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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160346,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10230,-300,5,-2.85,1319567890,126519,56.08,10550,10710,10200,13680,7380,10530,10430.47,25.56,0,-13520,10883,10706,10393,10216,9903,10795,10305,208,3150,500,7580,10,1,41678175,4264,45.67,1.57,12,0.30,224.00,6516.00,11470,20240621,-10.81,6950,20250314,47.19,10710,-4.48,20250414,6950,47.19,20250314,11470,-10.81,20240621,6950,47.19,20250314,1.68,Y,026890,500,208 억,,10654096,N,N,4964,N,00,N
20250414,150348,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10280,-250,5,-2.37,1233879990,118170,52.38,10550,10710,10200,13680,7380,10530,10441.57,25.56,0,-10210,10883,10706,10393,10216,9903,10795,10305,208,3150,500,7580,10,1,41678175,4285,45.89,1.58,12,0.28,224.00,6516.00,11470,20240621,-10.37,6950,20250314,47.91,10710,-4.01,20250414,6950,47.91,20250314,11470,-10.37,20240621,6950,47.91,20250314,1.68,Y,026890,500,208 억,,10654096,N,N,3305,N,00,N
20250414,140348,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10300,-230,5,-2.18,1166739510,111647,49.48,10550,10710,10200,13680,7380,10530,10450.25,25.56,0,-9216,10883,10706,10393,10216,9903,10795,10305,208,3150,500,7580,10,1,41678175,4293,45.98,1.58,12,0.27,224.00,6516.00,11470,20240621,-10.20,6950,20250314,48.20,10710,-3.83,20250414,6950,48.20,20250314,11470,-10.20,20240621,6950,48.20,20250314,1.68,Y,026890,500,208 억,,10654096,N,N,3305,N,00,N
20250414,130348,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10270,-260,5,-2.47,935762090,89564,39.70,10550,10710,10200,13680,7380,10530,10447.97,25.56,0,-5627,10883,10706,10393,10216,9903,10795,10305,208,3150,500,7580,10,1,41678175,4280,45.85,1.58,12,0.21,224.00,6516.00,11470,20240621,-10.46,6950,20250314,47.77,10710,-4.11,20250414,6950,47.77,20250314,11470,-10.46,20240621,6950,47.77,20250314,1.68,Y,026890,500,208 억,,10654096,N,N,3305,N,00,N
20250414,120349,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10310,-220,5,-2.09,857413690,81950,36.32,10550,10710,10200,13680,7380,10530,10462.64,25.56,0,-1760,10883,10706,10393,10216,9903,10795,10305,208,3150,500,7580,10,1,41678175,4297,46.03,1.58,12,0.20,224.00,6516.00,11470,20240621,-10.11,6950,20250314,48.35,10710,-3.73,20250414,6950,48.35,20250314,11470,-10.11,20240621,6950,48.35,20250314,1.68,Y,026890,500,208 억,,10654096,N,N,3305,N,00,N
20250414,110346,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10320,-210,5,-1.99,806882210,77057,34.15,10550,10710,10200,13680,7380,10530,10471.24,25.56,0,472,10883,10706,10393,10216,9903,10795,10305,208,3150,500,7580,10,1,41678175,4301,46.07,1.58,12,0.18,224.00,6516.00,11470,20240621,-10.03,6950,20250314,48.49,10710,-3.64,20250414,6950,48.49,20250314,11470,-10.03,20240621,6950,48.49,20250314,1.68,Y,026890,500,208 억,,10654096,N,N,3305,N,00,N
20250414,100348,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10320,-210,5,-1.99,713992310,68048,30.16,10550,10710,10200,13680,7380,10530,10492.48,25.56,0,2791,10883,10706,10393,10216,9903,10795,10305,208,3150,500,7580,10,1,41678175,4301,46.07,1.58,12,0.16,224.00,6516.00,11470,20240621,-10.03,6950,20250314,48.49,10710,-3.64,20250414,6950,48.49,20250314,11470,-10.03,20240621,6950,48.49,20250314,1.68,Y,026890,500,208 억,,10654096,N,N,3305,N,00,N
