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
026890/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
20250429,160355,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9940,260,2,2.69,1759326100,178616,399.01,9680,10100,9680,12580,6780,9680,9849.75,25.88,0,28158,10246,9962,9816,9532,9386,9890,9460,208,2900,500,6960,10,1,41678175,4143,44.38,1.53,12,0.43,224.00,6516.00,11470,20240621,-13.34,6950,20250314,43.02,10930,-9.06,20250415,6950,43.02,20250314,11470,-13.34,20240621,6950,43.02,20250314,1.80,Y,026890,500,208 억,,10787033,N,N,16997,N,00,N
20250429,150358,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9870,190,2,1.96,1641825120,166742,372.48,9680,10100,9680,12580,6780,9680,9846.50,25.88,0,30937,10246,9962,9816,9532,9386,9890,9460,208,2900,500,6960,10,1,41678175,4114,44.06,1.51,12,0.40,224.00,6516.00,11470,20240621,-13.95,6950,20250314,42.01,10930,-9.70,20250415,6950,42.01,20250314,11470,-13.95,20240621,6950,42.01,20250314,1.80,Y,026890,500,208 억,,10787033,N,N,3120,N,00,N
20250429,140358,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9990,310,2,3.20,1406975700,143022,319.50,9680,10100,9680,12580,6780,9680,9837.48,25.88,0,31968,10246,9962,9816,9532,9386,9890,9460,208,2900,500,6960,10,1,41678175,4164,44.60,1.53,12,0.34,224.00,6516.00,11470,20240621,-12.90,6950,20250314,43.74,10930,-8.60,20250415,6950,43.74,20250314,11470,-12.90,20240621,6950,43.74,20250314,1.80,Y,026890,500,208 억,,10787033,N,N,3120,N,00,N
20250429,130359,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9730,50,2,0.52,546199580,56085,125.29,9680,9880,9680,12580,6780,9680,9738.78,25.88,0,14662,10246,9962,9816,9532,9386,9890,9460,208,2900,500,6960,10,1,41678175,4055,43.44,1.49,12,0.13,224.00,6516.00,11470,20240621,-15.17,6950,20250314,40.00,10930,-10.98,20250415,6950,40.00,20250314,11470,-15.17,20240621,6950,40.00,20250314,1.80,Y,026890,500,208 억,,10787033,N,N,3120,N,00,N
20250429,120358,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9740,60,2,0.62,497426210,51071,114.09,9680,9880,9680,12580,6780,9680,9739.90,25.88,0,13116,10246,9962,9816,9532,9386,9890,9460,208,2900,500,6960,10,1,41678175,4059,43.48,1.49,12,0.12,224.00,6516.00,11470,20240621,-15.08,6950,20250314,40.14,10930,-10.89,20250415,6950,40.14,20250314,11470,-15.08,20240621,6950,40.14,20250314,1.80,Y,026890,500,208 억,,10787033,N,N,3120,N,00,N
20250429,110358,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9740,60,2,0.62,236460610,24239,54.15,9680,9880,9680,12580,6780,9680,9755.38,25.88,0,7546,10246,9962,9816,9532,9386,9890,9460,208,2900,500,6960,10,1,41678175,4059,43.48,1.49,12,0.06,224.00,6516.00,11470,20240621,-15.08,6950,20250314,40.14,10930,-10.89,20250415,6950,40.14,20250314,11470,-15.08,20240621,6950,40.14,20250314,1.80,Y,026890,500,208 억,,10787033,N,N,3120,N,00,N
20250429,100359,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9740,60,2,0.62,158711630,16266,36.34,9680,9880,9680,12580,6780,9680,9757.26,25.88,0,5319,10246,9962,9816,9532,9386,9890,9460,208,2900,500,6960,10,1,41678175,4059,43.48,1.49,12,0.04,224.00,6516.00,11470,20240621,-15.08,6950,20250314,40.14,10930,-10.89,20250415,6950,40.14,20250314,11470,-15.08,20240621,6950,40.14,20250314,1.80,Y,026890,500,208 억,,10787033,N,N,3120,N,00,N
