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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015860/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
20250516,160250,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4045,90,2,2.28,512761244,126984,156.93,3955,4070,3955,5140,2770,3955,4038.00,3.06,0,13931,4015,3985,3940,3910,3865,4000,3925,499,1185,1000,2920,5,1,49347483,1996,8.85,0.42,12,0.26,457.00,9720.00,4750,20240513,-14.84,3280,20250407,23.32,4070,-0.61,20250516,3280,23.32,20250407,4735,-14.57,20240529,3280,23.32,20250407,0.84,Y,015860,1000,498 억,,1509216,N,N,5731,N,00,N
20250516,150253,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4045,90,2,2.28,489537974,121241,149.83,3955,4070,3955,5140,2770,3955,4037.73,3.06,0,13704,4015,3985,3940,3910,3865,4000,3925,499,1185,1000,2920,5,1,49347483,1996,8.85,0.42,12,0.25,457.00,9720.00,4750,20240513,-14.84,3280,20250407,23.32,4070,-0.61,20250516,3280,23.32,20250407,4735,-14.57,20240529,3280,23.32,20250407,0.84,Y,015860,1000,498 억,,1509216,N,N,1983,N,00,N
20250516,140252,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4050,95,2,2.40,453138904,112240,138.71,3955,4070,3955,5140,2770,3955,4037.23,3.06,0,15365,4015,3985,3940,3910,3865,4000,3925,499,1185,1000,2920,5,1,49347483,1999,8.86,0.42,12,0.23,457.00,9720.00,4750,20240513,-14.74,3280,20250407,23.48,4070,-0.49,20250516,3280,23.48,20250407,4735,-14.47,20240529,3280,23.48,20250407,0.84,Y,015860,1000,498 억,,1509216,N,N,1983,N,00,N
20250516,130251,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4050,95,2,2.40,405416331,100457,124.15,3955,4070,3955,5140,2770,3955,4035.72,3.06,0,10209,4015,3985,3940,3910,3865,4000,3925,499,1185,1000,2920,5,1,49347483,1999,8.86,0.42,12,0.20,457.00,9720.00,4750,20240513,-14.74,3280,20250407,23.48,4070,-0.49,20250516,3280,23.48,20250407,4735,-14.47,20240529,3280,23.48,20250407,0.84,Y,015860,1000,498 억,,1509216,N,N,1983,N,00,N
20250516,120251,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4050,95,2,2.40,374190471,92743,114.61,3955,4070,3955,5140,2770,3955,4034.70,3.06,0,10219,4015,3985,3940,3910,3865,4000,3925,499,1185,1000,2920,5,1,49347483,1999,8.86,0.42,12,0.19,457.00,9720.00,4750,20240513,-14.74,3280,20250407,23.48,4070,-0.49,20250516,3280,23.48,20250407,4735,-14.47,20240529,3280,23.48,20250407,0.84,Y,015860,1000,498 억,,1509216,N,N,1983,N,00,N
20250516,110244,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4040,85,2,2.15,286446736,71070,87.83,3955,4070,3955,5140,2770,3955,4030.49,3.06,0,4551,4015,3985,3940,3910,3865,4000,3925,499,1185,1000,2920,5,1,49347483,1994,8.84,0.42,12,0.14,457.00,9720.00,4750,20240513,-14.95,3280,20250407,23.17,4070,-0.74,20250516,3280,23.17,20250407,4735,-14.68,20240529,3280,23.17,20250407,0.84,Y,015860,1000,498 억,,1509216,N,N,1983,N,00,N
20250516,100253,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4050,95,2,2.40,192021981,47715,58.97,3955,4070,3955,5140,2770,3955,4024.35,3.06,0,7347,4015,3985,3940,3910,3865,4000,3925,499,1185,1000,2920,5,1,49347483,1999,8.86,0.42,12,0.10,457.00,9720.00,4750,20240513,-14.74,3280,20250407,23.48,4070,-0.49,20250516,3280,23.48,20250407,4735,-14.47,20240529,3280,23.48,20250407,0.84,Y,015860,1000,498 억,,1509216,N,N,1983,N,00,N
