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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,120300,5500,2,4.79,44995092550,381289,128.83,114900,123300,112900,149200,80400,114800,118007.89,14.83,0,-64174,123266,119032,111366,107132,99466,121150,109250,1610,34400,5000,82650,100,1,32200000,38737,16.32,0.82,12,1.18,7371.00,145911.00,194800,20240521,-38.24,84500,20241118,42.37,136700,-12.00,20250219,93000,29.35,20250102,194800,-38.24,20240521,84500,42.37,20241118,1.26,Y,006260,5000,1610 억,,4774367,N,N,13252,N,00,N
20250414,150214,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,121100,6300,2,5.49,41455933700,352039,118.95,114900,123300,112900,149200,80400,114800,117759.66,14.83,0,-65317,123266,119032,111366,107132,99466,121150,109250,1610,34400,5000,82650,100,1,32200000,38994,16.43,0.83,12,1.09,7371.00,145911.00,194800,20240521,-37.83,84500,20241118,43.31,136700,-11.41,20250219,93000,30.22,20250102,194800,-37.83,20240521,84500,43.31,20241118,1.26,Y,006260,5000,1610 억,,4774367,N,N,20101,N,00,N
20250414,140213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,118400,3600,2,3.14,27026469700,232664,78.61,114900,119000,112900,149200,80400,114800,116161.06,14.83,0,-28566,123266,119032,111366,107132,99466,121150,109250,1610,34400,5000,82650,100,1,32200000,38125,16.06,0.81,12,0.72,7371.00,145911.00,194800,20240521,-39.22,84500,20241118,40.12,136700,-13.39,20250219,93000,27.31,20250102,194800,-39.22,20240521,84500,40.12,20241118,1.26,Y,006260,5000,1610 억,,4774367,N,N,20101,N,00,N
20250414,130213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,117300,2500,2,2.18,19125754700,165612,55.96,114900,118400,112900,149200,80400,114800,115485.40,14.83,0,-20085,123266,119032,111366,107132,99466,121150,109250,1610,34400,5000,82650,100,1,32200000,37771,15.91,0.80,12,0.51,7371.00,145911.00,194800,20240521,-39.78,84500,20241118,38.82,136700,-14.19,20250219,93000,26.13,20250102,194800,-39.78,20240521,84500,38.82,20241118,1.26,Y,006260,5000,1610 억,,4774367,N,N,20101,N,00,N
20250414,120214,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,115400,600,2,0.52,12489363750,108861,36.78,114900,115900,112900,149200,80400,114800,114727.61,14.83,0,-14837,123266,119032,111366,107132,99466,121150,109250,1610,34400,5000,82650,100,1,32200000,37159,15.66,0.79,12,0.34,7371.00,145911.00,194800,20240521,-40.76,84500,20241118,36.57,136700,-15.58,20250219,93000,24.09,20250102,194800,-40.76,20240521,84500,36.57,20241118,1.26,Y,006260,5000,1610 억,,4774367,N,N,20101,N,00,N
20250414,110212,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,115200,400,2,0.35,9967339650,87012,29.40,114900,115700,112900,149200,80400,114800,114551.27,14.83,0,-11944,123266,119032,111366,107132,99466,121150,109250,1610,34400,5000,82650,100,1,32200000,37094,15.63,0.79,12,0.27,7371.00,145911.00,194800,20240521,-40.86,84500,20241118,36.33,136700,-15.73,20250219,93000,23.87,20250102,194800,-40.86,20240521,84500,36.33,20241118,1.26,Y,006260,5000,1610 억,,4774367,N,N,20101,N,00,N
20250414,100213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,114300,-500,5,-0.44,6691626850,58407,19.73,114900,115700,112900,149200,80400,114800,114568.84,14.83,0,-6993,123266,119032,111366,107132,99466,121150,109250,1610,34400,5000,82650,100,1,32200000,36805,15.51,0.78,12,0.18,7371.00,145911.00,194800,20240521,-41.32,84500,20241118,35.27,136700,-16.39,20250219,93000,22.90,20250102,194800,-41.32,20240521,84500,35.27,20241118,1.26,Y,006260,5000,1610 억,,4774367,N,N,20101,N,00,N