20250429,090359,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9880,200,2,2.07,18337100,1881,4.20,9680,9880,9680,12580,6780,9680,9748.59,25.88,0,318,10246,9962,9816,9532,9386,9890,9460,208,2900,500,6960,10,1,41678175,4118,44.11,1.52,12,0.00,224.00,6516.00,11470,20240621,-13.86,6950,20250314,42.16,10930,-9.61,20250415,6950,42.16,20250314,11470,-13.86,20240621,6950,42.16,20250314,1.80,Y,026890,500,208 억,,10787033,N,N,3120,N,00,N
20250428,160355,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9680,-250,5,-2.52,438415980,44703,80.21,9930,10100,9670,12900,6960,9930,9807.31,25.94,0,-2523,10110,10020,9920,9830,9730,9970,9780,208,2970,500,7140,10,1,41678175,4034,43.21,1.49,12,0.11,224.00,6516.00,11470,20240621,-15.61,6950,20250314,39.28,10930,-11.44,20250415,6950,39.28,20250314,11470,-15.61,20240621,6950,39.28,20250314,1.79,Y,026890,500,208 억,,10809643,N,N,3120,N,00,N
20250428,150358,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9700,-230,5,-2.32,390793200,39790,71.40,9930,10100,9700,12900,6960,9930,9821.39,25.94,0,-2441,10110,10020,9920,9830,9730,9970,9780,208,2970,500,7140,10,1,41678175,4043,43.30,1.49,12,0.10,224.00,6516.00,11470,20240621,-15.43,6950,20250314,39.57,10930,-11.25,20250415,6950,39.57,20250314,11470,-15.43,20240621,6950,39.57,20250314,1.79,Y,026890,500,208 억,,10809643,N,N,2308,N,00,N
20250428,140357,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9780,-150,5,-1.51,297635270,30231,54.25,9930,10100,9760,12900,6960,9930,9845.37,25.94,0,-944,10110,10020,9920,9830,9730,9970,9780,208,2970,500,7140,10,1,41678175,4076,43.66,1.50,12,0.07,224.00,6516.00,11470,20240621,-14.73,6950,20250314,40.72,10930,-10.52,20250415,6950,40.72,20250314,11470,-14.73,20240621,6950,40.72,20250314,1.79,Y,026890,500,208 억,,10809643,N,N,2308,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 160355 55 40.00 KOSPI 금융 N N N Y 40 N 9940 260 2 2.69 1759326100 178616 399.01 9680 10100 9680 12580 6780 9680 9849.75 25.88 0 28158 10246 9962 9816 9532 9386 9890 9460 208 2900 500 6960 10 1 41678175 4143 44.38 1.53 12 0.43 224.00 6516.00 11470 20240621 -13.34 6950 20250314 43.02 10930 -9.06 20250415 6950 43.02 20250314 11470 -13.34 20240621 6950 43.02 20250314 1.80 Y 026890 500 208 억 10787033 N N 16997 N 00 N
3 20250429 150358 55 40.00 KOSPI 금융 N N N Y 40 N 9870 190 2 1.96 1641825120 166742 372.48 9680 10100 9680 12580 6780 9680 9846.50 25.88 0 30937 10246 9962 9816 9532 9386 9890 9460 208 2900 500 6960 10 1 41678175 4114 44.06 1.51 12 0.40 224.00 6516.00 11470 20240621 -13.95 6950 20250314 42.01 10930 -9.70 20250415 6950 42.01 20250314 11470 -13.95 20240621 6950 42.01 20250314 1.80 Y 026890 500 208 억 10787033 N N 3120 N 00 N
4 20250429 140358 55 40.00 KOSPI 금융 N N N Y 40 N 9990 310 2 3.20 1406975700 143022 319.50 9680 10100 9680 12580 6780 9680 9837.48 25.88 0 31968 10246 9962 9816 9532 9386 9890 9460 208 2900 500 6960 10 1 41678175 4164 44.60 1.53 12 0.34 224.00 6516.00 11470 20240621 -12.90 6950 20250314 43.74 10930 -8.60 20250415 6950 43.74 20250314 11470 -12.90 20240621 6950 43.74 20250314 1.80 Y 026890 500 208 억 10787033 N N 3120 N 00 N