20250516,090252,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3960,5,2,0.13,312785,79,0.10,3955,3970,3955,5140,2770,3955,3959.30,3.06,0,-26,4015,3985,3940,3910,3865,4000,3925,499,1185,1000,2920,5,1,49347483,1954,8.67,0.41,12,0.00,457.00,9720.00,4750,20240513,-16.63,3280,20250407,20.73,3970,0.00,20250515,3280,20.73,20250407,4735,-16.37,20240529,3280,20.73,20250407,0.84,Y,015860,1000,498 억,,1509216,N,N,1983,N,00,N
20250515,160308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3955,60,2,1.54,319583531,80907,171.42,3920,3970,3895,5060,2730,3895,3950.00,3.07,0,-4714,3931,3912,3891,3872,3851,3922,3882,499,1165,1000,2880,5,1,49347483,1952,8.65,0.41,12,0.16,457.00,9720.00,4880,20240502,-18.95,3280,20250407,20.58,3970,-0.38,20250515,3280,20.58,20250407,4735,-16.47,20240529,3280,20.58,20250407,0.82,Y,015860,1000,498 억,,1514567,N,N,1983,N,00,N
20250515,150310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3955,60,2,1.54,304280086,77038,163.23,3920,3970,3895,5060,2730,3895,3949.74,3.07,0,-5824,3931,3912,3891,3872,3851,3922,3882,499,1165,1000,2880,5,1,49347483,1952,8.65,0.41,12,0.16,457.00,9720.00,4880,20240502,-18.95,3280,20250407,20.58,3970,-0.38,20250515,3280,20.58,20250407,4735,-16.47,20240529,3280,20.58,20250407,0.82,Y,015860,1000,498 억,,1514567,N,N,1706,N,00,N
20250515,140309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3955,60,2,1.54,297640151,75357,159.66,3920,3970,3895,5060,2730,3895,3949.73,3.07,0,-5276,3931,3912,3891,3872,3851,3922,3882,499,1165,1000,2880,5,1,49347483,1952,8.65,0.41,12,0.15,457.00,9720.00,4880,20240502,-18.95,3280,20250407,20.58,3970,-0.38,20250515,3280,20.58,20250407,4735,-16.47,20240529,3280,20.58,20250407,0.82,Y,015860,1000,498 억,,1514567,N,N,1706,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 20250516 160250 55 60.00 KOSPI 금융 N N N Y 60 N 4045 90 2 2.28 512761244 126984 156.93 3955 4070 3955 5140 2770 3955 4038.00 3.06 0 13931 4015 3985 3940 3910 3865 4000 3925 499 1185 1000 2920 5 1 49347483 1996 8.85 0.42 12 0.26 457.00 9720.00 4750 20240513 -14.84 3280 20250407 23.32 4070 -0.61 20250516 3280 23.32 20250407 4735 -14.57 20240529 3280 23.32 20250407 0.84 Y 015860 1000 498 억 1509216 N N 5731 N 00 N
3 20250516 150253 55 60.00 KOSPI 금융 N N N Y 60 N 4045 90 2 2.28 489537974 121241 149.83 3955 4070 3955 5140 2770 3955 4037.73 3.06 0 13704 4015 3985 3940 3910 3865 4000 3925 499 1185 1000 2920 5 1 49347483 1996 8.85 0.42 12 0.25 457.00 9720.00 4750 20240513 -14.84 3280 20250407 23.32 4070 -0.61 20250516 3280 23.32 20250407 4735 -14.57 20240529 3280 23.32 20250407 0.84 Y 015860 1000 498 억 1509216 N N 1983 N 00 N
4 20250516 140252 55 60.00 KOSPI 금융 N N N Y 60 N 4050 95 2 2.40 453138904 112240 138.71 3955 4070 3955 5140 2770 3955 4037.23 3.06 0 15365 4015 3985 3940 3910 3865 4000 3925 499 1185 1000 2920 5 1 49347483 1999 8.86 0.42 12 0.23 457.00 9720.00 4750 20240513 -14.74 3280 20250407 23.48 4070 -0.49 20250516 3280 23.48 20250407 4735 -14.47 20240529 3280 23.48 20250407 0.84 Y 015860 1000 498 억 1509216 N N 1983 N 00 N