20250414,090214,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,113100,-1700,5,-1.48,823117100,7208,2.44,114900,115300,113000,149200,80400,114800,114193.25,14.83,0,-791,123266,119032,111366,107132,99466,121150,109250,1610,34400,5000,82650,100,1,32200000,36418,15.34,0.78,12,0.02,7371.00,145911.00,194800,20240521,-41.94,84500,20241118,33.85,136700,-17.26,20250219,93000,21.61,20250102,194800,-41.94,20240521,84500,33.85,20241118,1.26,Y,006260,5000,1610 억,,4774367,N,N,20101,N,00,N
20250411,160212,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,114800,8400,2,7.89,33020429750,295957,130.84,104000,115600,103700,138300,74500,106400,111571.68,15.06,0,-57380,110066,108232,105166,103332,100266,109150,104250,1610,31900,5000,76600,100,1,32200000,36966,15.57,0.79,12,0.92,7371.00,145911.00,194800,20240521,-41.07,84500,20241118,35.86,136700,-16.02,20250219,93000,23.44,20250102,194800,-41.07,20240521,84500,35.86,20241118,1.29,Y,006260,5000,1610 억,,4849931,N,N,20101,N,00,N
20250411,150213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,114500,8100,2,7.61,30363514800,272790,120.60,104000,115600,103700,138300,74500,106400,111307.29,15.06,0,-57909,110066,108232,105166,103332,100266,109150,104250,1610,31900,5000,76600,100,1,32200000,36869,15.53,0.78,12,0.85,7371.00,145911.00,194800,20240521,-41.22,84500,20241118,35.50,136700,-16.24,20250219,93000,23.12,20250102,194800,-41.22,20240521,84500,35.50,20241118,1.29,Y,006260,5000,1610 억,,4849931,N,N,14299,N,00,N
20250411,140213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,113300,6900,2,6.48,18865238300,172468,76.25,104000,114100,103700,138300,74500,106400,109383.99,15.06,0,-32130,110066,108232,105166,103332,100266,109150,104250,1610,31900,5000,76600,100,1,32200000,36483,15.37,0.78,12,0.54,7371.00,145911.00,194800,20240521,-41.84,84500,20241118,34.08,136700,-17.12,20250219,93000,21.83,20250102,194800,-41.84,20240521,84500,34.08,20241118,1.29,Y,006260,5000,1610 억,,4849931,N,N,14299,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 20250414 160213 55 40.00 KOSPI200 금융 N N N Y 40 Y 120300 5500 2 4.79 44995092550 381289 128.83 114900 123300 112900 149200 80400 114800 118007.89 14.83 0 -64174 123266 119032 111366 107132 99466 121150 109250 1610 34400 5000 82650 100 1 32200000 38737 16.32 0.82 12 1.18 7371.00 145911.00 194800 20240521 -38.24 84500 20241118 42.37 136700 -12.00 20250219 93000 29.35 20250102 194800 -38.24 20240521 84500 42.37 20241118 1.26 Y 006260 5000 1610 억 4774367 N N 13252 N 00 N
3 20250414 150214 55 40.00 KOSPI200 금융 N N N Y 40 Y 121100 6300 2 5.49 41455933700 352039 118.95 114900 123300 112900 149200 80400 114800 117759.66 14.83 0 -65317 123266 119032 111366 107132 99466 121150 109250 1610 34400 5000 82650 100 1 32200000 38994 16.43 0.83 12 1.09 7371.00 145911.00 194800 20240521 -37.83 84500 20241118 43.31 136700 -11.41 20250219 93000 30.22 20250102 194800 -37.83 20240521 84500 43.31 20241118 1.26 Y 006260 5000 1610 억 4774367 N N 20101 N 00 N
4 20250414 140213 55 40.00 KOSPI200 금융 N N N Y 40 Y 118400 3600 2 3.14 27026469700 232664 78.61 114900 119000 112900 149200 80400 114800 116161.06 14.83 0 -28566 123266 119032 111366 107132 99466 121150 109250 1610 34400 5000 82650 100 1 32200000 38125 16.06 0.81 12 0.72 7371.00 145911.00 194800 20240521 -39.22 84500 20241118 40.12 136700 -13.39 20250219 93000 27.31 20250102 194800 -39.22 20240521 84500 40.12 20241118 1.26 Y 006260 5000 1610 억 4774367 N N 20101 N 00 N
