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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
026890/price/prices-20250501.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
20250512,160340,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9720,350,2,3.74,1035136565,107705,219.03,9370,9780,9330,12180,6560,9370,9610.85,26.04,0,14745,9550,9460,9410,9320,9270,9435,9295,208,2810,500,6740,10,1,41678175,4051,43.39,1.49,12,0.26,224.00,6516.00,11470,20240621,-15.26,6950,20250314,39.86,10930,-11.07,20250415,6950,39.86,20250314,11470,-15.26,20240621,6950,39.86,20250314,1.84,Y,026890,500,208 억,,10852755,N,N,8464,N,00,N
20250512,150343,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9710,340,2,3.63,991785525,103246,209.96,9370,9780,9330,12180,6560,9370,9606.04,26.04,0,15320,9550,9460,9410,9320,9270,9435,9295,208,2810,500,6740,10,1,41678175,4047,43.35,1.49,12,0.25,224.00,6516.00,11470,20240621,-15.34,6950,20250314,39.71,10930,-11.16,20250415,6950,39.71,20250314,11470,-15.34,20240621,6950,39.71,20250314,1.84,Y,026890,500,208 억,,10852755,N,N,5007,N,00,N
20250512,140342,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9690,320,2,3.42,871134585,90828,184.71,9370,9780,9330,12180,6560,9370,9591.04,26.04,0,15648,9550,9460,9410,9320,9270,9435,9295,208,2810,500,6740,10,1,41678175,4039,43.26,1.49,12,0.22,224.00,6516.00,11470,20240621,-15.52,6950,20250314,39.42,10930,-11.34,20250415,6950,39.42,20250314,11470,-15.52,20240621,6950,39.42,20250314,1.84,Y,026890,500,208 억,,10852755,N,N,5007,N,00,N
20250512,130341,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9700,330,2,3.52,774635285,80877,164.47,9370,9780,9330,12180,6560,9370,9577.94,26.04,0,12257,9550,9460,9410,9320,9270,9435,9295,208,2810,500,6740,10,1,41678175,4043,43.30,1.49,12,0.19,224.00,6516.00,11470,20240621,-15.43,6950,20250314,39.57,10930,-11.25,20250415,6950,39.57,20250314,11470,-15.43,20240621,6950,39.57,20250314,1.84,Y,026890,500,208 억,,10852755,N,N,5007,N,00,N
20250512,120344,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9570,200,2,2.13,590088165,61753,125.58,9370,9780,9330,12180,6560,9370,9555.62,26.04,0,10641,9550,9460,9410,9320,9270,9435,9295,208,2810,500,6740,10,1,41678175,3989,42.72,1.47,12,0.15,224.00,6516.00,11470,20240621,-16.56,6950,20250314,37.70,10930,-12.44,20250415,6950,37.70,20250314,11470,-16.56,20240621,6950,37.70,20250314,1.84,Y,026890,500,208 억,,10852755,N,N,5007,N,00,N
20250512,110343,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9700,330,2,3.52,519992100,54487,110.81,9370,9780,9330,12180,6560,9370,9543.42,26.04,0,11563,9550,9460,9410,9320,9270,9435,9295,208,2810,500,6740,10,1,41678175,4043,43.30,1.49,12,0.13,224.00,6516.00,11470,20240621,-15.43,6950,20250314,39.57,10930,-11.25,20250415,6950,39.57,20250314,11470,-15.43,20240621,6950,39.57,20250314,1.84,Y,026890,500,208 억,,10852755,N,N,5007,N,00,N
20250512,100342,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9460,90,2,0.96,122374090,13038,26.51,9370,9480,9330,12180,6560,9370,9385.96,26.04,0,571,9550,9460,9410,9320,9270,9435,9295,208,2810,500,6740,10,1,41678175,3943,42.23,1.45,12,0.03,224.00,6516.00,11470,20240621,-17.52,6950,20250314,36.12,10930,-13.45,20250415,6950,36.12,20250314,11470,-17.52,20240621,6950,36.12,20250314,1.84,Y,026890,500,208 억,,10852755,N,N,5007,N,00,N