5 20250516 130251 55 60.00 KOSPI 금융 N N N Y 60 N 4050 95 2 2.40 405416331 100457 124.15 3955 4070 3955 5140 2770 3955 4035.72 3.06 0 10209 4015 3985 3940 3910 3865 4000 3925 499 1185 1000 2920 5 1 49347483 1999 8.86 0.42 12 0.20 457.00 9720.00 4750 20240513 -14.74 3280 20250407 23.48 4070 -0.49 20250516 3280 23.48 20250407 4735 -14.47 20240529 3280 23.48 20250407 0.84 Y 015860 1000 498 억 1509216 N N 1983 N 00 N
6 20250516 120251 55 60.00 KOSPI 금융 N N N Y 60 N 4050 95 2 2.40 374190471 92743 114.61 3955 4070 3955 5140 2770 3955 4034.70 3.06 0 10219 4015 3985 3940 3910 3865 4000 3925 499 1185 1000 2920 5 1 49347483 1999 8.86 0.42 12 0.19 457.00 9720.00 4750 20240513 -14.74 3280 20250407 23.48 4070 -0.49 20250516 3280 23.48 20250407 4735 -14.47 20240529 3280 23.48 20250407 0.84 Y 015860 1000 498 억 1509216 N N 1983 N 00 N
7 20250516 110244 55 60.00 KOSPI 금융 N N N Y 60 N 4040 85 2 2.15 286446736 71070 87.83 3955 4070 3955 5140 2770 3955 4030.49 3.06 0 4551 4015 3985 3940 3910 3865 4000 3925 499 1185 1000 2920 5 1 49347483 1994 8.84 0.42 12 0.14 457.00 9720.00 4750 20240513 -14.95 3280 20250407 23.17 4070 -0.74 20250516 3280 23.17 20250407 4735 -14.68 20240529 3280 23.17 20250407 0.84 Y 015860 1000 498 억 1509216 N N 1983 N 00 N
8 20250516 100253 55 60.00 KOSPI 금융 N N N Y 60 N 4050 95 2 2.40 192021981 47715 58.97 3955 4070 3955 5140 2770 3955 4024.35 3.06 0 7347 4015 3985 3940 3910 3865 4000 3925 499 1185 1000 2920 5 1 49347483 1999 8.86 0.42 12 0.10 457.00 9720.00 4750 20240513 -14.74 3280 20250407 23.48 4070 -0.49 20250516 3280 23.48 20250407 4735 -14.47 20240529 3280 23.48 20250407 0.84 Y 015860 1000 498 억 1509216 N N 1983 N 00 N
9 20250516 090252 55 60.00 KOSPI 금융 N N N Y 60 N 3960 5 2 0.13 312785 79 0.10 3955 3970 3955 5140 2770 3955 3959.30 3.06 0 -26 4015 3985 3940 3910 3865 4000 3925 499 1185 1000 2920 5 1 49347483 1954 8.67 0.41 12 0.00 457.00 9720.00 4750 20240513 -16.63 3280 20250407 20.73 3970 0.00 20250515 3280 20.73 20250407 4735 -16.37 20240529 3280 20.73 20250407 0.84 Y 015860 1000 498 억 1509216 N N 1983 N 00 N
10 20250515 160308 55 60.00 KOSPI 금융 N N N Y 60 N 3955 60 2 1.54 319583531 80907 171.42 3920 3970 3895 5060 2730 3895 3950.00 3.07 0 -4714 3931 3912 3891 3872 3851 3922 3882 499 1165 1000 2880 5 1 49347483 1952 8.65 0.41 12 0.16 457.00 9720.00 4880 20240502 -18.95 3280 20250407 20.58 3970 -0.38 20250515 3280 20.58 20250407 4735 -16.47 20240529 3280 20.58 20250407 0.82 Y 015860 1000 498 억 1514567 N N 1983 N 00 N
11 20250515 150310 55 60.00 KOSPI 금융 N N N Y 60 N 3955 60 2 1.54 304280086 77038 163.23 3920 3970 3895 5060 2730 3895 3949.74 3.07 0 -5824 3931 3912 3891 3872 3851 3922 3882 499 1165 1000 2880 5 1 49347483 1952 8.65 0.41 12 0.16 457.00 9720.00 4880 20240502 -18.95 3280 20250407 20.58 3970 -0.38 20250515 3280 20.58 20250407 4735 -16.47 20240529 3280 20.58 20250407 0.82 Y 015860 1000 498 억 1514567 N N 1706 N 00 N
12 20250515 140309 55 60.00 KOSPI 금융 N N N Y 60 N 3955 60 2 1.54 297640151 75357 159.66 3920 3970 3895 5060 2730 3895 3949.73 3.07 0 -5276 3931 3912 3891 3872 3851 3922 3882 499 1165 1000 2880 5 1 49347483 1952 8.65 0.41 12 0.15 457.00 9720.00 4880 20240502 -18.95 3280 20250407 20.58 3970 -0.38 20250515 3280 20.58 20250407 4735 -16.47 20240529 3280 20.58 20250407 0.82 Y 015860 1000 498 억 1514567 N N 1706 N 00 N