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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
026890/price/prices-20250301.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
20250306,160346,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7400,-390,5,-5.01,504439065,66861,82.98,7790,7830,7400,10120,5460,7790,7545.69,23.59,0,-9847,8030,7910,7730,7610,7430,7970,7670,208,2330,500,5600,10,1,41678175,3084,11.18,1.14,12,0.16,662.00,6514.00,11470,20240621,-35.48,6640,20240305,11.45,8920,-17.04,20250107,7220,2.49,20250304,11470,-35.48,20240621,6910,7.09,20240306,1.98,N,026890,500,208 억,,9830063,N,N,88,N,00,N
20250306,150346,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7460,-330,5,-4.24,457557715,60538,75.13,7790,7830,7400,10120,5460,7790,7558.19,23.59,0,-5354,8030,7910,7730,7610,7430,7970,7670,208,2330,500,5600,10,1,41678175,3109,11.27,1.15,12,0.15,662.00,6514.00,11470,20240621,-34.96,6640,20240305,12.35,8920,-16.37,20250107,7220,3.32,20250304,11470,-34.96,20240621,6910,7.96,20240306,1.98,N,026890,500,208 억,,9830063,N,N,88,N,00,N
20250306,140346,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7510,-280,5,-3.59,331771425,43655,54.18,7790,7830,7480,10120,5460,7790,7599.85,23.59,0,-3635,8030,7910,7730,7610,7430,7970,7670,208,2330,500,5600,10,1,41678175,3130,11.34,1.15,12,0.10,662.00,6514.00,11470,20240621,-34.52,6640,20240305,13.10,8920,-15.81,20250107,7220,4.02,20250304,11470,-34.52,20240621,6910,8.68,20240306,1.98,N,026890,500,208 억,,9830063,N,N,88,N,00,N
20250306,130346,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7550,-240,5,-3.08,189584495,24757,30.73,7790,7830,7550,10120,5460,7790,7657.81,23.59,0,-3130,8030,7910,7730,7610,7430,7970,7670,208,2330,500,5600,10,1,41678175,3147,11.40,1.16,12,0.06,662.00,6514.00,11470,20240621,-34.18,6640,20240305,13.70,8920,-15.36,20250107,7220,4.57,20250304,11470,-34.18,20240621,6910,9.26,20240306,1.98,N,026890,500,208 억,,9830063,N,N,88,N,00,N
20250306,120346,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7715,-75,5,-0.96,49688710,6429,7.98,7790,7830,7700,10120,5460,7790,7728.84,23.59,0,-3055,8030,7910,7730,7610,7430,7970,7670,208,2330,500,5600,10,1,41678175,3215,11.65,1.18,12,0.02,662.00,6514.00,11470,20240621,-32.74,6640,20240305,16.19,8920,-13.51,20250107,7220,6.86,20250304,11470,-32.74,20240621,6910,11.65,20240306,1.98,N,026890,500,208 억,,9830063,N,N,88,N,00,N
20250306,110345,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7730,-60,5,-0.77,45820180,5928,7.36,7790,7830,7700,10120,5460,7790,7729.45,23.59,0,-3044,8030,7910,7730,7610,7430,7970,7670,208,2330,500,5600,10,1,41678175,3222,11.68,1.19,12,0.01,662.00,6514.00,11470,20240621,-32.61,6640,20240305,16.42,8920,-13.34,20250107,7220,7.06,20250304,11470,-32.61,20240621,6910,11.87,20240306,1.98,N,026890,500,208 억,,9830063,N,N,88,N,00,N
20250306,100346,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7730,-60,5,-0.77,28246810,3652,4.53,7790,7830,7700,10120,5460,7790,7734.61,23.59,0,-2149,8030,7910,7730,7610,7430,7970,7670,208,2330,500,5600,10,1,41678175,3222,11.68,1.19,12,0.01,662.00,6514.00,11470,20240621,-32.61,6640,20240305,16.42,8920,-13.34,20250107,7220,7.06,20250304,11470,-32.61,20240621,6910,11.87,20240306,1.98,N,026890,500,208 억,,9830063,N,N,88,N,00,N
