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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
006260/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160158,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,170200,900,2,0.53,16361546250,96722,78.01,166900,170800,165200,220000,118600,169300,169160.53,15.63,0,-5446,174566,171932,168066,165432,161566,173250,166750,1610,50700,5000,121890,100,1,32200000,54804,23.09,1.17,12,0.30,7371.00,145911.00,220000,20250701,-22.64,84500,20241118,101.42,220000,-22.64,20250701,93000,83.01,20250102,220000,-22.64,20250701,84500,101.42,20241118,1.09,Y,006260,5000,1610 억,,5031316,N,N,5201,N,00,N
20250806,150201,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,170400,1100,2,0.65,14987259600,88645,71.50,166900,170800,165200,220000,118600,169300,169070.56,15.63,0,-5461,174566,171932,168066,165432,161566,173250,166750,1610,50700,5000,121890,100,1,32200000,54869,23.12,1.17,12,0.28,7371.00,145911.00,220000,20250701,-22.55,84500,20241118,101.66,220000,-22.55,20250701,93000,83.23,20250102,220000,-22.55,20250701,84500,101.66,20241118,1.09,Y,006260,5000,1610 억,,5031316,N,N,6000,N,00,N
20250806,140201,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,170000,700,2,0.41,12969538900,76789,61.94,166900,170800,165200,220000,118600,169300,168898.40,15.63,0,-5590,174566,171932,168066,165432,161566,173250,166750,1610,50700,5000,121890,100,1,32200000,54740,23.06,1.17,12,0.24,7371.00,145911.00,220000,20250701,-22.73,84500,20241118,101.18,220000,-22.73,20250701,93000,82.80,20250102,220000,-22.73,20250701,84500,101.18,20241118,1.09,Y,006260,5000,1610 억,,5031316,N,N,6000,N,00,N
20250806,130201,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,169700,400,2,0.24,9911995350,58816,47.44,166900,170000,165200,220000,118600,169300,168525.49,15.63,0,-4712,174566,171932,168066,165432,161566,173250,166750,1610,50700,5000,121890,100,1,32200000,54643,23.02,1.16,12,0.18,7371.00,145911.00,220000,20250701,-22.86,84500,20241118,100.83,220000,-22.86,20250701,93000,82.47,20250102,220000,-22.86,20250701,84500,100.83,20241118,1.09,Y,006260,5000,1610 억,,5031316,N,N,6000,N,00,N
20250806,120159,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,169700,400,2,0.24,8554610400,50802,40.98,166900,170000,165200,220000,118600,169300,168391.21,15.63,0,-1776,174566,171932,168066,165432,161566,173250,166750,1610,50700,5000,121890,100,1,32200000,54643,23.02,1.16,12,0.16,7371.00,145911.00,220000,20250701,-22.86,84500,20241118,100.83,220000,-22.86,20250701,93000,82.47,20250102,220000,-22.86,20250701,84500,100.83,20241118,1.09,Y,006260,5000,1610 억,,5031316,N,N,6000,N,00,N
20250806,110200,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,169400,100,2,0.06,6732714600,40052,32.31,166900,169800,165200,220000,118600,169300,168099.34,15.63,0,-764,174566,171932,168066,165432,161566,173250,166750,1610,50700,5000,121890,100,1,32200000,54547,22.98,1.16,12,0.12,7371.00,145911.00,220000,20250701,-23.00,84500,20241118,100.47,220000,-23.00,20250701,93000,82.15,20250102,220000,-23.00,20250701,84500,100.47,20241118,1.09,Y,006260,5000,1610 억,,5031316,N,N,6000,N,00,N
20250806,100159,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,167700,-1600,5,-0.95,4009837500,23922,19.30,166900,169100,165200,220000,118600,169300,167621.33,15.63,0,-1798,174566,171932,168066,165432,161566,173250,166750,1610,50700,5000,121890,100,1,32200000,53999,22.75,1.15,12,0.07,7371.00,145911.00,220000,20250701,-23.77,84500,20241118,98.46,220000,-23.77,20250701,93000,80.32,20250102,220000,-23.77,20250701,84500,98.46,20241118,1.09,Y,006260,5000,1610 억,,5031316,N,N,6000,N,00,N
