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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160214,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,123200,11400,2,10.20,43100289600,361916,266.96,111400,124900,111100,145300,78300,111800,119080.50,15.05,0,59393,114733,113266,111833,110366,108933,112550,109650,1610,33500,5000,80490,100,1,32200000,39670,9.10,0.81,12,1.12,13539.00,151295.00,194800,20240521,-36.76,84500,20241118,45.80,127900,-3.67,20250124,93000,32.47,20250102,194800,-36.76,20240521,84500,45.80,20241118,1.09,N,006260,5000,1610 억,,4846465,N,N,919,N,00,N
20250212,150214,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,122700,10900,2,9.75,39941734900,336243,248.03,111400,124900,111100,145300,78300,111800,118788.59,15.05,0,56765,114733,113266,111833,110366,108933,112550,109650,1610,33500,5000,80490,100,1,32200000,39509,9.06,0.81,12,1.04,13539.00,151295.00,194800,20240521,-37.01,84500,20241118,45.21,127900,-4.07,20250124,93000,31.94,20250102,194800,-37.01,20240521,84500,45.21,20241118,1.09,N,006260,5000,1610 억,,4846465,N,N,427,N,00,N
20250212,140214,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,120800,9000,2,8.05,29871705300,254171,187.49,111400,121500,111100,145300,78300,111800,117526.33,15.05,0,41109,114733,113266,111833,110366,108933,112550,109650,1610,33500,5000,80490,100,1,32200000,38898,8.92,0.80,12,0.79,13539.00,151295.00,194800,20240521,-37.99,84500,20241118,42.96,127900,-5.55,20250124,93000,29.89,20250102,194800,-37.99,20240521,84500,42.96,20241118,1.09,N,006260,5000,1610 억,,4846465,N,N,427,N,00,N
20250212,130214,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,120300,8500,2,7.60,24716632000,211427,155.96,111400,120900,111100,145300,78300,111800,116904.20,15.05,0,41537,114733,113266,111833,110366,108933,112550,109650,1610,33500,5000,80490,100,1,32200000,38737,8.89,0.80,12,0.66,13539.00,151295.00,194800,20240521,-38.24,84500,20241118,42.37,127900,-5.94,20250124,93000,29.35,20250102,194800,-38.24,20240521,84500,42.37,20241118,1.09,N,006260,5000,1610 억,,4846465,N,N,427,N,00,N
20250212,120214,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,118100,6300,2,5.64,17089500300,147531,108.82,111400,118200,111100,145300,78300,111800,115837.06,15.05,0,36502,114733,113266,111833,110366,108933,112550,109650,1610,33500,5000,80490,100,1,32200000,38028,8.72,0.78,12,0.46,13539.00,151295.00,194800,20240521,-39.37,84500,20241118,39.76,127900,-7.66,20250124,93000,26.99,20250102,194800,-39.37,20240521,84500,39.76,20241118,1.09,N,006260,5000,1610 억,,4846465,N,N,427,N,00,N
20250212,110214,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,117300,5500,2,4.92,13426318400,116399,85.86,111400,117800,111100,145300,78300,111800,115347.80,15.05,0,24296,114733,113266,111833,110366,108933,112550,109650,1610,33500,5000,80490,100,1,32200000,37771,8.66,0.78,12,0.36,13539.00,151295.00,194800,20240521,-39.78,84500,20241118,38.82,127900,-8.29,20250124,93000,26.13,20250102,194800,-39.78,20240521,84500,38.82,20241118,1.09,N,006260,5000,1610 억,,4846465,N,N,427,N,00,N
20250212,100214,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,115800,4000,2,3.58,7272848800,63832,47.08,111400,116000,111100,145300,78300,111800,113937.82,15.05,0,16129,114733,113266,111833,110366,108933,112550,109650,1610,33500,5000,80490,100,1,32200000,37288,8.55,0.77,12,0.20,13539.00,151295.00,194800,20240521,-40.55,84500,20241118,37.04,127900,-9.46,20250124,93000,24.52,20250102,194800,-40.55,20240521,84500,37.04,20241118,1.09,N,006260,5000,1610 억,,4846465,N,N,427,N,00,N
