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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006260/price/prices-20250401.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
20250429,160216,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,132400,6400,2,5.08,39360010800,300440,213.39,127000,132700,127000,163800,88200,126000,131007.78,14.37,0,-17732,130066,128032,126266,124232,122466,127150,123350,1610,37800,5000,90720,100,1,32200000,42633,17.96,0.91,12,0.93,7371.00,145911.00,194800,20240521,-32.03,84500,20241118,56.69,136700,-3.15,20250219,93000,42.37,20250102,194800,-32.03,20240521,84500,56.69,20241118,1.14,Y,006260,5000,1610 억,,4627965,N,N,36448,N,00,N
20250429,150217,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,132000,6000,2,4.76,37090596300,283249,201.18,127000,132700,127000,163800,88200,126000,130946.96,14.37,0,-13383,130066,128032,126266,124232,122466,127150,123350,1610,37800,5000,90720,100,1,32200000,42504,17.91,0.90,12,0.88,7371.00,145911.00,194800,20240521,-32.24,84500,20241118,56.21,136700,-3.44,20250219,93000,41.94,20250102,194800,-32.24,20240521,84500,56.21,20241118,1.14,Y,006260,5000,1610 억,,4627965,N,N,26777,N,00,N
20250429,140217,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,132500,6500,2,5.16,31720740600,242696,172.38,127000,132600,127000,163800,88200,126000,130701.54,14.37,0,-37,130066,128032,126266,124232,122466,127150,123350,1610,37800,5000,90720,100,1,32200000,42665,17.98,0.91,12,0.75,7371.00,145911.00,194800,20240521,-31.98,84500,20241118,56.80,136700,-3.07,20250219,93000,42.47,20250102,194800,-31.98,20240521,84500,56.80,20241118,1.14,Y,006260,5000,1610 억,,4627965,N,N,26777,N,00,N
20250429,130219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,131900,5900,2,4.68,26056486400,199890,141.98,127000,132600,127000,163800,88200,126000,130354.13,14.37,0,4371,130066,128032,126266,124232,122466,127150,123350,1610,37800,5000,90720,100,1,32200000,42472,17.89,0.90,12,0.62,7371.00,145911.00,194800,20240521,-32.29,84500,20241118,56.09,136700,-3.51,20250219,93000,41.83,20250102,194800,-32.29,20240521,84500,56.09,20241118,1.14,Y,006260,5000,1610 억,,4627965,N,N,26777,N,00,N
20250429,120218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,131900,5900,2,4.68,21647487450,166364,118.16,127000,132600,127000,163800,88200,126000,130121.22,14.37,0,4596,130066,128032,126266,124232,122466,127150,123350,1610,37800,5000,90720,100,1,32200000,42472,17.89,0.90,12,0.52,7371.00,145911.00,194800,20240521,-32.29,84500,20241118,56.09,136700,-3.51,20250219,93000,41.83,20250102,194800,-32.29,20240521,84500,56.09,20241118,1.14,Y,006260,5000,1610 억,,4627965,N,N,26777,N,00,N
20250429,110217,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,131300,5300,2,4.21,14721076300,113880,80.89,127000,131300,127000,163800,88200,126000,129268.32,14.37,0,1825,130066,128032,126266,124232,122466,127150,123350,1610,37800,5000,90720,100,1,32200000,42279,17.81,0.90,12,0.35,7371.00,145911.00,194800,20240521,-32.60,84500,20241118,55.38,136700,-3.95,20250219,93000,41.18,20250102,194800,-32.60,20240521,84500,55.38,20241118,1.14,Y,006260,5000,1610 억,,4627965,N,N,26777,N,00,N
20250429,100219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,128500,2500,2,1.98,8286958500,64394,45.74,127000,130450,127000,163800,88200,126000,128691.47,14.37,0,-4650,130066,128032,126266,124232,122466,127150,123350,1610,37800,5000,90720,100,1,32200000,41377,17.43,0.88,12,0.20,7371.00,145911.00,194800,20240521,-34.03,84500,20241118,52.07,136700,-6.00,20250219,93000,38.17,20250102,194800,-34.03,20240521,84500,52.07,20241118,1.14,Y,006260,5000,1610 억,,4627965,N,N,26777,N,00,N
