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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160217,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,126300,-2100,5,-1.64,91445091000,705168,181.18,134100,136700,125200,166900,89900,128400,129680.58,15.08,0,-116867,135066,131732,125666,122332,116266,133400,124000,1610,38500,5000,92440,100,1,32200000,40669,9.33,0.83,12,2.19,13539.00,151295.00,194800,20240521,-35.16,84500,20241118,49.47,136700,-7.61,20250219,93000,35.81,20250102,194800,-35.16,20240521,84500,49.47,20241118,1.13,N,006260,5000,1610 억,,4854231,N,N,11799,N,00,N
20250219,150219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,125800,-2600,5,-2.02,88284617600,680124,174.74,134100,136700,125200,166900,89900,128400,129806.65,15.08,0,-116884,135066,131732,125666,122332,116266,133400,124000,1610,38500,5000,92440,100,1,32200000,40508,9.29,0.83,12,2.11,13539.00,151295.00,194800,20240521,-35.42,84500,20241118,48.88,136700,-7.97,20250219,93000,35.27,20250102,194800,-35.42,20240521,84500,48.88,20241118,1.13,N,006260,5000,1610 억,,4854231,N,N,7701,N,00,N
20250219,140217,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,127400,-1000,5,-0.78,75718317000,580535,149.15,134100,136700,125500,166900,89900,128400,130428.51,15.08,0,-110428,135066,131732,125666,122332,116266,133400,124000,1610,38500,5000,92440,100,1,32200000,41023,9.41,0.84,12,1.80,13539.00,151295.00,194800,20240521,-34.60,84500,20241118,50.77,136700,-6.80,20250219,93000,36.99,20250102,194800,-34.60,20240521,84500,50.77,20241118,1.13,N,006260,5000,1610 억,,4854231,N,N,7701,N,00,N
20250219,130218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,128400,0,3,0.00,70670048500,541056,139.01,134100,136700,125500,166900,89900,128400,130615.04,15.08,0,-107151,135066,131732,125666,122332,116266,133400,124000,1610,38500,5000,92440,100,1,32200000,41345,9.48,0.85,12,1.68,13539.00,151295.00,194800,20240521,-34.09,84500,20241118,51.95,136700,-6.07,20250219,93000,38.06,20250102,194800,-34.09,20240521,84500,51.95,20241118,1.13,N,006260,5000,1610 억,,4854231,N,N,7701,N,00,N
20250219,120218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,129000,600,2,0.47,66151212500,505866,129.97,134100,136700,125500,166900,89900,128400,130768.25,15.08,0,-97430,135066,131732,125666,122332,116266,133400,124000,1610,38500,5000,92440,100,1,32200000,41538,9.53,0.85,12,1.57,13539.00,151295.00,194800,20240521,-33.78,84500,20241118,52.66,136700,-5.63,20250219,93000,38.71,20250102,194800,-33.78,20240521,84500,52.66,20241118,1.13,N,006260,5000,1610 억,,4854231,N,N,7701,N,00,N
20250219,110218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,126900,-1500,5,-1.17,60165504700,459175,117.97,134100,136700,125500,166900,89900,128400,131029.57,15.08,0,-85462,135066,131732,125666,122332,116266,133400,124000,1610,38500,5000,92440,100,1,32200000,40862,9.37,0.84,12,1.43,13539.00,151295.00,194800,20240521,-34.86,84500,20241118,50.18,136700,-7.17,20250219,93000,36.45,20250102,194800,-34.86,20240521,84500,50.18,20241118,1.13,N,006260,5000,1610 억,,4854231,N,N,7701,N,00,N
20250219,100218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,128900,500,2,0.39,46728444500,353498,90.82,134100,136700,128600,166900,89900,128400,132188.71,15.08,0,-74158,135066,131732,125666,122332,116266,133400,124000,1610,38500,5000,92440,100,1,32200000,41506,9.52,0.85,12,1.10,13539.00,151295.00,194800,20240521,-33.83,84500,20241118,52.54,136700,-5.71,20250219,93000,38.60,20250102,194800,-33.83,20240521,84500,52.54,20241118,1.13,N,006260,5000,1610 억,,4854231,N,N,7701,N,00,N
