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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130221,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8610,-10,5,-0.12,2851177510,332151,50.25,8570,8650,8530,11200,6040,8620,8583.98,13.45,0,-105744,8840,8730,8580,8470,8320,8785,8525,33316,2580,5000,6550,10,1,585316408,50396,20.02,0.57,12,0.06,430.00,15098.00,9300,20241107,-7.42,6600,20240805,30.45,8690,-0.92,20250217,7920,8.71,20250114,9300,-7.42,20241107,6600,30.45,20240805,0.13,N,006800,5000,33315 억,,78751150,N,N,1829,N,00,N
20250218,120221,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8620,0,3,0.00,2422971490,282510,42.74,8570,8640,8530,11200,6040,8620,8576.58,13.45,0,-94233,8840,8730,8580,8470,8320,8785,8525,33316,2580,5000,6550,10,1,585316408,50454,20.05,0.57,12,0.05,430.00,15098.00,9300,20241107,-7.31,6600,20240805,30.61,8690,-0.81,20250217,7920,8.84,20250114,9300,-7.31,20241107,6600,30.61,20240805,0.13,N,006800,5000,33315 억,,78751150,N,N,1829,N,00,N
20250218,110222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8550,-70,5,-0.81,1854310340,216390,32.74,8570,8620,8530,11200,6040,8620,8569.29,13.45,0,-80020,8840,8730,8580,8470,8320,8785,8525,33316,2580,5000,6550,10,1,585316408,50045,19.88,0.57,12,0.04,430.00,15098.00,9300,20241107,-8.06,6600,20240805,29.55,8690,-1.61,20250217,7920,7.95,20250114,9300,-8.06,20241107,6600,29.55,20240805,0.13,N,006800,5000,33315 억,,78751150,N,N,1829,N,00,N
20250218,100222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8580,-40,5,-0.46,1117319550,130384,19.73,8570,8610,8530,11200,6040,8620,8569.44,13.45,0,-51797,8840,8730,8580,8470,8320,8785,8525,33316,2580,5000,6550,10,1,585316408,50220,19.95,0.57,12,0.02,430.00,15098.00,9300,20241107,-7.74,6600,20240805,30.00,8690,-1.27,20250217,7920,8.33,20250114,9300,-7.74,20241107,6600,30.00,20240805,0.13,N,006800,5000,33315 억,,78751150,N,N,1829,N,00,N
20250218,090222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8560,-60,5,-0.70,42310210,4939,0.75,8570,8580,8560,11200,6040,8620,8566.28,13.45,0,-2688,8840,8730,8580,8470,8320,8785,8525,33316,2580,5000,6550,10,1,585316408,50103,19.91,0.57,12,0.00,430.00,15098.00,9300,20241107,-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
20250217,160221,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8620,160,2,1.89,5662286980,659889,148.30,8470,8690,8430,10990,5930,8460,8580.84,13.45,0,-7474,8560,8510,8420,8370,8280,8535,8395,33316,2530,5000,6420,10,1,585316408,50454,20.05,0.57,12,0.11,430.00,15098.00,9300,20241107,-7.31,6600,20240805,30.61,8690,-0.81,20250217,7920,8.84,20250114,9300,-7.31,20241107,6600,30.61,20240805,0.13,N,006800,5000,33315 억,,78752412,N,N,1829,N,00,N
20250217,150222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8570,110,2,1.30,5366761690,625560,140.59,8470,8690,8430,10990,5930,8460,8579.35,13.45,0,168,8560,8510,8420,8370,8280,8535,8395,33316,2530,5000,6420,10,1,585316408,50162,19.93,0.57,12,0.11,430.00,15098.00,9300,20241107,-7.85,6600,20240805,29.85,8690,-1.38,20250217,7920,8.21,20250114,9300,-7.85,20241107,6600,29.85,20240805,0.13,N,006800,5000,33315 억,,78752412,N,N,979,N,00,N
20250217,140221,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8570,110,2,1.30,4835524760,563609,126.66,8470,8690,8430,10990,5930,8460,8579.82,13.45,0,9423,8560,8510,8420,8370,8280,8535,8395,33316,2530,5000,6420,10,1,585316408,50162,19.93,0.57,12,0.10,430.00,15098.00,9300,20241107,-7.85,6600,20240805,29.85,8690,-1.38,20250217,7920,8.21,20250114,9300,-7.85,20241107,6600,29.85,20240805,0.13,N,006800,5000,33315 억,,78752412,N,N,979,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 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
