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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,120300,-700,5,-0.58,19739306300,164746,45.78,118800,121400,117600,157300,84700,121000,119816.00,14.95,0,4652,130200,125600,122600,118000,115000,124100,116500,1610,36300,5000,87120,100,1,32200000,38737,8.89,0.80,12,0.51,13539.00,151295.00,194800,20240521,-38.24,84500,20241118,42.37,136700,-12.00,20250219,93000,29.35,20250102,194800,-38.24,20240521,84500,42.37,20241118,1.12,N,006260,5000,1610 억,,4814719,N,N,564,N,00,N
20250221,150219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,120700,-300,5,-0.25,18198151900,151948,42.22,118800,121400,117600,157300,84700,121000,119765.55,14.95,0,6976,130200,125600,122600,118000,115000,124100,116500,1610,36300,5000,87120,100,1,32200000,38865,8.91,0.80,12,0.47,13539.00,151295.00,194800,20240521,-38.04,84500,20241118,42.84,136700,-11.70,20250219,93000,29.78,20250102,194800,-38.04,20240521,84500,42.84,20241118,1.12,N,006260,5000,1610 억,,4814719,N,N,9261,N,00,N
20250221,140219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,120600,-400,5,-0.33,16460070300,137518,38.21,118800,121400,117600,157300,84700,121000,119693.81,14.95,0,5098,130200,125600,122600,118000,115000,124100,116500,1610,36300,5000,87120,100,1,32200000,38833,8.91,0.80,12,0.43,13539.00,151295.00,194800,20240521,-38.09,84500,20241118,42.72,136700,-11.78,20250219,93000,29.68,20250102,194800,-38.09,20240521,84500,42.72,20241118,1.12,N,006260,5000,1610 억,,4814719,N,N,9261,N,00,N
20250221,130219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,120700,-300,5,-0.25,15254563500,127505,35.43,118800,121400,117600,157300,84700,121000,119638.80,14.95,0,2864,130200,125600,122600,118000,115000,124100,116500,1610,36300,5000,87120,100,1,32200000,38865,8.91,0.80,12,0.40,13539.00,151295.00,194800,20240521,-38.04,84500,20241118,42.84,136700,-11.70,20250219,93000,29.78,20250102,194800,-38.04,20240521,84500,42.84,20241118,1.12,N,006260,5000,1610 억,,4814719,N,N,9261,N,00,N
20250221,120220,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,120400,-600,5,-0.50,13921440700,116441,32.35,118800,121400,117600,157300,84700,121000,119557.73,14.95,0,1466,130200,125600,122600,118000,115000,124100,116500,1610,36300,5000,87120,100,1,32200000,38769,8.89,0.80,12,0.36,13539.00,151295.00,194800,20240521,-38.19,84500,20241118,42.49,136700,-11.92,20250219,93000,29.46,20250102,194800,-38.19,20240521,84500,42.49,20241118,1.12,N,006260,5000,1610 억,,4814719,N,N,9261,N,00,N
20250221,110219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,120800,-200,5,-0.17,12470249800,104407,29.01,118800,121400,117600,157300,84700,121000,119438.63,14.95,0,-136,130200,125600,122600,118000,115000,124100,116500,1610,36300,5000,87120,100,1,32200000,38898,8.92,0.80,12,0.32,13539.00,151295.00,194800,20240521,-37.99,84500,20241118,42.96,136700,-11.63,20250219,93000,29.89,20250102,194800,-37.99,20240521,84500,42.96,20241118,1.12,N,006260,5000,1610 억,,4814719,N,N,9261,N,00,N
20250221,100220,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,120400,-600,5,-0.50,9298670700,78122,21.71,118800,120400,117600,157300,84700,121000,119027.23,14.95,0,2078,130200,125600,122600,118000,115000,124100,116500,1610,36300,5000,87120,100,1,32200000,38769,8.89,0.80,12,0.24,13539.00,151295.00,194800,20240521,-38.19,84500,20241118,42.49,136700,-11.92,20250219,93000,29.46,20250102,194800,-38.19,20240521,84500,42.49,20241118,1.12,N,006260,5000,1610 억,,4814719,N,N,9261,N,00,N
