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
006800/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
20250306,160217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9120,640,2,7.55,15215297935,1690619,388.03,8500,9190,8490,11020,5940,8480,8999.72,13.57,0,432879,8800,8640,8500,8340,8200,8570,8270,33316,2540,5000,6440,10,1,585316408,53381,21.21,0.60,12,0.29,430.00,15098.00,9300,20241107,-1.94,6600,20240805,38.18,9190,-0.76,20250306,7920,15.15,20250114,9300,-1.94,20241107,6600,38.18,20240805,0.13,N,006800,5000,33315 억,,79436570,N,N,8480,N,00,N
20250306,150216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9120,640,2,7.55,13951276570,1551985,356.21,8500,9190,8490,11020,5940,8480,8989.31,13.57,0,439078,8800,8640,8500,8340,8200,8570,8270,33316,2540,5000,6440,10,1,585316408,53381,21.21,0.60,12,0.27,430.00,15098.00,9300,20241107,-1.94,6600,20240805,38.18,9190,-0.76,20250306,7920,15.15,20250114,9300,-1.94,20241107,6600,38.18,20240805,0.13,N,006800,5000,33315 억,,79436570,N,N,10681,N,00,N
20250306,140217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9140,660,2,7.78,10751091320,1201353,275.73,8500,9190,8490,11020,5940,8480,8949.15,13.57,0,483743,8800,8640,8500,8340,8200,8570,8270,33316,2540,5000,6440,10,1,585316408,53498,21.26,0.61,12,0.21,430.00,15098.00,9300,20241107,-1.72,6600,20240805,38.48,9190,-0.54,20250306,7920,15.40,20250114,9300,-1.72,20241107,6600,38.48,20240805,0.13,N,006800,5000,33315 억,,79436570,N,N,10681,N,00,N
20250306,130216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8940,460,2,5.42,4377536195,499473,114.64,8500,8940,8490,11020,5940,8480,8764.31,13.57,0,126048,8800,8640,8500,8340,8200,8570,8270,33316,2540,5000,6440,10,1,585316408,52327,20.79,0.59,12,0.09,430.00,15098.00,9300,20241107,-3.87,6600,20240805,35.45,9010,-0.78,20250227,7920,12.88,20250114,9300,-3.87,20241107,6600,35.45,20240805,0.13,N,006800,5000,33315 억,,79436570,N,N,10681,N,00,N
20250306,120217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8840,360,2,4.25,3101080400,355913,81.69,8500,8880,8490,11020,5940,8480,8713.03,13.57,0,91464,8800,8640,8500,8340,8200,8570,8270,33316,2540,5000,6440,10,1,585316408,51742,20.56,0.59,12,0.06,430.00,15098.00,9300,20241107,-4.95,6600,20240805,33.94,9010,-1.89,20250227,7920,11.62,20250114,9300,-4.95,20241107,6600,33.94,20240805,0.13,N,006800,5000,33315 억,,79436570,N,N,10681,N,00,N
20250306,110216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8710,230,2,2.71,1238763375,143994,33.05,8500,8710,8490,11020,5940,8480,8602.88,13.57,0,24872,8800,8640,8500,8340,8200,8570,8270,33316,2540,5000,6440,10,1,585316408,50981,20.26,0.58,12,0.02,430.00,15098.00,9300,20241107,-6.34,6600,20240805,31.97,9010,-3.33,20250227,7920,9.97,20250114,9300,-6.34,20241107,6600,31.97,20240805,0.13,N,006800,5000,33315 억,,79436570,N,N,10681,N,00,N
20250306,100217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8560,80,2,0.94,455939775,53493,12.28,8500,8560,8490,11020,5940,8480,8523.35,13.57,0,1652,8800,8640,8500,8340,8200,8570,8270,33316,2540,5000,6440,10,1,585316408,50103,19.91,0.57,12,0.01,430.00,15098.00,9300,20241107,-7.96,6600,20240805,29.70,9010,-4.99,20250227,7920,8.08,20250114,9300,-7.96,20241107,6600,29.70,20240805,0.13,N,006800,5000,33315 억,,79436570,N,N,10681,N,00,N
