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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160209,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,98900,-9100,5,-8.43,22879567350,228064,78.23,101700,102600,98200,140400,75600,108000,100321.99,15.42,0,-86760,114533,111266,105333,102066,96133,112900,103700,1610,32400,5000,77760,100,1,32200000,31846,13.42,0.68,12,0.71,7371.00,145911.00,194800,20240521,-49.23,84500,20241118,17.04,136700,-27.65,20250219,93000,6.34,20250102,194800,-49.23,20240521,84500,17.04,20241118,1.32,Y,006260,5000,1610 억,,4966026,N,N,58973,N,00,N
20250407,150211,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,98800,-9200,5,-8.52,20648982150,205486,70.49,101700,102600,98200,140400,75600,108000,100488.51,15.42,0,-82104,114533,111266,105333,102066,96133,112900,103700,1610,32400,5000,77760,100,1,32200000,31814,13.40,0.68,12,0.64,7371.00,145911.00,194800,20240521,-49.28,84500,20241118,16.92,136700,-27.72,20250219,93000,6.24,20250102,194800,-49.28,20240521,84500,16.92,20241118,1.32,Y,006260,5000,1610 억,,4966026,N,N,44366,N,00,N
20250407,140210,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,100300,-7700,5,-7.13,15366598800,152406,52.28,101700,102600,99800,140400,75600,108000,100826.73,15.42,0,-64713,114533,111266,105333,102066,96133,112900,103700,1610,32400,5000,77760,100,1,32200000,32297,13.61,0.69,12,0.47,7371.00,145911.00,194800,20240521,-48.51,84500,20241118,18.70,136700,-26.63,20250219,93000,7.85,20250102,194800,-48.51,20240521,84500,18.70,20241118,1.32,Y,006260,5000,1610 억,,4966026,N,N,44366,N,00,N
20250407,130209,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,101300,-6700,5,-6.20,12949973000,128326,44.02,101700,102600,99800,140400,75600,108000,100914.65,15.42,0,-56135,114533,111266,105333,102066,96133,112900,103700,1610,32400,5000,77760,100,1,32200000,32619,13.74,0.69,12,0.40,7371.00,145911.00,194800,20240521,-48.00,84500,20241118,19.88,136700,-25.90,20250219,93000,8.92,20250102,194800,-48.00,20240521,84500,19.88,20241118,1.32,Y,006260,5000,1610 억,,4966026,N,N,44366,N,00,N
20250407,120210,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,100400,-7600,5,-7.04,10680069200,105716,36.26,101700,102600,99800,140400,75600,108000,101026.04,15.42,0,-49724,114533,111266,105333,102066,96133,112900,103700,1610,32400,5000,77760,100,1,32200000,32329,13.62,0.69,12,0.33,7371.00,145911.00,194800,20240521,-48.46,84500,20241118,18.82,136700,-26.55,20250219,93000,7.96,20250102,194800,-48.46,20240521,84500,18.82,20241118,1.32,Y,006260,5000,1610 억,,4966026,N,N,44366,N,00,N
20250407,110209,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,101800,-6200,5,-5.74,8375109850,82902,28.44,101700,102600,99800,140400,75600,108000,101024.22,15.42,0,-37426,114533,111266,105333,102066,96133,112900,103700,1610,32400,5000,77760,100,1,32200000,32780,13.81,0.70,12,0.26,7371.00,145911.00,194800,20240521,-47.74,84500,20241118,20.47,136700,-25.53,20250219,93000,9.46,20250102,194800,-47.74,20240521,84500,20.47,20241118,1.32,Y,006260,5000,1610 억,,4966026,N,N,44366,N,00,N
20250407,100210,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,100800,-7200,5,-6.67,5474233350,54385,18.66,101700,102300,99800,140400,75600,108000,100657.04,15.42,0,-22708,114533,111266,105333,102066,96133,112900,103700,1610,32400,5000,77760,100,1,32200000,32458,13.68,0.69,12,0.17,7371.00,145911.00,194800,20240521,-48.25,84500,20241118,19.29,136700,-26.26,20250219,93000,8.39,20250102,194800,-48.25,20240521,84500,19.29,20241118,1.32,Y,006260,5000,1610 억,,4966026,N,N,44366,N,00,N