20250806,090201,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,166200,-3100,5,-1.83,327235400,1969,1.59,166900,167000,165200,220000,118600,169300,166193.70,15.63,0,-981,174566,171932,168066,165432,161566,173250,166750,1610,50700,5000,121890,100,1,32200000,53516,22.55,1.14,12,0.01,7371.00,145911.00,220000,20250701,-24.45,84500,20241118,96.69,220000,-24.45,20250701,93000,78.71,20250102,220000,-24.45,20250701,84500,96.69,20241118,1.09,Y,006260,5000,1610 억,,5031316,N,N,6000,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 20250806 160158 55 40.00 KOSPI200 금융 N N N Y 40 Y 170200 900 2 0.53 16361546250 96722 78.01 166900 170800 165200 220000 118600 169300 169160.53 15.63 0 -5446 174566 171932 168066 165432 161566 173250 166750 1610 50700 5000 121890 100 1 32200000 54804 23.09 1.17 12 0.30 7371.00 145911.00 220000 20250701 -22.64 84500 20241118 101.42 220000 -22.64 20250701 93000 83.01 20250102 220000 -22.64 20250701 84500 101.42 20241118 1.09 Y 006260 5000 1610 억 5031316 N N 5201 N 00 N
3 20250806 150201 55 40.00 KOSPI200 금융 N N N Y 40 Y 170400 1100 2 0.65 14987259600 88645 71.50 166900 170800 165200 220000 118600 169300 169070.56 15.63 0 -5461 174566 171932 168066 165432 161566 173250 166750 1610 50700 5000 121890 100 1 32200000 54869 23.12 1.17 12 0.28 7371.00 145911.00 220000 20250701 -22.55 84500 20241118 101.66 220000 -22.55 20250701 93000 83.23 20250102 220000 -22.55 20250701 84500 101.66 20241118 1.09 Y 006260 5000 1610 억 5031316 N N 6000 N 00 N
4 20250806 140201 55 40.00 KOSPI200 금융 N N N Y 40 Y 170000 700 2 0.41 12969538900 76789 61.94 166900 170800 165200 220000 118600 169300 168898.40 15.63 0 -5590 174566 171932 168066 165432 161566 173250 166750 1610 50700 5000 121890 100 1 32200000 54740 23.06 1.17 12 0.24 7371.00 145911.00 220000 20250701 -22.73 84500 20241118 101.18 220000 -22.73 20250701 93000 82.80 20250102 220000 -22.73 20250701 84500 101.18 20241118 1.09 Y 006260 5000 1610 억 5031316 N N 6000 N 00 N
5 20250806 130201 55 40.00 KOSPI200 금융 N N N Y 40 Y 169700 400 2 0.24 9911995350 58816 47.44 166900 170000 165200 220000 118600 169300 168525.49 15.63 0 -4712 174566 171932 168066 165432 161566 173250 166750 1610 50700 5000 121890 100 1 32200000 54643 23.02 1.16 12 0.18 7371.00 145911.00 220000 20250701 -22.86 84500 20241118 100.83 220000 -22.86 20250701 93000 82.47 20250102 220000 -22.86 20250701 84500 100.83 20241118 1.09 Y 006260 5000 1610 억 5031316 N N 6000 N 00 N
6 20250806 120159 55 40.00 KOSPI200 금융 N N N Y 40 Y 169700 400 2 0.24 8554610400 50802 40.98 166900 170000 165200 220000 118600 169300 168391.21 15.63 0 -1776 174566 171932 168066 165432 161566 173250 166750 1610 50700 5000 121890 100 1 32200000 54643 23.02 1.16 12 0.16 7371.00 145911.00 220000 20250701 -22.86 84500 20241118 100.83 220000 -22.86 20250701 93000 82.47 20250102 220000 -22.86 20250701 84500 100.83 20241118 1.09 Y 006260 5000 1610 억 5031316 N N 6000 N 00 N
7 20250806 110200 55 40.00 KOSPI200 금융 N N N Y 40 Y 169400 100 2 0.06 6732714600 40052 32.31 166900 169800 165200 220000 118600 169300 168099.34 15.63 0 -764 174566 171932 168066 165432 161566 173250 166750 1610 50700 5000 121890 100 1 32200000 54547 22.98 1.16 12 0.12 7371.00 145911.00 220000 20250701 -23.00 84500 20241118 100.47 220000 -23.00 20250701 93000 82.15 20250102 220000 -23.00 20250701 84500 100.47 20241118 1.09 Y 006260 5000 1610 억 5031316 N N 6000 N 00 N
8 20250806 100159 55 40.00 KOSPI200 금융 N N N Y 40 Y 167700 -1600 5 -0.95 4009837500 23922 19.30 166900 169100 165200 220000 118600 169300 167621.33 15.63 0 -1798 174566 171932 168066 165432 161566 173250 166750 1610 50700 5000 121890 100 1 32200000 53999 22.75 1.15 12 0.07 7371.00 145911.00 220000 20250701 -23.77 84500 20241118 98.46 220000 -23.77 20250701 93000 80.32 20250102 220000 -23.77 20250701 84500 98.46 20241118 1.09 Y 006260 5000 1610 억 5031316 N N 6000 N 00 N
9 20250806 090201 55 40.00 KOSPI200 금융 N N N Y 40 Y 166200 -3100 5 -1.83 327235400 1969 1.59 166900 167000 165200 220000 118600 169300 166193.70 15.63 0 -981 174566 171932 168066 165432 161566 173250 166750 1610 50700 5000 121890 100 1 32200000 53516 22.55 1.14 12 0.01 7371.00 145911.00 220000 20250701 -24.45 84500 20241118 96.69 220000 -24.45 20250701 93000 78.71 20250102 220000 -24.45 20250701 84500 96.69 20241118 1.09 Y 006260 5000 1610 억 5031316 N N 6000 N 00 N