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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006260/price/prices-20250301.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
20250306,160213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,103700,-11900,5,-10.29,66398550100,608192,381.49,118000,120200,103200,150200,81000,115600,109190.15,14.86,0,32428,119266,117432,115666,113832,112066,118350,114750,1610,34600,5000,83230,100,1,32200000,33391,7.66,0.69,12,1.89,13539.00,151295.00,194800,20240521,-46.77,84500,20241118,22.72,136700,-24.14,20250219,93000,11.51,20250102,194800,-46.77,20240521,84500,22.72,20241118,1.31,N,006260,5000,1610 억,,4785251,N,N,25023,N,00,N
20250306,150212,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,104200,-11400,5,-9.86,55830599600,506383,317.63,118000,120200,103800,150200,81000,115600,110251.59,14.86,0,23466,119266,117432,115666,113832,112066,118350,114750,1610,34600,5000,83230,100,1,32200000,33552,7.70,0.69,12,1.57,13539.00,151295.00,194800,20240521,-46.51,84500,20241118,23.31,136700,-23.77,20250219,93000,12.04,20250102,194800,-46.51,20240521,84500,23.31,20241118,1.31,N,006260,5000,1610 억,,4785251,N,N,2723,N,00,N
20250306,140213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,113700,-1900,5,-1.64,19065983900,161633,101.38,118000,120200,113700,150200,81000,115600,117961.41,14.86,0,6159,119266,117432,115666,113832,112066,118350,114750,1610,34600,5000,83230,100,1,32200000,36611,8.40,0.75,12,0.50,13539.00,151295.00,194800,20240521,-41.63,84500,20241118,34.56,136700,-16.83,20250219,93000,22.26,20250102,194800,-41.63,20240521,84500,34.56,20241118,1.31,N,006260,5000,1610 억,,4785251,N,N,2723,N,00,N
20250306,130212,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,118300,2700,2,2.34,14558067750,122898,77.09,118000,120200,115700,150200,81000,115600,118461.16,14.86,0,8093,119266,117432,115666,113832,112066,118350,114750,1610,34600,5000,83230,100,1,32200000,38093,8.74,0.78,12,0.38,13539.00,151295.00,194800,20240521,-39.27,84500,20241118,40.00,136700,-13.46,20250219,93000,27.20,20250102,194800,-39.27,20240521,84500,40.00,20241118,1.31,N,006260,5000,1610 억,,4785251,N,N,2723,N,00,N
20250306,120213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,118400,2800,2,2.42,12653714750,106757,66.96,118000,120200,115700,150200,81000,115600,118533.69,14.86,0,7946,119266,117432,115666,113832,112066,118350,114750,1610,34600,5000,83230,100,1,32200000,38125,8.75,0.78,12,0.33,13539.00,151295.00,194800,20240521,-39.22,84500,20241118,40.12,136700,-13.39,20250219,93000,27.31,20250102,194800,-39.22,20240521,84500,40.12,20241118,1.31,N,006260,5000,1610 억,,4785251,N,N,2723,N,00,N
20250306,110212,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,118700,3100,2,2.68,10474199100,88377,55.43,118000,120200,115700,150200,81000,115600,118523.87,14.86,0,6848,119266,117432,115666,113832,112066,118350,114750,1610,34600,5000,83230,100,1,32200000,38221,8.77,0.78,12,0.27,13539.00,151295.00,194800,20240521,-39.07,84500,20241118,40.47,136700,-13.17,20250219,93000,27.63,20250102,194800,-39.07,20240521,84500,40.47,20241118,1.31,N,006260,5000,1610 억,,4785251,N,N,2723,N,00,N
20250306,100213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,118300,2700,2,2.34,7539777500,63609,39.90,118000,120200,115700,150200,81000,115600,118542.44,14.86,0,9256,119266,117432,115666,113832,112066,118350,114750,1610,34600,5000,83230,100,1,32200000,38093,8.74,0.78,12,0.20,13539.00,151295.00,194800,20240521,-39.27,84500,20241118,40.00,136700,-13.46,20250219,93000,27.20,20250102,194800,-39.27,20240521,84500,40.00,20241118,1.31,N,006260,5000,1610 억,,4785251,N,N,2723,N,00,N