20250407,090209,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,101100,-6900,5,-6.39,419386800,4141,1.42,101700,102000,100600,140400,75600,108000,101276.70,15.42,0,-795,114533,111266,105333,102066,96133,112900,103700,1610,32400,5000,77760,100,1,32200000,32554,13.72,0.69,12,0.01,7371.00,145911.00,194800,20240521,-48.10,84500,20241118,19.64,136700,-26.04,20250219,93000,8.71,20250102,194800,-48.10,20240521,84500,19.64,20241118,1.32,Y,006260,5000,1610 억,,4966026,N,N,44366,N,00,N
20250404,160209,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,108000,5700,2,5.57,30589051150,291521,229.54,99400,108600,99400,132900,71700,102300,104928.71,15.64,0,-80515,105033,103666,100933,99566,96833,104350,100250,1610,30600,5000,73650,100,1,32200000,34776,14.65,0.74,12,0.91,7371.00,145911.00,194800,20240521,-44.56,84500,20241118,27.81,136700,-20.99,20250219,93000,16.13,20250102,194800,-44.56,20240521,84500,27.81,20241118,1.31,Y,006260,5000,1610 억,,5035501,N,N,44366,N,00,N
20250404,150210,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,107900,5600,2,5.47,28459397400,271818,214.03,99400,108600,99400,132900,71700,102300,104700.19,15.64,0,-74657,105033,103666,100933,99566,96833,104350,100250,1610,30600,5000,73650,100,1,32200000,34744,14.64,0.74,12,0.84,7371.00,145911.00,194800,20240521,-44.61,84500,20241118,27.69,136700,-21.07,20250219,93000,16.02,20250102,194800,-44.61,20240521,84500,27.69,20241118,1.31,Y,006260,5000,1610 억,,5035501,N,N,13633,N,00,N
20250404,140211,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,102700,400,2,0.39,20402497500,196209,154.49,99400,108000,99400,132900,71700,102300,103983.49,15.64,0,-44154,105033,103666,100933,99566,96833,104350,100250,1610,30600,5000,73650,100,1,32200000,33069,13.93,0.70,12,0.61,7371.00,145911.00,194800,20240521,-47.28,84500,20241118,21.54,136700,-24.87,20250219,93000,10.43,20250102,194800,-47.28,20240521,84500,21.54,20241118,1.31,Y,006260,5000,1610 억,,5035501,N,N,13633,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 20250407 160209 55 40.00 KOSPI200 금융 N N N Y 40 Y 98900 -9100 5 -8.43 22879567350 228064 78.23 101700 102600 98200 140400 75600 108000 100321.99 15.42 0 -86760 114533 111266 105333 102066 96133 112900 103700 1610 32400 5000 77760 100 1 32200000 31846 13.42 0.68 12 0.71 7371.00 145911.00 194800 20240521 -49.23 84500 20241118 17.04 136700 -27.65 20250219 93000 6.34 20250102 194800 -49.23 20240521 84500 17.04 20241118 1.32 Y 006260 5000 1610 억 4966026 N N 58973 N 00 N
3 20250407 150211 55 40.00 KOSPI200 금융 N N N Y 40 Y 98800 -9200 5 -8.52 20648982150 205486 70.49 101700 102600 98200 140400 75600 108000 100488.51 15.42 0 -82104 114533 111266 105333 102066 96133 112900 103700 1610 32400 5000 77760 100 1 32200000 31814 13.40 0.68 12 0.64 7371.00 145911.00 194800 20240521 -49.28 84500 20241118 16.92 136700 -27.72 20250219 93000 6.24 20250102 194800 -49.28 20240521 84500 16.92 20241118 1.32 Y 006260 5000 1610 억 4966026 N N 44366 N 00 N
4 20250407 140210 55 40.00 KOSPI200 금융 N N N Y 40 Y 100300 -7700 5 -7.13 15366598800 152406 52.28 101700 102600 99800 140400 75600 108000 100826.73 15.42 0 -64713 114533 111266 105333 102066 96133 112900 103700 1610 32400 5000 77760 100 1 32200000 32297 13.61 0.69 12 0.47 7371.00 145911.00 194800 20240521 -48.51 84500 20241118 18.70 136700 -26.63 20250219 93000 7.85 20250102 194800 -48.51 20240521 84500 18.70 20241118 1.32 Y 006260 5000 1610 억 4966026 N N 44366 N 00 N
