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
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
20250407,160338,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9130,-60,5,-0.65,657019365,71998,76.86,9180,9240,8980,11940,6440,9190,9125.52,24.80,0,1707,9723,9456,9223,8956,8723,9590,9090,208,2750,500,6610,10,1,41678175,3805,13.79,1.40,12,0.17,662.00,6514.00,11470,20240621,-20.40,6950,20250314,31.37,9950,-8.24,20250331,6950,31.37,20250314,11470,-20.40,20240621,6950,31.37,20250314,1.64,Y,026890,500,208 억,,10336302,N,N,3575,N,00,N
20250407,150341,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9160,-30,5,-0.33,619465050,67892,72.48,9180,9240,8980,11940,6440,9190,9124.27,24.80,0,1651,9723,9456,9223,8956,8723,9590,9090,208,2750,500,6610,10,1,41678175,3818,13.84,1.41,12,0.16,662.00,6514.00,11470,20240621,-20.14,6950,20250314,31.80,9950,-7.94,20250331,6950,31.80,20250314,11470,-20.14,20240621,6950,31.80,20250314,1.64,Y,026890,500,208 억,,10336302,N,N,1006,N,00,N
20250407,140340,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9170,-20,5,-0.22,547305680,60003,64.05,9180,9240,8980,11940,6440,9190,9121.31,24.80,0,1335,9723,9456,9223,8956,8723,9590,9090,208,2750,500,6610,10,1,41678175,3822,13.85,1.41,12,0.14,662.00,6514.00,11470,20240621,-20.05,6950,20250314,31.94,9950,-7.84,20250331,6950,31.94,20250314,11470,-20.05,20240621,6950,31.94,20250314,1.64,Y,026890,500,208 억,,10336302,N,N,1006,N,00,N
20250407,130338,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9200,10,2,0.11,513948005,56371,60.18,9180,9220,8980,11940,6440,9190,9117.24,24.80,0,1940,9723,9456,9223,8956,8723,9590,9090,208,2750,500,6610,10,1,41678175,3834,13.90,1.41,12,0.14,662.00,6514.00,11470,20240621,-19.79,6950,20250314,32.37,9950,-7.54,20250331,6950,32.37,20250314,11470,-19.79,20240621,6950,32.37,20250314,1.64,Y,026890,500,208 억,,10336302,N,N,1006,N,00,N
20250407,120339,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9190,0,3,0.00,490040215,53762,57.39,9180,9220,8980,11940,6440,9190,9114.99,24.80,0,2362,9723,9456,9223,8956,8723,9590,9090,208,2750,500,6610,10,1,41678175,3830,13.88,1.41,12,0.13,662.00,6514.00,11470,20240621,-19.88,6950,20250314,32.23,9950,-7.64,20250331,6950,32.23,20250314,11470,-19.88,20240621,6950,32.23,20250314,1.64,Y,026890,500,208 억,,10336302,N,N,1006,N,00,N
20250407,110339,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9160,-30,5,-0.33,448047435,49183,52.50,9180,9200,8980,11940,6440,9190,9109.80,24.80,0,4873,9723,9456,9223,8956,8723,9590,9090,208,2750,500,6610,10,1,41678175,3818,13.84,1.41,12,0.12,662.00,6514.00,11470,20240621,-20.14,6950,20250314,31.80,9950,-7.94,20250331,6950,31.80,20250314,11470,-20.14,20240621,6950,31.80,20250314,1.64,Y,026890,500,208 억,,10336302,N,N,1006,N,00,N
20250407,100340,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9100,-90,5,-0.98,359343880,39492,42.16,9180,9200,8980,11940,6440,9190,9099.16,24.80,0,3529,9723,9456,9223,8956,8723,9590,9090,208,2750,500,6610,10,1,41678175,3793,13.75,1.40,12,0.09,662.00,6514.00,11470,20240621,-20.66,6950,20250314,30.94,9950,-8.54,20250331,6950,30.94,20250314,11470,-20.66,20240621,6950,30.94,20250314,1.64,Y,026890,500,208 억,,10336302,N,N,1006,N,00,N