20250221,090219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,119500,-1500,5,-1.24,2061852200,17334,4.82,118800,119700,118500,157300,84700,121000,118946.90,14.95,0,10423,130200,125600,122600,118000,115000,124100,116500,1610,36300,5000,87120,100,1,32200000,38479,8.83,0.79,12,0.05,13539.00,151295.00,194800,20240521,-38.66,84500,20241118,41.42,136700,-12.58,20250219,93000,28.49,20250102,194800,-38.66,20240521,84500,41.42,20241118,1.12,N,006260,5000,1610 억,,4814719,N,N,9261,N,00,N
20250220,160219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,121000,-5300,5,-4.20,43088311100,354238,50.05,126600,127200,119600,164100,88500,126300,121633.92,14.98,0,-13709,140900,133600,129400,122100,117900,131500,120000,1610,37800,5000,90930,100,1,32200000,38962,8.94,0.80,12,1.10,13539.00,151295.00,194800,20240521,-37.89,84500,20241118,43.20,136700,-11.49,20250219,93000,30.11,20250102,194800,-37.89,20240521,84500,43.20,20241118,1.10,N,006260,5000,1610 억,,4822895,N,N,9261,N,00,N
20250220,150218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,120800,-5500,5,-4.35,41006987400,336991,47.61,126600,127200,119600,164100,88500,126300,121681.58,14.98,0,-17759,140900,133600,129400,122100,117900,131500,120000,1610,37800,5000,90930,100,1,32200000,38898,8.92,0.80,12,1.05,13539.00,151295.00,194800,20240521,-37.99,84500,20241118,42.96,136700,-11.63,20250219,93000,29.89,20250102,194800,-37.99,20240521,84500,42.96,20241118,1.10,N,006260,5000,1610 억,,4822895,N,N,11799,N,00,N
20250220,140219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,121400,-4900,5,-3.88,35950021900,295183,41.70,126600,127200,119600,164100,88500,126300,121784.33,14.98,0,-21848,140900,133600,129400,122100,117900,131500,120000,1610,37800,5000,90930,100,1,32200000,39091,8.97,0.80,12,0.92,13539.00,151295.00,194800,20240521,-37.68,84500,20241118,43.67,136700,-11.19,20250219,93000,30.54,20250102,194800,-37.68,20240521,84500,43.67,20241118,1.10,N,006260,5000,1610 억,,4822895,N,N,11799,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 20250221 160219 55 40.00 KOSPI200 금융 N N N Y 40 Y 120300 -700 5 -0.58 19739306300 164746 45.78 118800 121400 117600 157300 84700 121000 119816.00 14.95 0 4652 130200 125600 122600 118000 115000 124100 116500 1610 36300 5000 87120 100 1 32200000 38737 8.89 0.80 12 0.51 13539.00 151295.00 194800 20240521 -38.24 84500 20241118 42.37 136700 -12.00 20250219 93000 29.35 20250102 194800 -38.24 20240521 84500 42.37 20241118 1.12 N 006260 5000 1610 억 4814719 N N 564 N 00 N
3 20250221 150219 55 40.00 KOSPI200 금융 N N N Y 40 Y 120700 -300 5 -0.25 18198151900 151948 42.22 118800 121400 117600 157300 84700 121000 119765.55 14.95 0 6976 130200 125600 122600 118000 115000 124100 116500 1610 36300 5000 87120 100 1 32200000 38865 8.91 0.80 12 0.47 13539.00 151295.00 194800 20240521 -38.04 84500 20241118 42.84 136700 -11.70 20250219 93000 29.78 20250102 194800 -38.04 20240521 84500 42.84 20241118 1.12 N 006260 5000 1610 억 4814719 N N 9261 N 00 N
4 20250221 140219 55 40.00 KOSPI200 금융 N N N Y 40 Y 120600 -400 5 -0.33 16460070300 137518 38.21 118800 121400 117600 157300 84700 121000 119693.81 14.95 0 5098 130200 125600 122600 118000 115000 124100 116500 1610 36300 5000 87120 100 1 32200000 38833 8.91 0.80 12 0.43 13539.00 151295.00 194800 20240521 -38.09 84500 20241118 42.72 136700 -11.78 20250219 93000 29.68 20250102 194800 -38.09 20240521 84500 42.72 20241118 1.12 N 006260 5000 1610 억 4814719 N N 9261 N 00 N