20250212,090215,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,111200,-600,5,-0.54,662408100,5946,4.39,111400,111700,111100,145300,78300,111800,111403.05,15.05,0,-3492,114733,113266,111833,110366,108933,112550,109650,1610,33500,5000,80490,100,1,32200000,35806,8.21,0.73,12,0.02,13539.00,151295.00,194800,20240521,-42.92,84500,20241118,31.60,127900,-13.06,20250124,93000,19.57,20250102,194800,-42.92,20240521,84500,31.60,20241118,1.09,N,006260,5000,1610 억,,4846465,N,N,427,N,00,N
20250211,160213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,111800,900,2,0.81,15103167200,134962,48.04,111900,113300,110400,144100,77700,110900,111907.02,15.12,0,-17172,117700,114300,112200,108800,106700,113250,107750,1610,33200,5000,79840,100,1,32200000,36000,8.26,0.74,12,0.42,13539.00,151295.00,194800,20240521,-42.61,82400,20240129,35.68,127900,-12.59,20250124,93000,20.22,20250102,194800,-42.61,20240521,84500,32.31,20241118,1.13,N,006260,5000,1610 억,,4868859,N,N,427,N,00,N
20250211,150214,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,111800,900,2,0.81,13954457100,124691,44.38,111900,113300,110400,144100,77700,110900,111912.30,15.12,0,-15206,117700,114300,112200,108800,106700,113250,107750,1610,33200,5000,79840,100,1,32200000,36000,8.26,0.74,12,0.39,13539.00,151295.00,194800,20240521,-42.61,82400,20240129,35.68,127900,-12.59,20250124,93000,20.22,20250102,194800,-42.61,20240521,84500,32.31,20241118,1.13,N,006260,5000,1610 억,,4868859,N,N,13,N,00,N
20250211,140214,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,112000,1100,2,0.99,12398413700,110784,39.43,111900,113300,110400,144100,77700,110900,111915.20,15.12,0,-13479,117700,114300,112200,108800,106700,113250,107750,1610,33200,5000,79840,100,1,32200000,36064,8.27,0.74,12,0.34,13539.00,151295.00,194800,20240521,-42.51,82400,20240129,35.92,127900,-12.43,20250124,93000,20.43,20250102,194800,-42.51,20240521,84500,32.54,20241118,1.13,N,006260,5000,1610 억,,4868859,N,N,13,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 20250212 160214 55 40.00 KOSPI200 금융 N N N Y 40 Y 123200 11400 2 10.20 43100289600 361916 266.96 111400 124900 111100 145300 78300 111800 119080.50 15.05 0 59393 114733 113266 111833 110366 108933 112550 109650 1610 33500 5000 80490 100 1 32200000 39670 9.10 0.81 12 1.12 13539.00 151295.00 194800 20240521 -36.76 84500 20241118 45.80 127900 -3.67 20250124 93000 32.47 20250102 194800 -36.76 20240521 84500 45.80 20241118 1.09 N 006260 5000 1610 억 4846465 N N 919 N 00 N
3 20250212 150214 55 40.00 KOSPI200 금융 N N N Y 40 Y 122700 10900 2 9.75 39941734900 336243 248.03 111400 124900 111100 145300 78300 111800 118788.59 15.05 0 56765 114733 113266 111833 110366 108933 112550 109650 1610 33500 5000 80490 100 1 32200000 39509 9.06 0.81 12 1.04 13539.00 151295.00 194800 20240521 -37.01 84500 20241118 45.21 127900 -4.07 20250124 93000 31.94 20250102 194800 -37.01 20240521 84500 45.21 20241118 1.09 N 006260 5000 1610 억 4846465 N N 427 N 00 N
4 20250212 140214 55 40.00 KOSPI200 금융 N N N Y 40 Y 120800 9000 2 8.05 29871705300 254171 187.49 111400 121500 111100 145300 78300 111800 117526.33 15.05 0 41109 114733 113266 111833 110366 108933 112550 109650 1610 33500 5000 80490 100 1 32200000 38898 8.92 0.80 12 0.79 13539.00 151295.00 194800 20240521 -37.99 84500 20241118 42.96 127900 -5.55 20250124 93000 29.89 20250102 194800 -37.99 20240521 84500 42.96 20241118 1.09 N 006260 5000 1610 억 4846465 N N 427 N 00 N