20250306,090213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,117100,1500,2,1.30,717079200,6093,3.82,118000,118100,116900,150200,81000,115600,117759.92,14.86,0,-1841,119266,117432,115666,113832,112066,118350,114750,1610,34600,5000,83230,100,1,32200000,37706,8.65,0.77,12,0.02,13539.00,151295.00,194800,20240521,-39.89,84500,20241118,38.58,136700,-14.34,20250219,93000,25.91,20250102,194800,-39.89,20240521,84500,38.58,20241118,1.31,N,006260,5000,1610 억,,4785251,N,N,2723,N,00,N
20250305,160211,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,115600,1700,2,1.49,18371790700,158750,120.44,113900,117500,113900,148000,79800,113900,115727.90,14.81,0,19831,119500,116700,112400,109600,105300,118100,111000,1610,34100,5000,82000,100,1,32200000,37223,8.54,0.76,12,0.49,13539.00,151295.00,194800,20240521,-40.66,84500,20241118,36.80,136700,-15.44,20250219,93000,24.30,20250102,194800,-40.66,20240521,84500,36.80,20241118,1.31,N,006260,5000,1610 억,,4769318,N,N,2723,N,00,N
20250305,150212,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,116000,2100,2,1.84,16323381300,141038,107.00,113900,117500,113900,148000,79800,113900,115737.50,14.81,0,18202,119500,116700,112400,109600,105300,118100,111000,1610,34100,5000,82000,100,1,32200000,37352,8.57,0.77,12,0.44,13539.00,151295.00,194800,20240521,-40.45,84500,20241118,37.28,136700,-15.14,20250219,93000,24.73,20250102,194800,-40.45,20240521,84500,37.28,20241118,1.31,N,006260,5000,1610 억,,4769318,N,N,1027,N,00,N
20250305,140211,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,115400,1500,2,1.32,12374636400,106849,81.06,113900,117500,113900,148000,79800,113900,115814.28,14.81,0,13458,119500,116700,112400,109600,105300,118100,111000,1610,34100,5000,82000,100,1,32200000,37159,8.52,0.76,12,0.33,13539.00,151295.00,194800,20240521,-40.76,84500,20241118,36.57,136700,-15.58,20250219,93000,24.09,20250102,194800,-40.76,20240521,84500,36.57,20241118,1.31,N,006260,5000,1610 억,,4769318,N,N,1027,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 20250306 160213 55 40.00 KOSPI200 금융 N N N Y 40 Y 103700 -11900 5 -10.29 66398550100 608192 381.49 118000 120200 103200 150200 81000 115600 109190.15 14.86 0 32428 119266 117432 115666 113832 112066 118350 114750 1610 34600 5000 83230 100 1 32200000 33391 7.66 0.69 12 1.89 13539.00 151295.00 194800 20240521 -46.77 84500 20241118 22.72 136700 -24.14 20250219 93000 11.51 20250102 194800 -46.77 20240521 84500 22.72 20241118 1.31 N 006260 5000 1610 억 4785251 N N 25023 N 00 N
3 20250306 150212 55 40.00 KOSPI200 금융 N N N Y 40 Y 104200 -11400 5 -9.86 55830599600 506383 317.63 118000 120200 103800 150200 81000 115600 110251.59 14.86 0 23466 119266 117432 115666 113832 112066 118350 114750 1610 34600 5000 83230 100 1 32200000 33552 7.70 0.69 12 1.57 13539.00 151295.00 194800 20240521 -46.51 84500 20241118 23.31 136700 -23.77 20250219 93000 12.04 20250102 194800 -46.51 20240521 84500 23.31 20241118 1.31 N 006260 5000 1610 억 4785251 N N 2723 N 00 N
4 20250306 140213 55 40.00 KOSPI200 금융 N N N Y 40 Y 113700 -1900 5 -1.64 19065983900 161633 101.38 118000 120200 113700 150200 81000 115600 117961.41 14.86 0 6159 119266 117432 115666 113832 112066 118350 114750 1610 34600 5000 83230 100 1 32200000 36611 8.40 0.75 12 0.50 13539.00 151295.00 194800 20240521 -41.63 84500 20241118 34.56 136700 -16.83 20250219 93000 22.26 20250102 194800 -41.63 20240521 84500 34.56 20241118 1.31 N 006260 5000 1610 억 4785251 N N 2723 N 00 N
