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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006260/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
20250228,160224,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,112100,-6800,5,-5.72,24759065600,218473,161.65,115800,116500,112100,154500,83300,118900,113329.81,14.84,0,-19014,122566,120732,119466,117632,116366,120100,117000,1610,35600,5000,85600,100,1,32200000,36096,8.28,0.74,12,0.68,13539.00,151295.00,194800,20240521,-42.45,84500,20241118,32.66,136700,-18.00,20250219,93000,20.54,20250102,194800,-42.45,20240521,84500,32.66,20241118,1.34,N,006260,5000,1610 억,,4778139,N,N,2393,N,00,N
20250228,150224,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,112700,-6200,5,-5.21,21330273700,187948,139.06,115800,116500,112100,154500,83300,118900,113488.85,14.84,0,-14758,122566,120732,119466,117632,116366,120100,117000,1610,35600,5000,85600,100,1,32200000,36289,8.32,0.74,12,0.58,13539.00,151295.00,194800,20240521,-42.15,84500,20241118,33.37,136700,-17.56,20250219,93000,21.18,20250102,194800,-42.15,20240521,84500,33.37,20241118,1.34,N,006260,5000,1610 억,,4778139,N,N,659,N,00,N
20250228,140225,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,112700,-6200,5,-5.21,17753151100,156180,115.56,115800,116500,112100,154500,83300,118900,113669.42,14.84,0,-11326,122566,120732,119466,117632,116366,120100,117000,1610,35600,5000,85600,100,1,32200000,36289,8.32,0.74,12,0.49,13539.00,151295.00,194800,20240521,-42.15,84500,20241118,33.37,136700,-17.56,20250219,93000,21.18,20250102,194800,-42.15,20240521,84500,33.37,20241118,1.34,N,006260,5000,1610 억,,4778139,N,N,659,N,00,N
20250228,130224,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,112700,-6200,5,-5.21,14959056600,131435,97.25,115800,116500,112100,154500,83300,118900,113811.41,14.84,0,-9088,122566,120732,119466,117632,116366,120100,117000,1610,35600,5000,85600,100,1,32200000,36289,8.32,0.74,12,0.41,13539.00,151295.00,194800,20240521,-42.15,84500,20241118,33.37,136700,-17.56,20250219,93000,21.18,20250102,194800,-42.15,20240521,84500,33.37,20241118,1.34,N,006260,5000,1610 억,,4778139,N,N,659,N,00,N
20250228,120223,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,113400,-5500,5,-4.63,12698136200,111413,82.43,115800,116500,112100,154500,83300,118900,113971.35,14.84,0,-9746,122566,120732,119466,117632,116366,120100,117000,1610,35600,5000,85600,100,1,32200000,36515,8.38,0.75,12,0.35,13539.00,151295.00,194800,20240521,-41.79,84500,20241118,34.20,136700,-17.04,20250219,93000,21.94,20250102,194800,-41.79,20240521,84500,34.20,20241118,1.34,N,006260,5000,1610 억,,4778139,N,N,659,N,00,N
20250228,110224,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,113900,-5000,5,-4.21,10551648000,92536,68.47,115800,116500,112100,154500,83300,118900,114024.86,14.84,0,-9610,122566,120732,119466,117632,116366,120100,117000,1610,35600,5000,85600,100,1,32200000,36676,8.41,0.75,12,0.29,13539.00,151295.00,194800,20240521,-41.53,84500,20241118,34.79,136700,-16.68,20250219,93000,22.47,20250102,194800,-41.53,20240521,84500,34.79,20241118,1.34,N,006260,5000,1610 억,,4778139,N,N,659,N,00,N
20250228,100223,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,112800,-6100,5,-5.13,7312558400,63901,47.28,115800,116500,112100,154500,83300,118900,114432.25,14.84,0,-4010,122566,120732,119466,117632,116366,120100,117000,1610,35600,5000,85600,100,1,32200000,36322,8.33,0.75,12,0.20,13539.00,151295.00,194800,20240521,-42.09,84500,20241118,33.49,136700,-17.48,20250219,93000,21.29,20250102,194800,-42.09,20240521,84500,33.49,20241118,1.34,N,006260,5000,1610 억,,4778139,N,N,659,N,00,N