20250414,090348,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10520,-10,5,-0.09,59401180,5635,2.50,10550,10580,10520,13680,7380,10530,10541.47,25.56,0,-3455,10883,10706,10393,10216,9903,10795,10305,208,3150,500,7580,10,1,41678175,4385,46.96,1.61,12,0.01,224.00,6516.00,11470,20240621,-8.28,6950,20250314,51.37,10580,-0.57,20250414,6950,51.37,20250314,11470,-8.28,20240621,6950,51.37,20250314,1.68,Y,026890,500,208 억,,10654096,N,N,3305,N,00,N
20250411,160344,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10530,340,2,3.34,2356780475,225536,106.43,10300,10570,10080,13240,7140,10190,10449.59,25.33,0,34998,10623,10406,10063,9846,9503,10515,9955,208,3050,500,7330,10,1,41678175,4389,47.01,1.62,12,0.54,224.00,6516.00,11470,20240621,-8.20,6950,20250314,51.51,10570,-0.38,20250411,6950,51.51,20250314,11470,-8.20,20240621,6950,51.51,20250314,1.70,Y,026890,500,208 억,,10555103,N,N,3305,N,00,N
20250411,150347,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10490,300,2,2.94,2242190865,214634,101.28,10300,10570,10080,13240,7140,10190,10446.58,25.33,0,32590,10623,10406,10063,9846,9503,10515,9955,208,3050,500,7330,10,1,41678175,4372,46.83,1.61,12,0.51,224.00,6516.00,11470,20240621,-8.54,6950,20250314,50.94,10570,-0.76,20250411,6950,50.94,20250314,11470,-8.54,20240621,6950,50.94,20250314,1.70,Y,026890,500,208 억,,10555103,N,N,2795,N,00,N
20250411,140347,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10550,360,2,3.53,1986246745,190256,89.78,10300,10570,10080,13240,7140,10190,10439.86,25.33,0,24546,10623,10406,10063,9846,9503,10515,9955,208,3050,500,7330,10,1,41678175,4397,47.10,1.62,12,0.46,224.00,6516.00,11470,20240621,-8.02,6950,20250314,51.80,10570,-0.19,20250411,6950,51.80,20250314,11470,-8.02,20240621,6950,51.80,20250314,1.70,Y,026890,500,208 억,,10555103,N,N,2795,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 20250414 160346 55 40.00 KOSPI 금융 N N N Y 40 N 10230 -300 5 -2.85 1319567890 126519 56.08 10550 10710 10200 13680 7380 10530 10430.47 25.56 0 -13520 10883 10706 10393 10216 9903 10795 10305 208 3150 500 7580 10 1 41678175 4264 45.67 1.57 12 0.30 224.00 6516.00 11470 20240621 -10.81 6950 20250314 47.19 10710 -4.48 20250414 6950 47.19 20250314 11470 -10.81 20240621 6950 47.19 20250314 1.68 Y 026890 500 208 억 10654096 N N 4964 N 00 N
3 20250414 150348 55 40.00 KOSPI 금융 N N N Y 40 N 10280 -250 5 -2.37 1233879990 118170 52.38 10550 10710 10200 13680 7380 10530 10441.57 25.56 0 -10210 10883 10706 10393 10216 9903 10795 10305 208 3150 500 7580 10 1 41678175 4285 45.89 1.58 12 0.28 224.00 6516.00 11470 20240621 -10.37 6950 20250314 47.91 10710 -4.01 20250414 6950 47.91 20250314 11470 -10.37 20240621 6950 47.91 20250314 1.68 Y 026890 500 208 억 10654096 N N 3305 N 00 N
4 20250414 140348 55 40.00 KOSPI 금융 N N N Y 40 N 10300 -230 5 -2.18 1166739510 111647 49.48 10550 10710 10200 13680 7380 10530 10450.25 25.56 0 -9216 10883 10706 10393 10216 9903 10795 10305 208 3150 500 7580 10 1 41678175 4293 45.98 1.58 12 0.27 224.00 6516.00 11470 20240621 -10.20 6950 20250314 48.20 10710 -3.83 20250414 6950 48.20 20250314 11470 -10.20 20240621 6950 48.20 20250314 1.68 Y 026890 500 208 억 10654096 N N 3305 N 00 N
