.13 33.59 0 -16265 220500 217000 213500 210000 206500 215250 208250 3485 64000 5000 157990 500 1 68764530 146468 25.01 0.75 12 0.59 8515.00 285746.00 494500 20240325 -56.93 200000 20250210 6.50 254500 -16.31 20250107 200000 6.50 20250210 494500 -56.93 20240325 200000 6.50 20250210 0.99 N 006400 5000 3484 억 23095181 N N 12211 N 00 N
6 20250306 120215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 214500 1000 2 0.47 77390864000 357854 64.96 216000 221000 212500 277500 149500 213500 216263.99 33.59 0 -20451 220500 217000 213500 210000 206500 215250 208250 3485 64000 5000 157990 500 1 68764530 147500 25.19 0.75 12 0.52 8515.00 285746.00 494500 20240325 -56.62 200000 20250210 7.25 254500 -15.72 20250107 200000 7.25 20250210 494500 -56.62 20240325 200000 7.25 20250210 0.99 N 006400 5000 3484 억 23095181 N N 12211 N 00 N
7 20250306 110214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 214500 1000 2 0.47 67643221000 312493 56.73 216000 221000 212500 277500 149500 213500 216463.39 33.59 0 -16596 220500 217000 213500 210000 206500 215250 208250 3485 64000 5000 157990 500 1 68764530 147500 25.19 0.75 12 0.45 8515.00 285746.00 494500 20240325 -56.62 200000 20250210 7.25 254500 -15.72 20250107 200000 7.25 20250210 494500 -56.62 20240325 200000 7.25 20250210 0.99 N 006400 5000 3484 억 23095181 N N 12211 N 00 N
8 20250306 100215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 212500 -1000 5 -0.47 58900852500 271623 49.31 216000 221000 212500 277500 149500 213500 216848.12 33.59 0 -12438 220500 217000 213500 210000 206500 215250 208250 3485 64000 5000 157990 500 1 68764530 146125 24.96 0.74 12 0.40 8515.00 285746.00 494500 20240325 -57.03 200000 20250210 6.25 254500 -16.50 20250107 200000 6.25 20250210 494500 -57.03 20240325 200000 6.25 20250210 0.99 N 006400 5000 3484 억 23095181 N N 12211 N 00 N
9 20250306 090215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 217000 3500 2 1.64 5370471000 24860 4.51 216000 217000 214500 277500 149500 213500 216031.15 33.59 0 2614 220500 217000 213500 210000 206500 215250 208250 3485 64000 5000 157990 500 1 68764530 149219 25.48 0.76 12 0.04 8515.00 285746.00 494500 20240325 -56.12 200000 20250210 8.50 254500 -14.73 20250107 200000 8.50 20250210 494500 -56.12 20240325 200000 8.50 20250210 0.99 N 006400 5000 3484 억 23095181 N N 12211 N 00 N
10 20250305 160213 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 213500 500 2 0.23 116259068750 546379 92.32 215500 217000 210000 276500 149500 213000 212776.68 33.72 0 -24513 228000 220500 216500 209000 205000 218500 207000 3485 63500 5000 157620 500 1 68764530 146812 25.07 0.75 12 0.79 8515.00 285746.00 494500 20240325 -56.83 200000 20250210 6.75 254500 -16.11 20250107 200000 6.75 20250210 494500 -56.83 20240325 200000 6.75 20250210 0.96 N 006400 5000 3484 억 23189945 N N 12210 N 00 N
11 20250305 150214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 212500 -500 5 -0.23 100095823750 470646 79.52 215500 217000 210000 276500 149500 213000 212677.37 33.72 0 -31515 228000 220500 216500 209000 205000 218500 207000 3485 63500 5000 157620 500 1 68764530 146125 24.96 0.74 12 0.68 8515.00 285746.00 494500 20240325 -57.03 200000 20250210 6.25 254500 -16.50 20250107 200000 6.25 20250210 494500 -57.03 20240325 200000 6.25 20250210 0.96 N 006400 5000 3484 억 23189945 N N 16689 N 00 N
12 20250305 140213 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 212250 -750 5 -0.35 87853918250 413064 69.79 215500 217000 210000 276500 149500 213000 212688.23 33.72 0 -33720 228000 220500 216500 209000 205000 218500 207000 3485 63500 5000 157620 500 1 68764530 145953 24.93 0.74 12 0.60 8515.00 285746.00 494500 20240325 -57.08 200000 20250210 6.12 254500 -16.60 20250107 200000 6.12 20250210 494500 -57.08 20240325 200000 6.12 20250210 0.96 N 006400 5000 3484 억 23189945 N N 16689 N 00 N