5 20250414 130213 55 40.00 KOSPI200 금융 N N N Y 40 Y 117300 2500 2 2.18 19125754700 165612 55.96 114900 118400 112900 149200 80400 114800 115485.40 14.83 0 -20085 123266 119032 111366 107132 99466 121150 109250 1610 34400 5000 82650 100 1 32200000 37771 15.91 0.80 12 0.51 7371.00 145911.00 194800 20240521 -39.78 84500 20241118 38.82 136700 -14.19 20250219 93000 26.13 20250102 194800 -39.78 20240521 84500 38.82 20241118 1.26 Y 006260 5000 1610 억 4774367 N N 20101 N 00 N
6 20250414 120214 55 40.00 KOSPI200 금융 N N N Y 40 Y 115400 600 2 0.52 12489363750 108861 36.78 114900 115900 112900 149200 80400 114800 114727.61 14.83 0 -14837 123266 119032 111366 107132 99466 121150 109250 1610 34400 5000 82650 100 1 32200000 37159 15.66 0.79 12 0.34 7371.00 145911.00 194800 20240521 -40.76 84500 20241118 36.57 136700 -15.58 20250219 93000 24.09 20250102 194800 -40.76 20240521 84500 36.57 20241118 1.26 Y 006260 5000 1610 억 4774367 N N 20101 N 00 N
7 20250414 110212 55 40.00 KOSPI200 금융 N N N Y 40 Y 115200 400 2 0.35 9967339650 87012 29.40 114900 115700 112900 149200 80400 114800 114551.27 14.83 0 -11944 123266 119032 111366 107132 99466 121150 109250 1610 34400 5000 82650 100 1 32200000 37094 15.63 0.79 12 0.27 7371.00 145911.00 194800 20240521 -40.86 84500 20241118 36.33 136700 -15.73 20250219 93000 23.87 20250102 194800 -40.86 20240521 84500 36.33 20241118 1.26 Y 006260 5000 1610 억 4774367 N N 20101 N 00 N
8 20250414 100213 55 40.00 KOSPI200 금융 N N N Y 40 Y 114300 -500 5 -0.44 6691626850 58407 19.73 114900 115700 112900 149200 80400 114800 114568.84 14.83 0 -6993 123266 119032 111366 107132 99466 121150 109250 1610 34400 5000 82650 100 1 32200000 36805 15.51 0.78 12 0.18 7371.00 145911.00 194800 20240521 -41.32 84500 20241118 35.27 136700 -16.39 20250219 93000 22.90 20250102 194800 -41.32 20240521 84500 35.27 20241118 1.26 Y 006260 5000 1610 억 4774367 N N 20101 N 00 N
9 20250414 090214 55 40.00 KOSPI200 금융 N N N Y 40 Y 113100 -1700 5 -1.48 823117100 7208 2.44 114900 115300 113000 149200 80400 114800 114193.25 14.83 0 -791 123266 119032 111366 107132 99466 121150 109250 1610 34400 5000 82650 100 1 32200000 36418 15.34 0.78 12 0.02 7371.00 145911.00 194800 20240521 -41.94 84500 20241118 33.85 136700 -17.26 20250219 93000 21.61 20250102 194800 -41.94 20240521 84500 33.85 20241118 1.26 Y 006260 5000 1610 억 4774367 N N 20101 N 00 N
10 20250411 160212 55 40.00 KOSPI200 금융 N N N Y 40 Y 114800 8400 2 7.89 33020429750 295957 130.84 104000 115600 103700 138300 74500 106400 111571.68 15.06 0 -57380 110066 108232 105166 103332 100266 109150 104250 1610 31900 5000 76600 100 1 32200000 36966 15.57 0.79 12 0.92 7371.00 145911.00 194800 20240521 -41.07 84500 20241118 35.86 136700 -16.02 20250219 93000 23.44 20250102 194800 -41.07 20240521 84500 35.86 20241118 1.29 Y 006260 5000 1610 억 4849931 N N 20101 N 00 N
11 20250411 150213 55 40.00 KOSPI200 금융 N N N Y 40 Y 114500 8100 2 7.61 30363514800 272790 120.60 104000 115600 103700 138300 74500 106400 111307.29 15.06 0 -57909 110066 108232 105166 103332 100266 109150 104250 1610 31900 5000 76600 100 1 32200000 36869 15.53 0.78 12 0.85 7371.00 145911.00 194800 20240521 -41.22 84500 20241118 35.50 136700 -16.24 20250219 93000 23.12 20250102 194800 -41.22 20240521 84500 35.50 20241118 1.29 Y 006260 5000 1610 억 4849931 N N 14299 N 00 N
12 20250411 140213 55 40.00 KOSPI200 금융 N N N Y 40 Y 113300 6900 2 6.48 18865238300 172468 76.25 104000 114100 103700 138300 74500 106400 109383.99 15.06 0 -32130 110066 108232 105166 103332 100266 109150 104250 1610 31900 5000 76600 100 1 32200000 36483 15.37 0.78 12 0.54 7371.00 145911.00 194800 20240521 -41.84 84500 20241118 34.08 136700 -17.12 20250219 93000 21.83 20250102 194800 -41.84 20240521 84500 34.08 20241118 1.29 Y 006260 5000 1610 억 4849931 N N 14299 N 00 N