5 20250407 130209 55 40.00 KOSPI200 금융 N N N Y 40 Y 101300 -6700 5 -6.20 12949973000 128326 44.02 101700 102600 99800 140400 75600 108000 100914.65 15.42 0 -56135 114533 111266 105333 102066 96133 112900 103700 1610 32400 5000 77760 100 1 32200000 32619 13.74 0.69 12 0.40 7371.00 145911.00 194800 20240521 -48.00 84500 20241118 19.88 136700 -25.90 20250219 93000 8.92 20250102 194800 -48.00 20240521 84500 19.88 20241118 1.32 Y 006260 5000 1610 억 4966026 N N 44366 N 00 N
6 20250407 120210 55 40.00 KOSPI200 금융 N N N Y 40 Y 100400 -7600 5 -7.04 10680069200 105716 36.26 101700 102600 99800 140400 75600 108000 101026.04 15.42 0 -49724 114533 111266 105333 102066 96133 112900 103700 1610 32400 5000 77760 100 1 32200000 32329 13.62 0.69 12 0.33 7371.00 145911.00 194800 20240521 -48.46 84500 20241118 18.82 136700 -26.55 20250219 93000 7.96 20250102 194800 -48.46 20240521 84500 18.82 20241118 1.32 Y 006260 5000 1610 억 4966026 N N 44366 N 00 N
7 20250407 110209 55 40.00 KOSPI200 금융 N N N Y 40 Y 101800 -6200 5 -5.74 8375109850 82902 28.44 101700 102600 99800 140400 75600 108000 101024.22 15.42 0 -37426 114533 111266 105333 102066 96133 112900 103700 1610 32400 5000 77760 100 1 32200000 32780 13.81 0.70 12 0.26 7371.00 145911.00 194800 20240521 -47.74 84500 20241118 20.47 136700 -25.53 20250219 93000 9.46 20250102 194800 -47.74 20240521 84500 20.47 20241118 1.32 Y 006260 5000 1610 억 4966026 N N 44366 N 00 N
8 20250407 100210 55 40.00 KOSPI200 금융 N N N Y 40 Y 100800 -7200 5 -6.67 5474233350 54385 18.66 101700 102300 99800 140400 75600 108000 100657.04 15.42 0 -22708 114533 111266 105333 102066 96133 112900 103700 1610 32400 5000 77760 100 1 32200000 32458 13.68 0.69 12 0.17 7371.00 145911.00 194800 20240521 -48.25 84500 20241118 19.29 136700 -26.26 20250219 93000 8.39 20250102 194800 -48.25 20240521 84500 19.29 20241118 1.32 Y 006260 5000 1610 억 4966026 N N 44366 N 00 N
9 20250407 090209 55 40.00 KOSPI200 금융 N N N Y 40 Y 101100 -6900 5 -6.39 419386800 4141 1.42 101700 102000 100600 140400 75600 108000 101276.70 15.42 0 -795 114533 111266 105333 102066 96133 112900 103700 1610 32400 5000 77760 100 1 32200000 32554 13.72 0.69 12 0.01 7371.00 145911.00 194800 20240521 -48.10 84500 20241118 19.64 136700 -26.04 20250219 93000 8.71 20250102 194800 -48.10 20240521 84500 19.64 20241118 1.32 Y 006260 5000 1610 억 4966026 N N 44366 N 00 N
10 20250404 160209 55 40.00 KOSPI200 금융 N N N Y 40 Y 108000 5700 2 5.57 30589051150 291521 229.54 99400 108600 99400 132900 71700 102300 104928.71 15.64 0 -80515 105033 103666 100933 99566 96833 104350 100250 1610 30600 5000 73650 100 1 32200000 34776 14.65 0.74 12 0.91 7371.00 145911.00 194800 20240521 -44.56 84500 20241118 27.81 136700 -20.99 20250219 93000 16.13 20250102 194800 -44.56 20240521 84500 27.81 20241118 1.31 Y 006260 5000 1610 억 5035501 N N 44366 N 00 N
11 20250404 150210 55 40.00 KOSPI200 금융 N N N Y 40 Y 107900 5600 2 5.47 28459397400 271818 214.03 99400 108600 99400 132900 71700 102300 104700.19 15.64 0 -74657 105033 103666 100933 99566 96833 104350 100250 1610 30600 5000 73650 100 1 32200000 34744 14.64 0.74 12 0.84 7371.00 145911.00 194800 20240521 -44.61 84500 20241118 27.69 136700 -21.07 20250219 93000 16.02 20250102 194800 -44.61 20240521 84500 27.69 20241118 1.31 Y 006260 5000 1610 억 5035501 N N 13633 N 00 N
12 20250404 140211 55 40.00 KOSPI200 금융 N N N Y 40 Y 102700 400 2 0.39 20402497500 196209 154.49 99400 108000 99400 132900 71700 102300 103983.49 15.64 0 -44154 105033 103666 100933 99566 96833 104350 100250 1610 30600 5000 73650 100 1 32200000 33069 13.93 0.70 12 0.61 7371.00 145911.00 194800 20240521 -47.28 84500 20241118 21.54 136700 -24.87 20250219 93000 10.43 20250102 194800 -47.28 20240521 84500 21.54 20241118 1.31 Y 006260 5000 1610 억 5035501 N N 13633 N 00 N