20250512,090343,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9380,10,2,0.11,8547090,906,1.84,9370,9480,9370,12180,6560,9370,9433.87,26.04,0,-306,9550,9460,9410,9320,9270,9435,9295,208,2810,500,6740,10,1,41678175,3909,41.88,1.44,12,0.00,224.00,6516.00,11470,20240621,-18.22,6950,20250314,34.96,10930,-14.18,20250415,6950,34.96,20250314,11470,-18.22,20240621,6950,34.96,20250314,1.84,Y,026890,500,208 억,,10852755,N,N,5007,N,00,N
20250509,160342,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9370,-50,5,-0.53,460878800,49058,55.33,9400,9500,9360,12240,6600,9420,9394.58,26.02,0,190,9766,9592,9456,9282,9146,9525,9215,208,2820,500,6780,10,1,41678175,3905,41.83,1.44,12,0.12,224.00,6516.00,11470,20240621,-18.31,6950,20250314,34.82,10930,-14.27,20250415,6950,34.82,20250314,11470,-18.31,20240621,6950,34.82,20250314,1.84,Y,026890,500,208 억,,10846145,N,N,5007,N,00,N
20250509,150342,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9370,-50,5,-0.53,419933540,44689,50.40,9400,9500,9360,12240,6600,9420,9396.80,26.02,0,3061,9766,9592,9456,9282,9146,9525,9215,208,2820,500,6780,10,1,41678175,3905,41.83,1.44,12,0.11,224.00,6516.00,11470,20240621,-18.31,6950,20250314,34.82,10930,-14.27,20250415,6950,34.82,20250314,11470,-18.31,20240621,6950,34.82,20250314,1.84,Y,026890,500,208 억,,10846145,N,N,11609,N,00,N
20250509,140341,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9380,-40,5,-0.42,382039355,40649,45.85,9400,9500,9360,12240,6600,9420,9398.49,26.02,0,4198,9766,9592,9456,9282,9146,9525,9215,208,2820,500,6780,10,1,41678175,3909,41.88,1.44,12,0.10,224.00,6516.00,11470,20240621,-18.22,6950,20250314,34.96,10930,-14.18,20250415,6950,34.96,20250314,11470,-18.22,20240621,6950,34.96,20250314,1.84,Y,026890,500,208 억,,10846145,N,N,11609,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 20250512 160340 55 40.00 KOSPI 금융 N N N Y 40 N 9720 350 2 3.74 1035136565 107705 219.03 9370 9780 9330 12180 6560 9370 9610.85 26.04 0 14745 9550 9460 9410 9320 9270 9435 9295 208 2810 500 6740 10 1 41678175 4051 43.39 1.49 12 0.26 224.00 6516.00 11470 20240621 -15.26 6950 20250314 39.86 10930 -11.07 20250415 6950 39.86 20250314 11470 -15.26 20240621 6950 39.86 20250314 1.84 Y 026890 500 208 억 10852755 N N 8464 N 00 N
3 20250512 150343 55 40.00 KOSPI 금융 N N N Y 40 N 9710 340 2 3.63 991785525 103246 209.96 9370 9780 9330 12180 6560 9370 9606.04 26.04 0 15320 9550 9460 9410 9320 9270 9435 9295 208 2810 500 6740 10 1 41678175 4047 43.35 1.49 12 0.25 224.00 6516.00 11470 20240621 -15.34 6950 20250314 39.71 10930 -11.16 20250415 6950 39.71 20250314 11470 -15.34 20240621 6950 39.71 20250314 1.84 Y 026890 500 208 억 10852755 N N 5007 N 00 N
4 20250512 140342 55 40.00 KOSPI 금융 N N N Y 40 N 9690 320 2 3.42 871134585 90828 184.71 9370 9780 9330 12180 6560 9370 9591.04 26.04 0 15648 9550 9460 9410 9320 9270 9435 9295 208 2810 500 6740 10 1 41678175 4039 43.26 1.49 12 0.22 224.00 6516.00 11470 20240621 -15.52 6950 20250314 39.42 10930 -11.34 20250415 6950 39.42 20250314 11470 -15.52 20240621 6950 39.42 20250314 1.84 Y 026890 500 208 억 10852755 N N 5007 N 00 N