20250429,090219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,127300,1300,2,1.03,549353000,4320,3.07,127000,127800,127000,163800,88200,126000,127165.05,14.37,0,1596,130066,128032,126266,124232,122466,127150,123350,1610,37800,5000,90720,100,1,32200000,40991,17.27,0.87,12,0.01,7371.00,145911.00,194800,20240521,-34.65,84500,20241118,50.65,136700,-6.88,20250219,93000,36.88,20250102,194800,-34.65,20240521,84500,50.65,20241118,1.14,Y,006260,5000,1610 억,,4627965,N,N,26777,N,00,N
20250428,160216,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,126000,-700,5,-0.55,17817712700,140791,59.64,126400,128300,124500,164700,88700,126700,126554.34,14.46,0,-19292,129233,127966,125633,124366,122033,128600,125000,1610,38000,5000,91220,100,1,32200000,40572,17.09,0.86,12,0.44,7371.00,145911.00,194800,20240521,-35.32,84500,20241118,49.11,136700,-7.83,20250219,93000,35.48,20250102,194800,-35.32,20240521,84500,49.11,20241118,1.14,Y,006260,5000,1610 억,,4654998,N,N,26777,N,00,N
20250428,150218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,126100,-600,5,-0.47,16574308550,130919,55.46,126400,128300,124500,164700,88700,126700,126599.72,14.46,0,-18470,129233,127966,125633,124366,122033,128600,125000,1610,38000,5000,91220,100,1,32200000,40604,17.11,0.86,12,0.41,7371.00,145911.00,194800,20240521,-35.27,84500,20241118,49.23,136700,-7.75,20250219,93000,35.59,20250102,194800,-35.27,20240521,84500,49.23,20241118,1.14,Y,006260,5000,1610 억,,4654998,N,N,20115,N,00,N
20250428,140217,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,127100,400,2,0.32,13242286200,104578,44.30,126400,128300,124500,164700,88700,126700,126625.93,14.46,0,-12670,129233,127966,125633,124366,122033,128600,125000,1610,38000,5000,91220,100,1,32200000,40926,17.24,0.87,12,0.32,7371.00,145911.00,194800,20240521,-34.75,84500,20241118,50.41,136700,-7.02,20250219,93000,36.67,20250102,194800,-34.75,20240521,84500,50.41,20241118,1.14,Y,006260,5000,1610 억,,4654998,N,N,20115,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 20250429 160216 55 40.00 KOSPI200 금융 N N N Y 40 Y 132400 6400 2 5.08 39360010800 300440 213.39 127000 132700 127000 163800 88200 126000 131007.78 14.37 0 -17732 130066 128032 126266 124232 122466 127150 123350 1610 37800 5000 90720 100 1 32200000 42633 17.96 0.91 12 0.93 7371.00 145911.00 194800 20240521 -32.03 84500 20241118 56.69 136700 -3.15 20250219 93000 42.37 20250102 194800 -32.03 20240521 84500 56.69 20241118 1.14 Y 006260 5000 1610 억 4627965 N N 36448 N 00 N
3 20250429 150217 55 40.00 KOSPI200 금융 N N N Y 40 Y 132000 6000 2 4.76 37090596300 283249 201.18 127000 132700 127000 163800 88200 126000 130946.96 14.37 0 -13383 130066 128032 126266 124232 122466 127150 123350 1610 37800 5000 90720 100 1 32200000 42504 17.91 0.90 12 0.88 7371.00 145911.00 194800 20240521 -32.24 84500 20241118 56.21 136700 -3.44 20250219 93000 41.94 20250102 194800 -32.24 20240521 84500 56.21 20241118 1.14 Y 006260 5000 1610 억 4627965 N N 26777 N 00 N
4 20250429 140217 55 40.00 KOSPI200 금융 N N N Y 40 Y 132500 6500 2 5.16 31720740600 242696 172.38 127000 132600 127000 163800 88200 126000 130701.54 14.37 0 -37 130066 128032 126266 124232 122466 127150 123350 1610 37800 5000 90720 100 1 32200000 42665 17.98 0.91 12 0.75 7371.00 145911.00 194800 20240521 -31.98 84500 20241118 56.80 136700 -3.07 20250219 93000 42.47 20250102 194800 -31.98 20240521 84500 56.80 20241118 1.14 Y 006260 5000 1610 억 4627965 N N 26777 N 00 N