20250306,090349,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7800,10,2,0.13,334990,43,0.05,7790,7800,7790,10120,5460,7790,7790.47,23.59,0,2,8030,7910,7730,7610,7430,7970,7670,208,2330,500,5600,10,1,41678175,3251,11.78,1.20,12,0.00,662.00,6514.00,11470,20240621,-32.00,6640,20240305,17.47,8920,-12.56,20250107,7220,8.03,20250304,11470,-32.00,20240621,6910,12.88,20240306,1.98,N,026890,500,208 억,,9830063,N,N,88,N,00,N
20250305,160343,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7790,220,2,2.91,619953430,80505,73.85,7550,7850,7550,9840,5300,7570,7700.79,23.54,0,-6241,8283,7926,7573,7216,6863,7750,7040,208,2270,500,5450,10,1,41678175,3247,11.77,1.20,12,0.19,662.00,6514.00,11470,20240621,-32.08,6620,20240221,17.67,8920,-12.67,20250107,7220,7.89,20250304,11470,-32.08,20240621,6640,17.32,20240305,1.90,N,026890,500,208 억,,9809434,N,N,88,N,00,N
20250305,150345,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7700,130,2,1.72,542774940,70537,64.70,7550,7850,7550,9840,5300,7570,7694.90,23.54,0,-7020,8283,7926,7573,7216,6863,7750,7040,208,2270,500,5450,10,1,41678175,3209,11.63,1.18,12,0.17,662.00,6514.00,11470,20240621,-32.87,6620,20240221,16.31,8920,-13.68,20250107,7220,6.65,20250304,11470,-32.87,20240621,6640,15.96,20240305,1.90,N,026890,500,208 억,,9809434,N,N,27,N,00,N
20250305,140342,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7680,110,2,1.45,475100530,61736,56.63,7550,7850,7550,9840,5300,7570,7695.68,23.54,0,-5788,8283,7926,7573,7216,6863,7750,7040,208,2270,500,5450,10,1,41678175,3201,11.60,1.18,12,0.15,662.00,6514.00,11470,20240621,-33.04,6620,20240221,16.01,8920,-13.90,20250107,7220,6.37,20250304,11470,-33.04,20240621,6640,15.66,20240305,1.90,N,026890,500,208 억,,9809434,N,N,27,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 20250306 160346 55 40.00 KOSPI 금융 N N N Y 40 N 7400 -390 5 -5.01 504439065 66861 82.98 7790 7830 7400 10120 5460 7790 7545.69 23.59 0 -9847 8030 7910 7730 7610 7430 7970 7670 208 2330 500 5600 10 1 41678175 3084 11.18 1.14 12 0.16 662.00 6514.00 11470 20240621 -35.48 6640 20240305 11.45 8920 -17.04 20250107 7220 2.49 20250304 11470 -35.48 20240621 6910 7.09 20240306 1.98 N 026890 500 208 억 9830063 N N 88 N 00 N
3 20250306 150346 55 40.00 KOSPI 금융 N N N Y 40 N 7460 -330 5 -4.24 457557715 60538 75.13 7790 7830 7400 10120 5460 7790 7558.19 23.59 0 -5354 8030 7910 7730 7610 7430 7970 7670 208 2330 500 5600 10 1 41678175 3109 11.27 1.15 12 0.15 662.00 6514.00 11470 20240621 -34.96 6640 20240305 12.35 8920 -16.37 20250107 7220 3.32 20250304 11470 -34.96 20240621 6910 7.96 20240306 1.98 N 026890 500 208 억 9830063 N N 88 N 00 N
4 20250306 140346 55 40.00 KOSPI 금융 N N N Y 40 N 7510 -280 5 -3.59 331771425 43655 54.18 7790 7830 7480 10120 5460 7790 7599.85 23.59 0 -3635 8030 7910 7730 7610 7430 7970 7670 208 2330 500 5600 10 1 41678175 3130 11.34 1.15 12 0.10 662.00 6514.00 11470 20240621 -34.52 6640 20240305 13.10 8920 -15.81 20250107 7220 4.02 20250304 11470 -34.52 20240621 6910 8.68 20240306 1.98 N 026890 500 208 억 9830063 N N 88 N 00 N