20250219,090218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,134900,6500,2,5.06,15043977800,111616,28.68,134100,136700,133200,166900,89900,128400,134783.34,15.08,0,-11764,135066,131732,125666,122332,116266,133400,124000,1610,38500,5000,92440,100,1,32200000,43438,9.96,0.89,12,0.35,13539.00,151295.00,194800,20240521,-30.75,84500,20241118,59.64,136700,-1.32,20250219,93000,45.05,20250102,194800,-30.75,20240521,84500,59.64,20241118,1.13,N,006260,5000,1610 억,,4854231,N,N,7701,N,00,N
20250218,160217,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,128400,7300,2,6.03,46509043700,371899,191.93,120500,129000,119600,157400,84800,121100,125053.28,15.03,0,860,123166,122132,120366,119332,117566,122650,119850,1610,36300,5000,87190,100,1,32200000,41345,9.48,0.85,12,1.15,13539.00,151295.00,194800,20240521,-34.09,84500,20241118,51.95,129800,-1.08,20250213,93000,38.06,20250102,194800,-34.09,20240521,84500,51.95,20241118,1.07,N,006260,5000,1610 억,,4840260,N,N,7701,N,00,N
20250218,150218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,128400,7300,2,6.03,41097329500,329781,170.19,120500,128400,119600,157400,84800,121100,124620.09,15.03,0,-582,123166,122132,120366,119332,117566,122650,119850,1610,36300,5000,87190,100,1,32200000,41345,9.48,0.85,12,1.02,13539.00,151295.00,194800,20240521,-34.09,84500,20241118,51.95,129800,-1.08,20250213,93000,38.06,20250102,194800,-34.09,20240521,84500,51.95,20241118,1.07,N,006260,5000,1610 억,,4840260,N,N,132,N,00,N
20250218,140218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,125900,4800,2,3.96,29339658100,237350,122.49,120500,127200,119600,157400,84800,121100,123613.50,15.03,0,-3559,123166,122132,120366,119332,117566,122650,119850,1610,36300,5000,87190,100,1,32200000,40540,9.30,0.83,12,0.74,13539.00,151295.00,194800,20240521,-35.37,84500,20241118,48.99,129800,-3.00,20250213,93000,35.38,20250102,194800,-35.37,20240521,84500,48.99,20241118,1.07,N,006260,5000,1610 억,,4840260,N,N,132,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 20250219 160217 55 40.00 KOSPI200 금융 N N N Y 40 Y 126300 -2100 5 -1.64 91445091000 705168 181.18 134100 136700 125200 166900 89900 128400 129680.58 15.08 0 -116867 135066 131732 125666 122332 116266 133400 124000 1610 38500 5000 92440 100 1 32200000 40669 9.33 0.83 12 2.19 13539.00 151295.00 194800 20240521 -35.16 84500 20241118 49.47 136700 -7.61 20250219 93000 35.81 20250102 194800 -35.16 20240521 84500 49.47 20241118 1.13 N 006260 5000 1610 억 4854231 N N 11799 N 00 N
3 20250219 150219 55 40.00 KOSPI200 금융 N N N Y 40 Y 125800 -2600 5 -2.02 88284617600 680124 174.74 134100 136700 125200 166900 89900 128400 129806.65 15.08 0 -116884 135066 131732 125666 122332 116266 133400 124000 1610 38500 5000 92440 100 1 32200000 40508 9.29 0.83 12 2.11 13539.00 151295.00 194800 20240521 -35.42 84500 20241118 48.88 136700 -7.97 20250219 93000 35.27 20250102 194800 -35.42 20240521 84500 48.88 20241118 1.13 N 006260 5000 1610 억 4854231 N N 7701 N 00 N
4 20250219 140217 55 40.00 KOSPI200 금융 N N N Y 40 Y 127400 -1000 5 -0.78 75718317000 580535 149.15 134100 136700 125500 166900 89900 128400 130428.51 15.08 0 -110428 135066 131732 125666 122332 116266 133400 124000 1610 38500 5000 92440 100 1 32200000 41023 9.41 0.84 12 1.80 13539.00 151295.00 194800 20240521 -34.60 84500 20241118 50.77 136700 -6.80 20250219 93000 36.99 20250102 194800 -34.60 20240521 84500 50.77 20241118 1.13 N 006260 5000 1610 억 4854231 N N 7701 N 00 N