20250407,090340,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9140,-50,5,-0.54,19766850,2164,2.31,9180,9180,9070,11940,6440,9190,9134.40,24.80,0,-626,9723,9456,9223,8956,8723,9590,9090,208,2750,500,6610,10,1,41678175,3809,13.81,1.40,12,0.01,662.00,6514.00,11470,20240621,-20.31,6950,20250314,31.51,9950,-8.14,20250331,6950,31.51,20250314,11470,-20.31,20240621,6950,31.51,20250314,1.64,Y,026890,500,208 억,,10336302,N,N,1006,N,00,N
20250404,160339,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9190,150,2,1.66,861167600,93608,138.88,9040,9490,8990,11750,6330,9040,9199.72,24.75,0,13790,9433,9236,8953,8756,8473,9335,8855,208,2710,500,6500,10,1,41678175,3830,13.88,1.41,12,0.22,662.00,6514.00,11470,20240621,-19.88,6950,20250314,32.23,9950,-7.64,20250331,6950,32.23,20250314,11470,-19.88,20240621,6950,32.23,20250314,1.63,Y,026890,500,208 억,,10315750,N,N,1006,N,00,N
20250404,150341,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9150,110,2,1.22,842503540,91572,135.86,9040,9490,8990,11750,6330,9040,9200.45,24.75,0,14798,9433,9236,8953,8756,8473,9335,8855,208,2710,500,6500,10,1,41678175,3814,13.82,1.40,12,0.22,662.00,6514.00,11470,20240621,-20.23,6950,20250314,31.65,9950,-8.04,20250331,6950,31.65,20250314,11470,-20.23,20240621,6950,31.65,20250314,1.63,Y,026890,500,208 억,,10315750,N,N,1595,N,00,N
20250404,140342,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9090,50,2,0.55,767515540,83336,123.64,9040,9490,8990,11750,6330,9040,9209.89,24.75,0,16015,9433,9236,8953,8756,8473,9335,8855,208,2710,500,6500,10,1,41678175,3789,13.73,1.40,12,0.20,662.00,6514.00,11470,20240621,-20.75,6950,20250314,30.79,9950,-8.64,20250331,6950,30.79,20250314,11470,-20.75,20240621,6950,30.79,20250314,1.63,Y,026890,500,208 억,,10315750,N,N,1595,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 160338 55 40.00 KOSPI 금융 N N N Y 40 N 9130 -60 5 -0.65 657019365 71998 76.86 9180 9240 8980 11940 6440 9190 9125.52 24.80 0 1707 9723 9456 9223 8956 8723 9590 9090 208 2750 500 6610 10 1 41678175 3805 13.79 1.40 12 0.17 662.00 6514.00 11470 20240621 -20.40 6950 20250314 31.37 9950 -8.24 20250331 6950 31.37 20250314 11470 -20.40 20240621 6950 31.37 20250314 1.64 Y 026890 500 208 억 10336302 N N 3575 N 00 N
3 20250407 150341 55 40.00 KOSPI 금융 N N N Y 40 N 9160 -30 5 -0.33 619465050 67892 72.48 9180 9240 8980 11940 6440 9190 9124.27 24.80 0 1651 9723 9456 9223 8956 8723 9590 9090 208 2750 500 6610 10 1 41678175 3818 13.84 1.41 12 0.16 662.00 6514.00 11470 20240621 -20.14 6950 20250314 31.80 9950 -7.94 20250331 6950 31.80 20250314 11470 -20.14 20240621 6950 31.80 20250314 1.64 Y 026890 500 208 억 10336302 N N 1006 N 00 N
4 20250407 140340 55 40.00 KOSPI 금융 N N N Y 40 N 9170 -20 5 -0.22 547305680 60003 64.05 9180 9240 8980 11940 6440 9190 9121.31 24.80 0 1335 9723 9456 9223 8956 8723 9590 9090 208 2750 500 6610 10 1 41678175 3822 13.85 1.41 12 0.14 662.00 6514.00 11470 20240621 -20.05 6950 20250314 31.94 9950 -7.84 20250331 6950 31.94 20250314 11470 -20.05 20240621 6950 31.94 20250314 1.64 Y 026890 500 208 억 10336302 N N 1006 N 00 N