20250306,090217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8510,30,2,0.35,54677810,6430,1.48,8500,8530,8500,11020,5940,8480,8503.55,13.57,0,-589,8800,8640,8500,8340,8200,8570,8270,33316,2540,5000,6440,10,1,585316408,49810,19.79,0.56,12,0.00,430.00,15098.00,9300,20241107,-8.49,6600,20240805,28.94,9010,-5.55,20250227,7920,7.45,20250114,9300,-8.49,20241107,6600,28.94,20240805,0.13,N,006800,5000,33315 억,,79436570,N,N,10681,N,00,N
20250305,160215,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8480,-30,5,-0.35,3689481565,434768,86.45,8510,8660,8360,11060,5960,8510,8485.93,13.57,0,68189,8843,8676,8593,8426,8343,8635,8385,33316,2550,5000,6460,10,1,585316408,49635,19.72,0.56,12,0.07,430.00,15098.00,9300,20241107,-8.82,6600,20240805,28.48,9010,-5.88,20250227,7920,7.07,20250114,9300,-8.82,20241107,6600,28.48,20240805,0.14,N,006800,5000,33315 억,,79399416,N,N,10681,N,00,N
20250305,150216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8460,-50,5,-0.59,3005376440,354089,70.41,8510,8660,8360,11060,5960,8510,8487.44,13.57,0,56576,8843,8676,8593,8426,8343,8635,8385,33316,2550,5000,6460,10,1,585316408,49518,19.67,0.56,12,0.06,430.00,15098.00,9300,20241107,-9.03,6600,20240805,28.18,9010,-6.10,20250227,7920,6.82,20250114,9300,-9.03,20241107,6600,28.18,20240805,0.14,N,006800,5000,33315 억,,79399416,N,N,4181,N,00,N
20250305,140215,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8470,-40,5,-0.47,2599213120,306113,60.87,8510,8660,8360,11060,5960,8510,8490.84,13.57,0,47891,8843,8676,8593,8426,8343,8635,8385,33316,2550,5000,6460,10,1,585316408,49576,19.70,0.56,12,0.05,430.00,15098.00,9300,20241107,-8.92,6600,20240805,28.33,9010,-5.99,20250227,7920,6.94,20250114,9300,-8.92,20241107,6600,28.33,20240805,0.14,N,006800,5000,33315 억,,79399416,N,N,4181,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 160217 55 20.00 KOSPI200 증권 N N N Y 40 N 9120 640 2 7.55 15215297935 1690619 388.03 8500 9190 8490 11020 5940 8480 8999.72 13.57 0 432879 8800 8640 8500 8340 8200 8570 8270 33316 2540 5000 6440 10 1 585316408 53381 21.21 0.60 12 0.29 430.00 15098.00 9300 20241107 -1.94 6600 20240805 38.18 9190 -0.76 20250306 7920 15.15 20250114 9300 -1.94 20241107 6600 38.18 20240805 0.13 N 006800 5000 33315 억 79436570 N N 8480 N 00 N
3 20250306 150216 55 20.00 KOSPI200 증권 N N N Y 40 N 9120 640 2 7.55 13951276570 1551985 356.21 8500 9190 8490 11020 5940 8480 8989.31 13.57 0 439078 8800 8640 8500 8340 8200 8570 8270 33316 2540 5000 6440 10 1 585316408 53381 21.21 0.60 12 0.27 430.00 15098.00 9300 20241107 -1.94 6600 20240805 38.18 9190 -0.76 20250306 7920 15.15 20250114 9300 -1.94 20241107 6600 38.18 20240805 0.13 N 006800 5000 33315 억 79436570 N N 10681 N 00 N
4 20250306 140217 55 20.00 KOSPI200 증권 N N N Y 40 N 9140 660 2 7.78 10751091320 1201353 275.73 8500 9190 8490 11020 5940 8480 8949.15 13.57 0 483743 8800 8640 8500 8340 8200 8570 8270 33316 2540 5000 6440 10 1 585316408 53498 21.26 0.61 12 0.21 430.00 15098.00 9300 20241107 -1.72 6600 20240805 38.48 9190 -0.54 20250306 7920 15.40 20250114 9300 -1.72 20241107 6600 38.48 20240805 0.13 N 006800 5000 33315 억 79436570 N N 10681 N 00 N