3 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
4 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
5 20250218 130221 55 20.00 KOSPI200 증권 N N N Y 40 N 8610 -10 5 -0.12 2851177510 332151 50.25 8570 8650 8530 11200 6040 8620 8583.98 13.45 0 -105744 8840 8730 8580 8470 8320 8785 8525 33316 2580 5000 6550 10 1 585316408 50396 20.02 0.57 12 0.06 430.00 15098.00 9300 20241107 -7.42 6600 20240805 30.45 8690 -0.92 20250217 7920 8.71 20250114 9300 -7.42 20241107 6600 30.45 20240805 0.13 N 006800 5000 33315 억 78751150 N N 1829 N 00 N
6 20250218 120221 55 20.00 KOSPI200 증권 N N N Y 40 N 8620 0 3 0.00 2422971490 282510 42.74 8570 8640 8530 11200 6040 8620 8576.58 13.45 0 -94233 8840 8730 8580 8470 8320 8785 8525 33316 2580 5000 6550 10 1 585316408 50454 20.05 0.57 12 0.05 430.00 15098.00 9300 20241107 -7.31 6600 20240805 30.61 8690 -0.81 20250217 7920 8.84 20250114 9300 -7.31 20241107 6600 30.61 20240805 0.13 N 006800 5000 33315 억 78751150 N N 1829 N 00 N
7 20250218 110222 55 20.00 KOSPI200 증권 N N N Y 40 N 8550 -70 5 -0.81 1854310340 216390 32.74 8570 8620 8530 11200 6040 8620 8569.29 13.45 0 -80020 8840 8730 8580 8470 8320 8785 8525 33316 2580 5000 6550 10 1 585316408 50045 19.88 0.57 12 0.04 430.00 15098.00 9300 20241107 -8.06 6600 20240805 29.55 8690 -1.61 20250217 7920 7.95 20250114 9300 -8.06 20241107 6600 29.55 20240805 0.13 N 006800 5000 33315 억 78751150 N N 1829 N 00 N
8 20250218 100222 55 20.00 KOSPI200 증권 N N N Y 40 N 8580 -40 5 -0.46 1117319550 130384 19.73 8570 8610 8530 11200 6040 8620 8569.44 13.45 0 -51797 8840 8730 8580 8470 8320 8785 8525 33316 2580 5000 6550 10 1 585316408 50220 19.95 0.57 12 0.02 430.00 15098.00 9300 20241107 -7.74 6600 20240805 30.00 8690 -1.27 20250217 7920 8.33 20250114 9300 -7.74 20241107 6600 30.00 20240805 0.13 N 006800 5000 33315 억 78751150 N N 1829 N 00 N
9 20250218 090222 55 20.00 KOSPI200 증권 N N N Y 40 N 8560 -60 5 -0.70 42310210 4939 0.75 8570 8580 8560 11200 6040 8620 8566.28 13.45 0 -2688 8840 8730 8580 8470 8320 8785 8525 33316 2580 5000 6550 10 1 585316408 50103 19.91 0.57 12 0.00 430.00 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
10 20250217 160221 55 20.00 KOSPI200 증권 N N N Y 40 N 8620 160 2 1.89 5662286980 659889 148.30 8470 8690 8430 10990 5930 8460 8580.84 13.45 0 -7474 8560 8510 8420 8370 8280 8535 8395 33316 2530 5000 6420 10 1 585316408 50454 20.05 0.57 12 0.11 430.00 15098.00 9300 20241107 -7.31 6600 20240805 30.61 8690 -0.81 20250217 7920 8.84 20250114 9300 -7.31 20241107 6600 30.61 20240805 0.13 N 006800 5000 33315 억 78752412 N N 1829 N 00 N
11 20250217 150222 55 20.00 KOSPI200 증권 N N N Y 40 N 8570 110 2 1.30 5366761690 625560 140.59 8470 8690 8430 10990 5930 8460 8579.35 13.45 0 168 8560 8510 8420 8370 8280 8535 8395 33316 2530 5000 6420 10 1 585316408 50162 19.93 0.57 12 0.11 430.00 15098.00 9300 20241107 -7.85 6600 20240805 29.85 8690 -1.38 20250217 7920 8.21 20250114 9300 -7.85 20241107 6600 29.85 20240805 0.13 N 006800 5000 33315 억 78752412 N N 979 N 00 N
12 20250217 140221 55 20.00 KOSPI200 증권 N N N Y 40 N 8570 110 2 1.30 4835524760 563609 126.66 8470 8690 8430 10990 5930 8460 8579.82 13.45 0 9423 8560 8510 8420 8370 8280 8535 8395 33316 2530 5000 6420 10 1 585316408 50162 19.93 0.57 12 0.10 430.00 15098.00 9300 20241107 -7.85 6600 20240805 29.85 8690 -1.38 20250217 7920 8.21 20250114 9300 -7.85 20241107 6600 29.85 20240805 0.13 N 006800 5000 33315 억 78752412 N N 979 N 00 N