5 20250407 130338 55 40.00 KOSPI 금융 N N N Y 40 N 9200 10 2 0.11 513948005 56371 60.18 9180 9220 8980 11940 6440 9190 9117.24 24.80 0 1940 9723 9456 9223 8956 8723 9590 9090 208 2750 500 6610 10 1 41678175 3834 13.90 1.41 12 0.14 662.00 6514.00 11470 20240621 -19.79 6950 20250314 32.37 9950 -7.54 20250331 6950 32.37 20250314 11470 -19.79 20240621 6950 32.37 20250314 1.64 Y 026890 500 208 억 10336302 N N 1006 N 00 N
6 20250407 120339 55 40.00 KOSPI 금융 N N N Y 40 N 9190 0 3 0.00 490040215 53762 57.39 9180 9220 8980 11940 6440 9190 9114.99 24.80 0 2362 9723 9456 9223 8956 8723 9590 9090 208 2750 500 6610 10 1 41678175 3830 13.88 1.41 12 0.13 662.00 6514.00 11470 20240621 -19.88 6950 20250314 32.23 9950 -7.64 20250331 6950 32.23 20250314 11470 -19.88 20240621 6950 32.23 20250314 1.64 Y 026890 500 208 억 10336302 N N 1006 N 00 N
7 20250407 110339 55 40.00 KOSPI 금융 N N N Y 40 N 9160 -30 5 -0.33 448047435 49183 52.50 9180 9200 8980 11940 6440 9190 9109.80 24.80 0 4873 9723 9456 9223 8956 8723 9590 9090 208 2750 500 6610 10 1 41678175 3818 13.84 1.41 12 0.12 662.00 6514.00 11470 20240621 -20.14 6950 20250314 31.80 9950 -7.94 20250331 6950 31.80 20250314 11470 -20.14 20240621 6950 31.80 20250314 1.64 Y 026890 500 208 억 10336302 N N 1006 N 00 N
8 20250407 100340 55 40.00 KOSPI 금융 N N N Y 40 N 9100 -90 5 -0.98 359343880 39492 42.16 9180 9200 8980 11940 6440 9190 9099.16 24.80 0 3529 9723 9456 9223 8956 8723 9590 9090 208 2750 500 6610 10 1 41678175 3793 13.75 1.40 12 0.09 662.00 6514.00 11470 20240621 -20.66 6950 20250314 30.94 9950 -8.54 20250331 6950 30.94 20250314 11470 -20.66 20240621 6950 30.94 20250314 1.64 Y 026890 500 208 억 10336302 N N 1006 N 00 N
9 20250407 090340 55 40.00 KOSPI 금융 N N N Y 40 N 9140 -50 5 -0.54 19766850 2164 2.31 9180 9180 9070 11940 6440 9190 9134.40 24.80 0 -626 9723 9456 9223 8956 8723 9590 9090 208 2750 500 6610 10 1 41678175 3809 13.81 1.40 12 0.01 662.00 6514.00 11470 20240621 -20.31 6950 20250314 31.51 9950 -8.14 20250331 6950 31.51 20250314 11470 -20.31 20240621 6950 31.51 20250314 1.64 Y 026890 500 208 억 10336302 N N 1006 N 00 N
10 20250404 160339 55 40.00 KOSPI 금융 N N N Y 40 N 9190 150 2 1.66 861167600 93608 138.88 9040 9490 8990 11750 6330 9040 9199.72 24.75 0 13790 9433 9236 8953 8756 8473 9335 8855 208 2710 500 6500 10 1 41678175 3830 13.88 1.41 12 0.22 662.00 6514.00 11470 20240621 -19.88 6950 20250314 32.23 9950 -7.64 20250331 6950 32.23 20250314 11470 -19.88 20240621 6950 32.23 20250314 1.63 Y 026890 500 208 억 10315750 N N 1006 N 00 N
11 20250404 150341 55 40.00 KOSPI 금융 N N N Y 40 N 9150 110 2 1.22 842503540 91572 135.86 9040 9490 8990 11750 6330 9040 9200.45 24.75 0 14798 9433 9236 8953 8756 8473 9335 8855 208 2710 500 6500 10 1 41678175 3814 13.82 1.40 12 0.22 662.00 6514.00 11470 20240621 -20.23 6950 20250314 31.65 9950 -8.04 20250331 6950 31.65 20250314 11470 -20.23 20240621 6950 31.65 20250314 1.63 Y 026890 500 208 억 10315750 N N 1595 N 00 N
12 20250404 140342 55 40.00 KOSPI 금융 N N N Y 40 N 9090 50 2 0.55 767515540 83336 123.64 9040 9490 8990 11750 6330 9040 9209.89 24.75 0 16015 9433 9236 8953 8756 8473 9335 8855 208 2710 500 6500 10 1 41678175 3789 13.73 1.40 12 0.20 662.00 6514.00 11470 20240621 -20.75 6950 20250314 30.79 9950 -8.64 20250331 6950 30.79 20250314 11470 -20.75 20240621 6950 30.79 20250314 1.63 Y 026890 500 208 억 10315750 N N 1595 N 00 N