5 20250306 130216 55 20.00 KOSPI200 증권 N N N Y 40 N 8940 460 2 5.42 4377536195 499473 114.64 8500 8940 8490 11020 5940 8480 8764.31 13.57 0 126048 8800 8640 8500 8340 8200 8570 8270 33316 2540 5000 6440 10 1 585316408 52327 20.79 0.59 12 0.09 430.00 15098.00 9300 20241107 -3.87 6600 20240805 35.45 9010 -0.78 20250227 7920 12.88 20250114 9300 -3.87 20241107 6600 35.45 20240805 0.13 N 006800 5000 33315 억 79436570 N N 10681 N 00 N
6 20250306 120217 55 20.00 KOSPI200 증권 N N N Y 40 N 8840 360 2 4.25 3101080400 355913 81.69 8500 8880 8490 11020 5940 8480 8713.03 13.57 0 91464 8800 8640 8500 8340 8200 8570 8270 33316 2540 5000 6440 10 1 585316408 51742 20.56 0.59 12 0.06 430.00 15098.00 9300 20241107 -4.95 6600 20240805 33.94 9010 -1.89 20250227 7920 11.62 20250114 9300 -4.95 20241107 6600 33.94 20240805 0.13 N 006800 5000 33315 억 79436570 N N 10681 N 00 N
7 20250306 110216 55 20.00 KOSPI200 증권 N N N Y 40 N 8710 230 2 2.71 1238763375 143994 33.05 8500 8710 8490 11020 5940 8480 8602.88 13.57 0 24872 8800 8640 8500 8340 8200 8570 8270 33316 2540 5000 6440 10 1 585316408 50981 20.26 0.58 12 0.02 430.00 15098.00 9300 20241107 -6.34 6600 20240805 31.97 9010 -3.33 20250227 7920 9.97 20250114 9300 -6.34 20241107 6600 31.97 20240805 0.13 N 006800 5000 33315 억 79436570 N N 10681 N 00 N
8 20250306 100217 55 20.00 KOSPI200 증권 N N N Y 40 N 8560 80 2 0.94 455939775 53493 12.28 8500 8560 8490 11020 5940 8480 8523.35 13.57 0 1652 8800 8640 8500 8340 8200 8570 8270 33316 2540 5000 6440 10 1 585316408 50103 19.91 0.57 12 0.01 430.00 15098.00 9300 20241107 -7.96 6600 20240805 29.70 9010 -4.99 20250227 7920 8.08 20250114 9300 -7.96 20241107 6600 29.70 20240805 0.13 N 006800 5000 33315 억 79436570 N N 10681 N 00 N
9 20250306 090217 55 20.00 KOSPI200 증권 N N N Y 40 N 8510 30 2 0.35 54677810 6430 1.48 8500 8530 8500 11020 5940 8480 8503.55 13.57 0 -589 8800 8640 8500 8340 8200 8570 8270 33316 2540 5000 6440 10 1 585316408 49810 19.79 0.56 12 0.00 430.00 15098.00 9300 20241107 -8.49 6600 20240805 28.94 9010 -5.55 20250227 7920 7.45 20250114 9300 -8.49 20241107 6600 28.94 20240805 0.13 N 006800 5000 33315 억 79436570 N N 10681 N 00 N
10 20250305 160215 55 20.00 KOSPI200 증권 N N N Y 40 N 8480 -30 5 -0.35 3689481565 434768 86.45 8510 8660 8360 11060 5960 8510 8485.93 13.57 0 68189 8843 8676 8593 8426 8343 8635 8385 33316 2550 5000 6460 10 1 585316408 49635 19.72 0.56 12 0.07 430.00 15098.00 9300 20241107 -8.82 6600 20240805 28.48 9010 -5.88 20250227 7920 7.07 20250114 9300 -8.82 20241107 6600 28.48 20240805 0.14 N 006800 5000 33315 억 79399416 N N 10681 N 00 N
11 20250305 150216 55 20.00 KOSPI200 증권 N N N Y 40 N 8460 -50 5 -0.59 3005376440 354089 70.41 8510 8660 8360 11060 5960 8510 8487.44 13.57 0 56576 8843 8676 8593 8426 8343 8635 8385 33316 2550 5000 6460 10 1 585316408 49518 19.67 0.56 12 0.06 430.00 15098.00 9300 20241107 -9.03 6600 20240805 28.18 9010 -6.10 20250227 7920 6.82 20250114 9300 -9.03 20241107 6600 28.18 20240805 0.14 N 006800 5000 33315 억 79399416 N N 4181 N 00 N
12 20250305 140215 55 20.00 KOSPI200 증권 N N N Y 40 N 8470 -40 5 -0.47 2599213120 306113 60.87 8510 8660 8360 11060 5960 8510 8490.84 13.57 0 47891 8843 8676 8593 8426 8343 8635 8385 33316 2550 5000 6460 10 1 585316408 49576 19.70 0.56 12 0.05 430.00 15098.00 9300 20241107 -8.92 6600 20240805 28.33 9010 -5.99 20250227 7920 6.94 20250114 9300 -8.92 20241107 6600 28.33 20240805 0.14 N 006800 5000 33315 억 79399416 N N 4181 N 00 N