5 20250212 130214 55 40.00 KOSPI200 금융 N N N Y 40 Y 120300 8500 2 7.60 24716632000 211427 155.96 111400 120900 111100 145300 78300 111800 116904.20 15.05 0 41537 114733 113266 111833 110366 108933 112550 109650 1610 33500 5000 80490 100 1 32200000 38737 8.89 0.80 12 0.66 13539.00 151295.00 194800 20240521 -38.24 84500 20241118 42.37 127900 -5.94 20250124 93000 29.35 20250102 194800 -38.24 20240521 84500 42.37 20241118 1.09 N 006260 5000 1610 억 4846465 N N 427 N 00 N
6 20250212 120214 55 40.00 KOSPI200 금융 N N N Y 40 Y 118100 6300 2 5.64 17089500300 147531 108.82 111400 118200 111100 145300 78300 111800 115837.06 15.05 0 36502 114733 113266 111833 110366 108933 112550 109650 1610 33500 5000 80490 100 1 32200000 38028 8.72 0.78 12 0.46 13539.00 151295.00 194800 20240521 -39.37 84500 20241118 39.76 127900 -7.66 20250124 93000 26.99 20250102 194800 -39.37 20240521 84500 39.76 20241118 1.09 N 006260 5000 1610 억 4846465 N N 427 N 00 N
7 20250212 110214 55 40.00 KOSPI200 금융 N N N Y 40 Y 117300 5500 2 4.92 13426318400 116399 85.86 111400 117800 111100 145300 78300 111800 115347.80 15.05 0 24296 114733 113266 111833 110366 108933 112550 109650 1610 33500 5000 80490 100 1 32200000 37771 8.66 0.78 12 0.36 13539.00 151295.00 194800 20240521 -39.78 84500 20241118 38.82 127900 -8.29 20250124 93000 26.13 20250102 194800 -39.78 20240521 84500 38.82 20241118 1.09 N 006260 5000 1610 억 4846465 N N 427 N 00 N
8 20250212 100214 55 40.00 KOSPI200 금융 N N N Y 40 Y 115800 4000 2 3.58 7272848800 63832 47.08 111400 116000 111100 145300 78300 111800 113937.82 15.05 0 16129 114733 113266 111833 110366 108933 112550 109650 1610 33500 5000 80490 100 1 32200000 37288 8.55 0.77 12 0.20 13539.00 151295.00 194800 20240521 -40.55 84500 20241118 37.04 127900 -9.46 20250124 93000 24.52 20250102 194800 -40.55 20240521 84500 37.04 20241118 1.09 N 006260 5000 1610 억 4846465 N N 427 N 00 N
9 20250212 090215 55 40.00 KOSPI200 금융 N N N Y 40 Y 111200 -600 5 -0.54 662408100 5946 4.39 111400 111700 111100 145300 78300 111800 111403.05 15.05 0 -3492 114733 113266 111833 110366 108933 112550 109650 1610 33500 5000 80490 100 1 32200000 35806 8.21 0.73 12 0.02 13539.00 151295.00 194800 20240521 -42.92 84500 20241118 31.60 127900 -13.06 20250124 93000 19.57 20250102 194800 -42.92 20240521 84500 31.60 20241118 1.09 N 006260 5000 1610 억 4846465 N N 427 N 00 N
10 20250211 160213 55 40.00 KOSPI200 금융 N N N Y 40 Y 111800 900 2 0.81 15103167200 134962 48.04 111900 113300 110400 144100 77700 110900 111907.02 15.12 0 -17172 117700 114300 112200 108800 106700 113250 107750 1610 33200 5000 79840 100 1 32200000 36000 8.26 0.74 12 0.42 13539.00 151295.00 194800 20240521 -42.61 82400 20240129 35.68 127900 -12.59 20250124 93000 20.22 20250102 194800 -42.61 20240521 84500 32.31 20241118 1.13 N 006260 5000 1610 억 4868859 N N 427 N 00 N
11 20250211 150214 55 40.00 KOSPI200 금융 N N N Y 40 Y 111800 900 2 0.81 13954457100 124691 44.38 111900 113300 110400 144100 77700 110900 111912.30 15.12 0 -15206 117700 114300 112200 108800 106700 113250 107750 1610 33200 5000 79840 100 1 32200000 36000 8.26 0.74 12 0.39 13539.00 151295.00 194800 20240521 -42.61 82400 20240129 35.68 127900 -12.59 20250124 93000 20.22 20250102 194800 -42.61 20240521 84500 32.31 20241118 1.13 N 006260 5000 1610 억 4868859 N N 13 N 00 N
12 20250211 140214 55 40.00 KOSPI200 금융 N N N Y 40 Y 112000 1100 2 0.99 12398413700 110784 39.43 111900 113300 110400 144100 77700 110900 111915.20 15.12 0 -13479 117700 114300 112200 108800 106700 113250 107750 1610 33200 5000 79840 100 1 32200000 36064 8.27 0.74 12 0.34 13539.00 151295.00 194800 20240521 -42.51 82400 20240129 35.92 127900 -12.43 20250124 93000 20.43 20250102 194800 -42.51 20240521 84500 32.54 20241118 1.13 N 006260 5000 1610 억 4868859 N N 13 N 00 N