20250228,090224,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,115800,-3100,5,-2.61,739689700,6384,4.72,115800,116300,115700,154500,83300,118900,115842.23,14.84,0,75,122566,120732,119466,117632,116366,120100,117000,1610,35600,5000,85600,100,1,32200000,37288,8.55,0.77,12,0.02,13539.00,151295.00,194800,20240521,-40.55,84500,20241118,37.04,136700,-15.29,20250219,93000,24.52,20250102,194800,-40.55,20240521,84500,37.04,20241118,1.34,N,006260,5000,1610 억,,4778139,N,N,659,N,00,N
20250227,160221,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,118900,-500,5,-0.42,16053579600,134570,66.44,120600,121300,118200,155200,83600,119400,119295.48,14.91,0,-22641,122466,120932,118166,116632,113866,121700,117400,1610,35800,5000,85960,100,1,32200000,38286,8.78,0.79,12,0.42,13539.00,151295.00,194800,20240521,-38.96,84500,20241118,40.71,136700,-13.02,20250219,93000,27.85,20250102,194800,-38.96,20240521,84500,40.71,20241118,1.33,N,006260,5000,1610 억,,4800359,N,N,659,N,00,N
20250227,150222,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,118900,-500,5,-0.42,15093116900,126485,62.45,120600,121300,118200,155200,83600,119400,119326.60,14.91,0,-24844,122466,120932,118166,116632,113866,121700,117400,1610,35800,5000,85960,100,1,32200000,38286,8.78,0.79,12,0.39,13539.00,151295.00,194800,20240521,-38.96,84500,20241118,40.71,136700,-13.02,20250219,93000,27.85,20250102,194800,-38.96,20240521,84500,40.71,20241118,1.33,N,006260,5000,1610 억,,4800359,N,N,1109,N,00,N
20250227,140223,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,118800,-600,5,-0.50,13959237500,116943,57.74,120600,121300,118200,155200,83600,119400,119367.53,14.91,0,-24608,122466,120932,118166,116632,113866,121700,117400,1610,35800,5000,85960,100,1,32200000,38254,8.77,0.79,12,0.36,13539.00,151295.00,194800,20240521,-39.01,84500,20241118,40.59,136700,-13.09,20250219,93000,27.74,20250102,194800,-39.01,20240521,84500,40.59,20241118,1.33,N,006260,5000,1610 억,,4800359,N,N,1109,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 20250228 160224 55 40.00 KOSPI200 금융 N N N Y 40 Y 112100 -6800 5 -5.72 24759065600 218473 161.65 115800 116500 112100 154500 83300 118900 113329.81 14.84 0 -19014 122566 120732 119466 117632 116366 120100 117000 1610 35600 5000 85600 100 1 32200000 36096 8.28 0.74 12 0.68 13539.00 151295.00 194800 20240521 -42.45 84500 20241118 32.66 136700 -18.00 20250219 93000 20.54 20250102 194800 -42.45 20240521 84500 32.66 20241118 1.34 N 006260 5000 1610 억 4778139 N N 2393 N 00 N
3 20250228 150224 55 40.00 KOSPI200 금융 N N N Y 40 Y 112700 -6200 5 -5.21 21330273700 187948 139.06 115800 116500 112100 154500 83300 118900 113488.85 14.84 0 -14758 122566 120732 119466 117632 116366 120100 117000 1610 35600 5000 85600 100 1 32200000 36289 8.32 0.74 12 0.58 13539.00 151295.00 194800 20240521 -42.15 84500 20241118 33.37 136700 -17.56 20250219 93000 21.18 20250102 194800 -42.15 20240521 84500 33.37 20241118 1.34 N 006260 5000 1610 억 4778139 N N 659 N 00 N
4 20250228 140225 55 40.00 KOSPI200 금융 N N N Y 40 Y 112700 -6200 5 -5.21 17753151100 156180 115.56 115800 116500 112100 154500 83300 118900 113669.42 14.84 0 -11326 122566 120732 119466 117632 116366 120100 117000 1610 35600 5000 85600 100 1 32200000 36289 8.32 0.74 12 0.49 13539.00 151295.00 194800 20240521 -42.15 84500 20241118 33.37 136700 -17.56 20250219 93000 21.18 20250102 194800 -42.15 20240521 84500 33.37 20241118 1.34 N 006260 5000 1610 억 4778139 N N 659 N 00 N