5 20250429 130219 55 40.00 KOSPI200 금융 N N N Y 40 Y 131900 5900 2 4.68 26056486400 199890 141.98 127000 132600 127000 163800 88200 126000 130354.13 14.37 0 4371 130066 128032 126266 124232 122466 127150 123350 1610 37800 5000 90720 100 1 32200000 42472 17.89 0.90 12 0.62 7371.00 145911.00 194800 20240521 -32.29 84500 20241118 56.09 136700 -3.51 20250219 93000 41.83 20250102 194800 -32.29 20240521 84500 56.09 20241118 1.14 Y 006260 5000 1610 억 4627965 N N 26777 N 00 N
6 20250429 120218 55 40.00 KOSPI200 금융 N N N Y 40 Y 131900 5900 2 4.68 21647487450 166364 118.16 127000 132600 127000 163800 88200 126000 130121.22 14.37 0 4596 130066 128032 126266 124232 122466 127150 123350 1610 37800 5000 90720 100 1 32200000 42472 17.89 0.90 12 0.52 7371.00 145911.00 194800 20240521 -32.29 84500 20241118 56.09 136700 -3.51 20250219 93000 41.83 20250102 194800 -32.29 20240521 84500 56.09 20241118 1.14 Y 006260 5000 1610 억 4627965 N N 26777 N 00 N
7 20250429 110217 55 40.00 KOSPI200 금융 N N N Y 40 Y 131300 5300 2 4.21 14721076300 113880 80.89 127000 131300 127000 163800 88200 126000 129268.32 14.37 0 1825 130066 128032 126266 124232 122466 127150 123350 1610 37800 5000 90720 100 1 32200000 42279 17.81 0.90 12 0.35 7371.00 145911.00 194800 20240521 -32.60 84500 20241118 55.38 136700 -3.95 20250219 93000 41.18 20250102 194800 -32.60 20240521 84500 55.38 20241118 1.14 Y 006260 5000 1610 억 4627965 N N 26777 N 00 N
8 20250429 100219 55 40.00 KOSPI200 금융 N N N Y 40 Y 128500 2500 2 1.98 8286958500 64394 45.74 127000 130450 127000 163800 88200 126000 128691.47 14.37 0 -4650 130066 128032 126266 124232 122466 127150 123350 1610 37800 5000 90720 100 1 32200000 41377 17.43 0.88 12 0.20 7371.00 145911.00 194800 20240521 -34.03 84500 20241118 52.07 136700 -6.00 20250219 93000 38.17 20250102 194800 -34.03 20240521 84500 52.07 20241118 1.14 Y 006260 5000 1610 억 4627965 N N 26777 N 00 N
9 20250429 090219 55 40.00 KOSPI200 금융 N N N Y 40 Y 127300 1300 2 1.03 549353000 4320 3.07 127000 127800 127000 163800 88200 126000 127165.05 14.37 0 1596 130066 128032 126266 124232 122466 127150 123350 1610 37800 5000 90720 100 1 32200000 40991 17.27 0.87 12 0.01 7371.00 145911.00 194800 20240521 -34.65 84500 20241118 50.65 136700 -6.88 20250219 93000 36.88 20250102 194800 -34.65 20240521 84500 50.65 20241118 1.14 Y 006260 5000 1610 억 4627965 N N 26777 N 00 N
10 20250428 160216 55 40.00 KOSPI200 금융 N N N Y 40 Y 126000 -700 5 -0.55 17817712700 140791 59.64 126400 128300 124500 164700 88700 126700 126554.34 14.46 0 -19292 129233 127966 125633 124366 122033 128600 125000 1610 38000 5000 91220 100 1 32200000 40572 17.09 0.86 12 0.44 7371.00 145911.00 194800 20240521 -35.32 84500 20241118 49.11 136700 -7.83 20250219 93000 35.48 20250102 194800 -35.32 20240521 84500 49.11 20241118 1.14 Y 006260 5000 1610 억 4654998 N N 26777 N 00 N
11 20250428 150218 55 40.00 KOSPI200 금융 N N N Y 40 Y 126100 -600 5 -0.47 16574308550 130919 55.46 126400 128300 124500 164700 88700 126700 126599.72 14.46 0 -18470 129233 127966 125633 124366 122033 128600 125000 1610 38000 5000 91220 100 1 32200000 40604 17.11 0.86 12 0.41 7371.00 145911.00 194800 20240521 -35.27 84500 20241118 49.23 136700 -7.75 20250219 93000 35.59 20250102 194800 -35.27 20240521 84500 49.23 20241118 1.14 Y 006260 5000 1610 억 4654998 N N 20115 N 00 N
12 20250428 140217 55 40.00 KOSPI200 금융 N N N Y 40 Y 127100 400 2 0.32 13242286200 104578 44.30 126400 128300 124500 164700 88700 126700 126625.93 14.46 0 -12670 129233 127966 125633 124366 122033 128600 125000 1610 38000 5000 91220 100 1 32200000 40926 17.24 0.87 12 0.32 7371.00 145911.00 194800 20240521 -34.75 84500 20241118 50.41 136700 -7.02 20250219 93000 36.67 20250102 194800 -34.75 20240521 84500 50.41 20241118 1.14 Y 006260 5000 1610 억 4654998 N N 20115 N 00 N