5 20250219 130218 55 40.00 KOSPI200 금융 N N N Y 40 Y 128400 0 3 0.00 70670048500 541056 139.01 134100 136700 125500 166900 89900 128400 130615.04 15.08 0 -107151 135066 131732 125666 122332 116266 133400 124000 1610 38500 5000 92440 100 1 32200000 41345 9.48 0.85 12 1.68 13539.00 151295.00 194800 20240521 -34.09 84500 20241118 51.95 136700 -6.07 20250219 93000 38.06 20250102 194800 -34.09 20240521 84500 51.95 20241118 1.13 N 006260 5000 1610 억 4854231 N N 7701 N 00 N
6 20250219 120218 55 40.00 KOSPI200 금융 N N N Y 40 Y 129000 600 2 0.47 66151212500 505866 129.97 134100 136700 125500 166900 89900 128400 130768.25 15.08 0 -97430 135066 131732 125666 122332 116266 133400 124000 1610 38500 5000 92440 100 1 32200000 41538 9.53 0.85 12 1.57 13539.00 151295.00 194800 20240521 -33.78 84500 20241118 52.66 136700 -5.63 20250219 93000 38.71 20250102 194800 -33.78 20240521 84500 52.66 20241118 1.13 N 006260 5000 1610 억 4854231 N N 7701 N 00 N
7 20250219 110218 55 40.00 KOSPI200 금융 N N N Y 40 Y 126900 -1500 5 -1.17 60165504700 459175 117.97 134100 136700 125500 166900 89900 128400 131029.57 15.08 0 -85462 135066 131732 125666 122332 116266 133400 124000 1610 38500 5000 92440 100 1 32200000 40862 9.37 0.84 12 1.43 13539.00 151295.00 194800 20240521 -34.86 84500 20241118 50.18 136700 -7.17 20250219 93000 36.45 20250102 194800 -34.86 20240521 84500 50.18 20241118 1.13 N 006260 5000 1610 억 4854231 N N 7701 N 00 N
8 20250219 100218 55 40.00 KOSPI200 금융 N N N Y 40 Y 128900 500 2 0.39 46728444500 353498 90.82 134100 136700 128600 166900 89900 128400 132188.71 15.08 0 -74158 135066 131732 125666 122332 116266 133400 124000 1610 38500 5000 92440 100 1 32200000 41506 9.52 0.85 12 1.10 13539.00 151295.00 194800 20240521 -33.83 84500 20241118 52.54 136700 -5.71 20250219 93000 38.60 20250102 194800 -33.83 20240521 84500 52.54 20241118 1.13 N 006260 5000 1610 억 4854231 N N 7701 N 00 N
9 20250219 090218 55 40.00 KOSPI200 금융 N N N Y 40 Y 134900 6500 2 5.06 15043977800 111616 28.68 134100 136700 133200 166900 89900 128400 134783.34 15.08 0 -11764 135066 131732 125666 122332 116266 133400 124000 1610 38500 5000 92440 100 1 32200000 43438 9.96 0.89 12 0.35 13539.00 151295.00 194800 20240521 -30.75 84500 20241118 59.64 136700 -1.32 20250219 93000 45.05 20250102 194800 -30.75 20240521 84500 59.64 20241118 1.13 N 006260 5000 1610 억 4854231 N N 7701 N 00 N
10 20250218 160217 55 40.00 KOSPI200 금융 N N N Y 40 Y 128400 7300 2 6.03 46509043700 371899 191.93 120500 129000 119600 157400 84800 121100 125053.28 15.03 0 860 123166 122132 120366 119332 117566 122650 119850 1610 36300 5000 87190 100 1 32200000 41345 9.48 0.85 12 1.15 13539.00 151295.00 194800 20240521 -34.09 84500 20241118 51.95 129800 -1.08 20250213 93000 38.06 20250102 194800 -34.09 20240521 84500 51.95 20241118 1.07 N 006260 5000 1610 억 4840260 N N 7701 N 00 N
11 20250218 150218 55 40.00 KOSPI200 금융 N N N Y 40 Y 128400 7300 2 6.03 41097329500 329781 170.19 120500 128400 119600 157400 84800 121100 124620.09 15.03 0 -582 123166 122132 120366 119332 117566 122650 119850 1610 36300 5000 87190 100 1 32200000 41345 9.48 0.85 12 1.02 13539.00 151295.00 194800 20240521 -34.09 84500 20241118 51.95 129800 -1.08 20250213 93000 38.06 20250102 194800 -34.09 20240521 84500 51.95 20241118 1.07 N 006260 5000 1610 억 4840260 N N 132 N 00 N
12 20250218 140218 55 40.00 KOSPI200 금융 N N N Y 40 Y 125900 4800 2 3.96 29339658100 237350 122.49 120500 127200 119600 157400 84800 121100 123613.50 15.03 0 -3559 123166 122132 120366 119332 117566 122650 119850 1610 36300 5000 87190 100 1 32200000 40540 9.30 0.83 12 0.74 13539.00 151295.00 194800 20240521 -35.37 84500 20241118 48.99 129800 -3.00 20250213 93000 35.38 20250102 194800 -35.37 20240521 84500 48.99 20241118 1.07 N 006260 5000 1610 억 4840260 N N 132 N 00 N