5 20250228 130224 55 40.00 KOSPI200 금융 N N N Y 40 Y 112700 -6200 5 -5.21 14959056600 131435 97.25 115800 116500 112100 154500 83300 118900 113811.41 14.84 0 -9088 122566 120732 119466 117632 116366 120100 117000 1610 35600 5000 85600 100 1 32200000 36289 8.32 0.74 12 0.41 13539.00 151295.00 194800 20240521 -42.15 84500 20241118 33.37 136700 -17.56 20250219 93000 21.18 20250102 194800 -42.15 20240521 84500 33.37 20241118 1.34 N 006260 5000 1610 억 4778139 N N 659 N 00 N
6 20250228 120223 55 40.00 KOSPI200 금융 N N N Y 40 Y 113400 -5500 5 -4.63 12698136200 111413 82.43 115800 116500 112100 154500 83300 118900 113971.35 14.84 0 -9746 122566 120732 119466 117632 116366 120100 117000 1610 35600 5000 85600 100 1 32200000 36515 8.38 0.75 12 0.35 13539.00 151295.00 194800 20240521 -41.79 84500 20241118 34.20 136700 -17.04 20250219 93000 21.94 20250102 194800 -41.79 20240521 84500 34.20 20241118 1.34 N 006260 5000 1610 억 4778139 N N 659 N 00 N
7 20250228 110224 55 40.00 KOSPI200 금융 N N N Y 40 Y 113900 -5000 5 -4.21 10551648000 92536 68.47 115800 116500 112100 154500 83300 118900 114024.86 14.84 0 -9610 122566 120732 119466 117632 116366 120100 117000 1610 35600 5000 85600 100 1 32200000 36676 8.41 0.75 12 0.29 13539.00 151295.00 194800 20240521 -41.53 84500 20241118 34.79 136700 -16.68 20250219 93000 22.47 20250102 194800 -41.53 20240521 84500 34.79 20241118 1.34 N 006260 5000 1610 억 4778139 N N 659 N 00 N
8 20250228 100223 55 40.00 KOSPI200 금융 N N N Y 40 Y 112800 -6100 5 -5.13 7312558400 63901 47.28 115800 116500 112100 154500 83300 118900 114432.25 14.84 0 -4010 122566 120732 119466 117632 116366 120100 117000 1610 35600 5000 85600 100 1 32200000 36322 8.33 0.75 12 0.20 13539.00 151295.00 194800 20240521 -42.09 84500 20241118 33.49 136700 -17.48 20250219 93000 21.29 20250102 194800 -42.09 20240521 84500 33.49 20241118 1.34 N 006260 5000 1610 억 4778139 N N 659 N 00 N
9 20250228 090224 55 40.00 KOSPI200 금융 N N N Y 40 Y 115800 -3100 5 -2.61 739689700 6384 4.72 115800 116300 115700 154500 83300 118900 115842.23 14.84 0 75 122566 120732 119466 117632 116366 120100 117000 1610 35600 5000 85600 100 1 32200000 37288 8.55 0.77 12 0.02 13539.00 151295.00 194800 20240521 -40.55 84500 20241118 37.04 136700 -15.29 20250219 93000 24.52 20250102 194800 -40.55 20240521 84500 37.04 20241118 1.34 N 006260 5000 1610 억 4778139 N N 659 N 00 N
10 20250227 160221 55 40.00 KOSPI200 금융 N N N Y 40 Y 118900 -500 5 -0.42 16053579600 134570 66.44 120600 121300 118200 155200 83600 119400 119295.48 14.91 0 -22641 122466 120932 118166 116632 113866 121700 117400 1610 35800 5000 85960 100 1 32200000 38286 8.78 0.79 12 0.42 13539.00 151295.00 194800 20240521 -38.96 84500 20241118 40.71 136700 -13.02 20250219 93000 27.85 20250102 194800 -38.96 20240521 84500 40.71 20241118 1.33 N 006260 5000 1610 억 4800359 N N 659 N 00 N
11 20250227 150222 55 40.00 KOSPI200 금융 N N N Y 40 Y 118900 -500 5 -0.42 15093116900 126485 62.45 120600 121300 118200 155200 83600 119400 119326.60 14.91 0 -24844 122466 120932 118166 116632 113866 121700 117400 1610 35800 5000 85960 100 1 32200000 38286 8.78 0.79 12 0.39 13539.00 151295.00 194800 20240521 -38.96 84500 20241118 40.71 136700 -13.02 20250219 93000 27.85 20250102 194800 -38.96 20240521 84500 40.71 20241118 1.33 N 006260 5000 1610 억 4800359 N N 1109 N 00 N
12 20250227 140223 55 40.00 KOSPI200 금융 N N N Y 40 Y 118800 -600 5 -0.50 13959237500 116943 57.74 120600 121300 118200 155200 83600 119400 119367.53 14.91 0 -24608 122466 120932 118166 116632 113866 121700 117400 1610 35800 5000 85960 100 1 32200000 38254 8.77 0.79 12 0.36 13539.00 151295.00 194800 20240521 -39.01 84500 20241118 40.59 136700 -13.09 20250219 93000 27.74 20250102 194800 -39.01 20240521 84500 40.59 20241118 1.33 N 006260 5000 1610 억 4800359 N N 1109 N 00 N