5 20250512 130341 55 40.00 KOSPI 금융 N N N Y 40 N 9700 330 2 3.52 774635285 80877 164.47 9370 9780 9330 12180 6560 9370 9577.94 26.04 0 12257 9550 9460 9410 9320 9270 9435 9295 208 2810 500 6740 10 1 41678175 4043 43.30 1.49 12 0.19 224.00 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 1.84 Y 026890 500 208 억 10852755 N N 5007 N 00 N
6 20250512 120344 55 40.00 KOSPI 금융 N N N Y 40 N 9570 200 2 2.13 590088165 61753 125.58 9370 9780 9330 12180 6560 9370 9555.62 26.04 0 10641 9550 9460 9410 9320 9270 9435 9295 208 2810 500 6740 10 1 41678175 3989 42.72 1.47 12 0.15 224.00 6516.00 11470 20240621 -16.56 6950 20250314 37.70 10930 -12.44 20250415 6950 37.70 20250314 11470 -16.56 20240621 6950 37.70 20250314 1.84 Y 026890 500 208 억 10852755 N N 5007 N 00 N
7 20250512 110343 55 40.00 KOSPI 금융 N N N Y 40 N 9700 330 2 3.52 519992100 54487 110.81 9370 9780 9330 12180 6560 9370 9543.42 26.04 0 11563 9550 9460 9410 9320 9270 9435 9295 208 2810 500 6740 10 1 41678175 4043 43.30 1.49 12 0.13 224.00 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 1.84 Y 026890 500 208 억 10852755 N N 5007 N 00 N
8 20250512 100342 55 40.00 KOSPI 금융 N N N Y 40 N 9460 90 2 0.96 122374090 13038 26.51 9370 9480 9330 12180 6560 9370 9385.96 26.04 0 571 9550 9460 9410 9320 9270 9435 9295 208 2810 500 6740 10 1 41678175 3943 42.23 1.45 12 0.03 224.00 6516.00 11470 20240621 -17.52 6950 20250314 36.12 10930 -13.45 20250415 6950 36.12 20250314 11470 -17.52 20240621 6950 36.12 20250314 1.84 Y 026890 500 208 억 10852755 N N 5007 N 00 N
9 20250512 090343 55 40.00 KOSPI 금융 N N N Y 40 N 9380 10 2 0.11 8547090 906 1.84 9370 9480 9370 12180 6560 9370 9433.87 26.04 0 -306 9550 9460 9410 9320 9270 9435 9295 208 2810 500 6740 10 1 41678175 3909 41.88 1.44 12 0.00 224.00 6516.00 11470 20240621 -18.22 6950 20250314 34.96 10930 -14.18 20250415 6950 34.96 20250314 11470 -18.22 20240621 6950 34.96 20250314 1.84 Y 026890 500 208 억 10852755 N N 5007 N 00 N
10 20250509 160342 55 40.00 KOSPI 금융 N N N Y 40 N 9370 -50 5 -0.53 460878800 49058 55.33 9400 9500 9360 12240 6600 9420 9394.58 26.02 0 190 9766 9592 9456 9282 9146 9525 9215 208 2820 500 6780 10 1 41678175 3905 41.83 1.44 12 0.12 224.00 6516.00 11470 20240621 -18.31 6950 20250314 34.82 10930 -14.27 20250415 6950 34.82 20250314 11470 -18.31 20240621 6950 34.82 20250314 1.84 Y 026890 500 208 억 10846145 N N 5007 N 00 N
11 20250509 150342 55 40.00 KOSPI 금융 N N N Y 40 N 9370 -50 5 -0.53 419933540 44689 50.40 9400 9500 9360 12240 6600 9420 9396.80 26.02 0 3061 9766 9592 9456 9282 9146 9525 9215 208 2820 500 6780 10 1 41678175 3905 41.83 1.44 12 0.11 224.00 6516.00 11470 20240621 -18.31 6950 20250314 34.82 10930 -14.27 20250415 6950 34.82 20250314 11470 -18.31 20240621 6950 34.82 20250314 1.84 Y 026890 500 208 억 10846145 N N 11609 N 00 N
12 20250509 140341 55 40.00 KOSPI 금융 N N N Y 40 N 9380 -40 5 -0.42 382039355 40649 45.85 9400 9500 9360 12240 6600 9420 9398.49 26.02 0 4198 9766 9592 9456 9282 9146 9525 9215 208 2820 500 6780 10 1 41678175 3909 41.88 1.44 12 0.10 224.00 6516.00 11470 20240621 -18.22 6950 20250314 34.96 10930 -14.18 20250415 6950 34.96 20250314 11470 -18.22 20240621 6950 34.96 20250314 1.84 Y 026890 500 208 억 10846145 N N 11609 N 00 N