5 20250221 130219 55 40.00 KOSPI200 금융 N N N Y 40 Y 120700 -300 5 -0.25 15254563500 127505 35.43 118800 121400 117600 157300 84700 121000 119638.80 14.95 0 2864 130200 125600 122600 118000 115000 124100 116500 1610 36300 5000 87120 100 1 32200000 38865 8.91 0.80 12 0.40 13539.00 151295.00 194800 20240521 -38.04 84500 20241118 42.84 136700 -11.70 20250219 93000 29.78 20250102 194800 -38.04 20240521 84500 42.84 20241118 1.12 N 006260 5000 1610 억 4814719 N N 9261 N 00 N
6 20250221 120220 55 40.00 KOSPI200 금융 N N N Y 40 Y 120400 -600 5 -0.50 13921440700 116441 32.35 118800 121400 117600 157300 84700 121000 119557.73 14.95 0 1466 130200 125600 122600 118000 115000 124100 116500 1610 36300 5000 87120 100 1 32200000 38769 8.89 0.80 12 0.36 13539.00 151295.00 194800 20240521 -38.19 84500 20241118 42.49 136700 -11.92 20250219 93000 29.46 20250102 194800 -38.19 20240521 84500 42.49 20241118 1.12 N 006260 5000 1610 억 4814719 N N 9261 N 00 N
7 20250221 110219 55 40.00 KOSPI200 금융 N N N Y 40 Y 120800 -200 5 -0.17 12470249800 104407 29.01 118800 121400 117600 157300 84700 121000 119438.63 14.95 0 -136 130200 125600 122600 118000 115000 124100 116500 1610 36300 5000 87120 100 1 32200000 38898 8.92 0.80 12 0.32 13539.00 151295.00 194800 20240521 -37.99 84500 20241118 42.96 136700 -11.63 20250219 93000 29.89 20250102 194800 -37.99 20240521 84500 42.96 20241118 1.12 N 006260 5000 1610 억 4814719 N N 9261 N 00 N
8 20250221 100220 55 40.00 KOSPI200 금융 N N N Y 40 Y 120400 -600 5 -0.50 9298670700 78122 21.71 118800 120400 117600 157300 84700 121000 119027.23 14.95 0 2078 130200 125600 122600 118000 115000 124100 116500 1610 36300 5000 87120 100 1 32200000 38769 8.89 0.80 12 0.24 13539.00 151295.00 194800 20240521 -38.19 84500 20241118 42.49 136700 -11.92 20250219 93000 29.46 20250102 194800 -38.19 20240521 84500 42.49 20241118 1.12 N 006260 5000 1610 억 4814719 N N 9261 N 00 N
9 20250221 090219 55 40.00 KOSPI200 금융 N N N Y 40 Y 119500 -1500 5 -1.24 2061852200 17334 4.82 118800 119700 118500 157300 84700 121000 118946.90 14.95 0 10423 130200 125600 122600 118000 115000 124100 116500 1610 36300 5000 87120 100 1 32200000 38479 8.83 0.79 12 0.05 13539.00 151295.00 194800 20240521 -38.66 84500 20241118 41.42 136700 -12.58 20250219 93000 28.49 20250102 194800 -38.66 20240521 84500 41.42 20241118 1.12 N 006260 5000 1610 억 4814719 N N 9261 N 00 N
10 20250220 160219 55 40.00 KOSPI200 금융 N N N Y 40 Y 121000 -5300 5 -4.20 43088311100 354238 50.05 126600 127200 119600 164100 88500 126300 121633.92 14.98 0 -13709 140900 133600 129400 122100 117900 131500 120000 1610 37800 5000 90930 100 1 32200000 38962 8.94 0.80 12 1.10 13539.00 151295.00 194800 20240521 -37.89 84500 20241118 43.20 136700 -11.49 20250219 93000 30.11 20250102 194800 -37.89 20240521 84500 43.20 20241118 1.10 N 006260 5000 1610 억 4822895 N N 9261 N 00 N
11 20250220 150218 55 40.00 KOSPI200 금융 N N N Y 40 Y 120800 -5500 5 -4.35 41006987400 336991 47.61 126600 127200 119600 164100 88500 126300 121681.58 14.98 0 -17759 140900 133600 129400 122100 117900 131500 120000 1610 37800 5000 90930 100 1 32200000 38898 8.92 0.80 12 1.05 13539.00 151295.00 194800 20240521 -37.99 84500 20241118 42.96 136700 -11.63 20250219 93000 29.89 20250102 194800 -37.99 20240521 84500 42.96 20241118 1.10 N 006260 5000 1610 억 4822895 N N 11799 N 00 N
12 20250220 140219 55 40.00 KOSPI200 금융 N N N Y 40 Y 121400 -4900 5 -3.88 35950021900 295183 41.70 126600 127200 119600 164100 88500 126300 121784.33 14.98 0 -21848 140900 133600 129400 122100 117900 131500 120000 1610 37800 5000 90930 100 1 32200000 39091 8.97 0.80 12 0.92 13539.00 151295.00 194800 20240521 -37.68 84500 20241118 43.67 136700 -11.19 20250219 93000 30.54 20250102 194800 -37.68 20240521 84500 43.67 20241118 1.10 N 006260 5000 1610 억 4822895 N N 11799 N 00 N