5 20250414 130348 55 40.00 KOSPI 금융 N N N Y 40 N 10270 -260 5 -2.47 935762090 89564 39.70 10550 10710 10200 13680 7380 10530 10447.97 25.56 0 -5627 10883 10706 10393 10216 9903 10795 10305 208 3150 500 7580 10 1 41678175 4280 45.85 1.58 12 0.21 224.00 6516.00 11470 20240621 -10.46 6950 20250314 47.77 10710 -4.11 20250414 6950 47.77 20250314 11470 -10.46 20240621 6950 47.77 20250314 1.68 Y 026890 500 208 억 10654096 N N 3305 N 00 N
6 20250414 120349 55 40.00 KOSPI 금융 N N N Y 40 N 10310 -220 5 -2.09 857413690 81950 36.32 10550 10710 10200 13680 7380 10530 10462.64 25.56 0 -1760 10883 10706 10393 10216 9903 10795 10305 208 3150 500 7580 10 1 41678175 4297 46.03 1.58 12 0.20 224.00 6516.00 11470 20240621 -10.11 6950 20250314 48.35 10710 -3.73 20250414 6950 48.35 20250314 11470 -10.11 20240621 6950 48.35 20250314 1.68 Y 026890 500 208 억 10654096 N N 3305 N 00 N
7 20250414 110346 55 40.00 KOSPI 금융 N N N Y 40 N 10320 -210 5 -1.99 806882210 77057 34.15 10550 10710 10200 13680 7380 10530 10471.24 25.56 0 472 10883 10706 10393 10216 9903 10795 10305 208 3150 500 7580 10 1 41678175 4301 46.07 1.58 12 0.18 224.00 6516.00 11470 20240621 -10.03 6950 20250314 48.49 10710 -3.64 20250414 6950 48.49 20250314 11470 -10.03 20240621 6950 48.49 20250314 1.68 Y 026890 500 208 억 10654096 N N 3305 N 00 N
8 20250414 100348 55 40.00 KOSPI 금융 N N N Y 40 N 10320 -210 5 -1.99 713992310 68048 30.16 10550 10710 10200 13680 7380 10530 10492.48 25.56 0 2791 10883 10706 10393 10216 9903 10795 10305 208 3150 500 7580 10 1 41678175 4301 46.07 1.58 12 0.16 224.00 6516.00 11470 20240621 -10.03 6950 20250314 48.49 10710 -3.64 20250414 6950 48.49 20250314 11470 -10.03 20240621 6950 48.49 20250314 1.68 Y 026890 500 208 억 10654096 N N 3305 N 00 N
9 20250414 090348 55 40.00 KOSPI 금융 N N N Y 40 N 10520 -10 5 -0.09 59401180 5635 2.50 10550 10580 10520 13680 7380 10530 10541.47 25.56 0 -3455 10883 10706 10393 10216 9903 10795 10305 208 3150 500 7580 10 1 41678175 4385 46.96 1.61 12 0.01 224.00 6516.00 11470 20240621 -8.28 6950 20250314 51.37 10580 -0.57 20250414 6950 51.37 20250314 11470 -8.28 20240621 6950 51.37 20250314 1.68 Y 026890 500 208 억 10654096 N N 3305 N 00 N
10 20250411 160344 55 40.00 KOSPI 금융 N N N Y 40 N 10530 340 2 3.34 2356780475 225536 106.43 10300 10570 10080 13240 7140 10190 10449.59 25.33 0 34998 10623 10406 10063 9846 9503 10515 9955 208 3050 500 7330 10 1 41678175 4389 47.01 1.62 12 0.54 224.00 6516.00 11470 20240621 -8.20 6950 20250314 51.51 10570 -0.38 20250411 6950 51.51 20250314 11470 -8.20 20240621 6950 51.51 20250314 1.70 Y 026890 500 208 억 10555103 N N 3305 N 00 N
11 20250411 150347 55 40.00 KOSPI 금융 N N N Y 40 N 10490 300 2 2.94 2242190865 214634 101.28 10300 10570 10080 13240 7140 10190 10446.58 25.33 0 32590 10623 10406 10063 9846 9503 10515 9955 208 3050 500 7330 10 1 41678175 4372 46.83 1.61 12 0.51 224.00 6516.00 11470 20240621 -8.54 6950 20250314 50.94 10570 -0.76 20250411 6950 50.94 20250314 11470 -8.54 20240621 6950 50.94 20250314 1.70 Y 026890 500 208 억 10555103 N N 2795 N 00 N
12 20250411 140347 55 40.00 KOSPI 금융 N N N Y 40 N 10550 360 2 3.53 1986246745 190256 89.78 10300 10570 10080 13240 7140 10190 10439.86 25.33 0 24546 10623 10406 10063 9846 9503 10515 9955 208 3050 500 7330 10 1 41678175 4397 47.10 1.62 12 0.46 224.00 6516.00 11470 20240621 -8.02 6950 20250314 51.80 10570 -0.19 20250411 6950 51.80 20250314 11470 -8.02 20240621 6950 51.80 20250314 1.70 Y 026890 500 208 억 10555103 N N 2795 N 00 N