5 20250306 130212 55 40.00 KOSPI200 금융 N N N Y 40 Y 118300 2700 2 2.34 14558067750 122898 77.09 118000 120200 115700 150200 81000 115600 118461.16 14.86 0 8093 119266 117432 115666 113832 112066 118350 114750 1610 34600 5000 83230 100 1 32200000 38093 8.74 0.78 12 0.38 13539.00 151295.00 194800 20240521 -39.27 84500 20241118 40.00 136700 -13.46 20250219 93000 27.20 20250102 194800 -39.27 20240521 84500 40.00 20241118 1.31 N 006260 5000 1610 억 4785251 N N 2723 N 00 N
6 20250306 120213 55 40.00 KOSPI200 금융 N N N Y 40 Y 118400 2800 2 2.42 12653714750 106757 66.96 118000 120200 115700 150200 81000 115600 118533.69 14.86 0 7946 119266 117432 115666 113832 112066 118350 114750 1610 34600 5000 83230 100 1 32200000 38125 8.75 0.78 12 0.33 13539.00 151295.00 194800 20240521 -39.22 84500 20241118 40.12 136700 -13.39 20250219 93000 27.31 20250102 194800 -39.22 20240521 84500 40.12 20241118 1.31 N 006260 5000 1610 억 4785251 N N 2723 N 00 N
7 20250306 110212 55 40.00 KOSPI200 금융 N N N Y 40 Y 118700 3100 2 2.68 10474199100 88377 55.43 118000 120200 115700 150200 81000 115600 118523.87 14.86 0 6848 119266 117432 115666 113832 112066 118350 114750 1610 34600 5000 83230 100 1 32200000 38221 8.77 0.78 12 0.27 13539.00 151295.00 194800 20240521 -39.07 84500 20241118 40.47 136700 -13.17 20250219 93000 27.63 20250102 194800 -39.07 20240521 84500 40.47 20241118 1.31 N 006260 5000 1610 억 4785251 N N 2723 N 00 N
8 20250306 100213 55 40.00 KOSPI200 금융 N N N Y 40 Y 118300 2700 2 2.34 7539777500 63609 39.90 118000 120200 115700 150200 81000 115600 118542.44 14.86 0 9256 119266 117432 115666 113832 112066 118350 114750 1610 34600 5000 83230 100 1 32200000 38093 8.74 0.78 12 0.20 13539.00 151295.00 194800 20240521 -39.27 84500 20241118 40.00 136700 -13.46 20250219 93000 27.20 20250102 194800 -39.27 20240521 84500 40.00 20241118 1.31 N 006260 5000 1610 억 4785251 N N 2723 N 00 N
9 20250306 090213 55 40.00 KOSPI200 금융 N N N Y 40 Y 117100 1500 2 1.30 717079200 6093 3.82 118000 118100 116900 150200 81000 115600 117759.92 14.86 0 -1841 119266 117432 115666 113832 112066 118350 114750 1610 34600 5000 83230 100 1 32200000 37706 8.65 0.77 12 0.02 13539.00 151295.00 194800 20240521 -39.89 84500 20241118 38.58 136700 -14.34 20250219 93000 25.91 20250102 194800 -39.89 20240521 84500 38.58 20241118 1.31 N 006260 5000 1610 억 4785251 N N 2723 N 00 N
10 20250305 160211 55 40.00 KOSPI200 금융 N N N Y 40 Y 115600 1700 2 1.49 18371790700 158750 120.44 113900 117500 113900 148000 79800 113900 115727.90 14.81 0 19831 119500 116700 112400 109600 105300 118100 111000 1610 34100 5000 82000 100 1 32200000 37223 8.54 0.76 12 0.49 13539.00 151295.00 194800 20240521 -40.66 84500 20241118 36.80 136700 -15.44 20250219 93000 24.30 20250102 194800 -40.66 20240521 84500 36.80 20241118 1.31 N 006260 5000 1610 억 4769318 N N 2723 N 00 N
11 20250305 150212 55 40.00 KOSPI200 금융 N N N Y 40 Y 116000 2100 2 1.84 16323381300 141038 107.00 113900 117500 113900 148000 79800 113900 115737.50 14.81 0 18202 119500 116700 112400 109600 105300 118100 111000 1610 34100 5000 82000 100 1 32200000 37352 8.57 0.77 12 0.44 13539.00 151295.00 194800 20240521 -40.45 84500 20241118 37.28 136700 -15.14 20250219 93000 24.73 20250102 194800 -40.45 20240521 84500 37.28 20241118 1.31 N 006260 5000 1610 억 4769318 N N 1027 N 00 N
12 20250305 140211 55 40.00 KOSPI200 금융 N N N Y 40 Y 115400 1500 2 1.32 12374636400 106849 81.06 113900 117500 113900 148000 79800 113900 115814.28 14.81 0 13458 119500 116700 112400 109600 105300 118100 111000 1610 34100 5000 82000 100 1 32200000 37159 8.52 0.76 12 0.33 13539.00 151295.00 194800 20240521 -40.76 84500 20241118 36.57 136700 -15.58 20250219 93000 24.09 20250102 194800 -40.76 20240521 84500 36.57 20241118 1.31 N 006260 5000 1610 억 4769318 N N 1027 N 00 N