5 20250429 130359 55 40.00 KOSPI 금융 N N N Y 40 N 9730 50 2 0.52 546199580 56085 125.29 9680 9880 9680 12580 6780 9680 9738.78 25.88 0 14662 10246 9962 9816 9532 9386 9890 9460 208 2900 500 6960 10 1 41678175 4055 43.44 1.49 12 0.13 224.00 6516.00 11470 20240621 -15.17 6950 20250314 40.00 10930 -10.98 20250415 6950 40.00 20250314 11470 -15.17 20240621 6950 40.00 20250314 1.80 Y 026890 500 208 억 10787033 N N 3120 N 00 N
6 20250429 120358 55 40.00 KOSPI 금융 N N N Y 40 N 9740 60 2 0.62 497426210 51071 114.09 9680 9880 9680 12580 6780 9680 9739.90 25.88 0 13116 10246 9962 9816 9532 9386 9890 9460 208 2900 500 6960 10 1 41678175 4059 43.48 1.49 12 0.12 224.00 6516.00 11470 20240621 -15.08 6950 20250314 40.14 10930 -10.89 20250415 6950 40.14 20250314 11470 -15.08 20240621 6950 40.14 20250314 1.80 Y 026890 500 208 억 10787033 N N 3120 N 00 N
7 20250429 110358 55 40.00 KOSPI 금융 N N N Y 40 N 9740 60 2 0.62 236460610 24239 54.15 9680 9880 9680 12580 6780 9680 9755.38 25.88 0 7546 10246 9962 9816 9532 9386 9890 9460 208 2900 500 6960 10 1 41678175 4059 43.48 1.49 12 0.06 224.00 6516.00 11470 20240621 -15.08 6950 20250314 40.14 10930 -10.89 20250415 6950 40.14 20250314 11470 -15.08 20240621 6950 40.14 20250314 1.80 Y 026890 500 208 억 10787033 N N 3120 N 00 N
8 20250429 100359 55 40.00 KOSPI 금융 N N N Y 40 N 9740 60 2 0.62 158711630 16266 36.34 9680 9880 9680 12580 6780 9680 9757.26 25.88 0 5319 10246 9962 9816 9532 9386 9890 9460 208 2900 500 6960 10 1 41678175 4059 43.48 1.49 12 0.04 224.00 6516.00 11470 20240621 -15.08 6950 20250314 40.14 10930 -10.89 20250415 6950 40.14 20250314 11470 -15.08 20240621 6950 40.14 20250314 1.80 Y 026890 500 208 억 10787033 N N 3120 N 00 N
9 20250429 090359 55 40.00 KOSPI 금융 N N N Y 40 N 9880 200 2 2.07 18337100 1881 4.20 9680 9880 9680 12580 6780 9680 9748.59 25.88 0 318 10246 9962 9816 9532 9386 9890 9460 208 2900 500 6960 10 1 41678175 4118 44.11 1.52 12 0.00 224.00 6516.00 11470 20240621 -13.86 6950 20250314 42.16 10930 -9.61 20250415 6950 42.16 20250314 11470 -13.86 20240621 6950 42.16 20250314 1.80 Y 026890 500 208 억 10787033 N N 3120 N 00 N
10 20250428 160355 55 40.00 KOSPI 금융 N N N Y 40 N 9680 -250 5 -2.52 438415980 44703 80.21 9930 10100 9670 12900 6960 9930 9807.31 25.94 0 -2523 10110 10020 9920 9830 9730 9970 9780 208 2970 500 7140 10 1 41678175 4034 43.21 1.49 12 0.11 224.00 6516.00 11470 20240621 -15.61 6950 20250314 39.28 10930 -11.44 20250415 6950 39.28 20250314 11470 -15.61 20240621 6950 39.28 20250314 1.79 Y 026890 500 208 억 10809643 N N 3120 N 00 N
11 20250428 150358 55 40.00 KOSPI 금융 N N N Y 40 N 9700 -230 5 -2.32 390793200 39790 71.40 9930 10100 9700 12900 6960 9930 9821.39 25.94 0 -2441 10110 10020 9920 9830 9730 9970 9780 208 2970 500 7140 10 1 41678175 4043 43.30 1.49 12 0.10 224.00 6516.00 11470 20240621 -15.43 6950 20250314 39.57 10930 -11.25 20250415 6950 39.57 20250314 11470 -15.43 20240621 6950 39.57 20250314 1.79 Y 026890 500 208 억 10809643 N N 2308 N 00 N
12 20250428 140357 55 40.00 KOSPI 금융 N N N Y 40 N 9780 -150 5 -1.51 297635270 30231 54.25 9930 10100 9760 12900 6960 9930 9845.37 25.94 0 -944 10110 10020 9920 9830 9730 9970 9780 208 2970 500 7140 10 1 41678175 4076 43.66 1.50 12 0.07 224.00 6516.00 11470 20240621 -14.73 6950 20250314 40.72 10930 -10.52 20250415 6950 40.72 20250314 11470 -14.73 20240621 6950 40.72 20250314 1.79 Y 026890 500 208 억 10809643 N N 2308 N 00 N