5 20250306 130346 55 40.00 KOSPI 금융 N N N Y 40 N 7550 -240 5 -3.08 189584495 24757 30.73 7790 7830 7550 10120 5460 7790 7657.81 23.59 0 -3130 8030 7910 7730 7610 7430 7970 7670 208 2330 500 5600 10 1 41678175 3147 11.40 1.16 12 0.06 662.00 6514.00 11470 20240621 -34.18 6640 20240305 13.70 8920 -15.36 20250107 7220 4.57 20250304 11470 -34.18 20240621 6910 9.26 20240306 1.98 N 026890 500 208 억 9830063 N N 88 N 00 N
6 20250306 120346 55 40.00 KOSPI 금융 N N N Y 40 N 7715 -75 5 -0.96 49688710 6429 7.98 7790 7830 7700 10120 5460 7790 7728.84 23.59 0 -3055 8030 7910 7730 7610 7430 7970 7670 208 2330 500 5600 10 1 41678175 3215 11.65 1.18 12 0.02 662.00 6514.00 11470 20240621 -32.74 6640 20240305 16.19 8920 -13.51 20250107 7220 6.86 20250304 11470 -32.74 20240621 6910 11.65 20240306 1.98 N 026890 500 208 억 9830063 N N 88 N 00 N
7 20250306 110345 55 40.00 KOSPI 금융 N N N Y 40 N 7730 -60 5 -0.77 45820180 5928 7.36 7790 7830 7700 10120 5460 7790 7729.45 23.59 0 -3044 8030 7910 7730 7610 7430 7970 7670 208 2330 500 5600 10 1 41678175 3222 11.68 1.19 12 0.01 662.00 6514.00 11470 20240621 -32.61 6640 20240305 16.42 8920 -13.34 20250107 7220 7.06 20250304 11470 -32.61 20240621 6910 11.87 20240306 1.98 N 026890 500 208 억 9830063 N N 88 N 00 N
8 20250306 100346 55 40.00 KOSPI 금융 N N N Y 40 N 7730 -60 5 -0.77 28246810 3652 4.53 7790 7830 7700 10120 5460 7790 7734.61 23.59 0 -2149 8030 7910 7730 7610 7430 7970 7670 208 2330 500 5600 10 1 41678175 3222 11.68 1.19 12 0.01 662.00 6514.00 11470 20240621 -32.61 6640 20240305 16.42 8920 -13.34 20250107 7220 7.06 20250304 11470 -32.61 20240621 6910 11.87 20240306 1.98 N 026890 500 208 억 9830063 N N 88 N 00 N
9 20250306 090349 55 40.00 KOSPI 금융 N N N Y 40 N 7800 10 2 0.13 334990 43 0.05 7790 7800 7790 10120 5460 7790 7790.47 23.59 0 2 8030 7910 7730 7610 7430 7970 7670 208 2330 500 5600 10 1 41678175 3251 11.78 1.20 12 0.00 662.00 6514.00 11470 20240621 -32.00 6640 20240305 17.47 8920 -12.56 20250107 7220 8.03 20250304 11470 -32.00 20240621 6910 12.88 20240306 1.98 N 026890 500 208 억 9830063 N N 88 N 00 N
10 20250305 160343 55 40.00 KOSPI 금융 N N N Y 40 N 7790 220 2 2.91 619953430 80505 73.85 7550 7850 7550 9840 5300 7570 7700.79 23.54 0 -6241 8283 7926 7573 7216 6863 7750 7040 208 2270 500 5450 10 1 41678175 3247 11.77 1.20 12 0.19 662.00 6514.00 11470 20240621 -32.08 6620 20240221 17.67 8920 -12.67 20250107 7220 7.89 20250304 11470 -32.08 20240621 6640 17.32 20240305 1.90 N 026890 500 208 억 9809434 N N 88 N 00 N
11 20250305 150345 55 40.00 KOSPI 금융 N N N Y 40 N 7700 130 2 1.72 542774940 70537 64.70 7550 7850 7550 9840 5300 7570 7694.90 23.54 0 -7020 8283 7926 7573 7216 6863 7750 7040 208 2270 500 5450 10 1 41678175 3209 11.63 1.18 12 0.17 662.00 6514.00 11470 20240621 -32.87 6620 20240221 16.31 8920 -13.68 20250107 7220 6.65 20250304 11470 -32.87 20240621 6640 15.96 20240305 1.90 N 026890 500 208 억 9809434 N N 27 N 00 N
12 20250305 140342 55 40.00 KOSPI 금융 N N N Y 40 N 7680 110 2 1.45 475100530 61736 56.63 7550 7850 7550 9840 5300 7570 7695.68 23.54 0 -5788 8283 7926 7573 7216 6863 7750 7040 208 2270 500 5450 10 1 41678175 3201 11.60 1.18 12 0.15 662.00 6514.00 11470 20240621 -33.04 6620 20240221 16.01 8920 -13.90 20250107 7220 6.37 20250304 11470 -33.04 20240621 6640 15.66 20240305 1.90 N 026890 500 208 억 9809434 N N 27 N 00 N