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
015860/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
20250407,160302,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,3395,-145,5,-4.10,255004724,75130,131.45,3520,3520,3280,4600,2480,3540,3394.18,3.06,0,-23652,3593,3566,3533,3506,3473,3580,3520,499,1060,1000,2610,5,1,49347483,1675,7.43,0.35,12,0.15,457.00,9720.00,4880,20240502,-30.43,3280,20250407,3.51,3930,-13.61,20250122,3280,3.51,20250407,4880,-30.43,20240502,3280,3.51,20250407,1.04,Y,015860,1000,498 억,,1507801,N,N,1410,N,00,N
20250407,150305,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,3390,-150,5,-4.24,246427844,72604,127.03,3520,3520,3280,4600,2480,3540,3394.14,3.06,0,-23025,3593,3566,3533,3506,3473,3580,3520,499,1060,1000,2610,5,1,49347483,1673,7.42,0.35,12,0.15,457.00,9720.00,4880,20240502,-30.53,3280,20250407,3.35,3930,-13.74,20250122,3280,3.35,20250407,4880,-30.53,20240502,3280,3.35,20250407,1.04,Y,015860,1000,498 억,,1507801,N,N,0,N,00,N
20250407,140305,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,3390,-150,5,-4.24,228559699,67341,117.82,3520,3520,3280,4600,2480,3540,3394.06,3.06,0,-22618,3593,3566,3533,3506,3473,3580,3520,499,1060,1000,2610,5,1,49347483,1673,7.42,0.35,12,0.14,457.00,9720.00,4880,20240502,-30.53,3280,20250407,3.35,3930,-13.74,20250122,3280,3.35,20250407,4880,-30.53,20240502,3280,3.35,20250407,1.04,Y,015860,1000,498 억,,1507801,N,N,0,N,00,N
20250407,130303,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,3405,-135,5,-3.81,195557014,57604,100.79,3520,3520,3280,4600,2480,3540,3394.85,3.06,0,-17339,3593,3566,3533,3506,3473,3580,3520,499,1060,1000,2610,5,1,49347483,1680,7.45,0.35,12,0.12,457.00,9720.00,4880,20240502,-30.23,3280,20250407,3.81,3930,-13.36,20250122,3280,3.81,20250407,4880,-30.23,20240502,3280,3.81,20250407,1.04,Y,015860,1000,498 억,,1507801,N,N,0,N,00,N
20250407,120303,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,3410,-130,5,-3.67,164585009,48507,84.87,3520,3520,3280,4600,2480,3540,3393.02,3.06,0,-12324,3593,3566,3533,3506,3473,3580,3520,499,1060,1000,2610,5,1,49347483,1683,7.46,0.35,12,0.10,457.00,9720.00,4880,20240502,-30.12,3280,20250407,3.96,3930,-13.23,20250122,3280,3.96,20250407,4880,-30.12,20240502,3280,3.96,20250407,1.04,Y,015860,1000,498 억,,1507801,N,N,0,N,00,N
20250407,110304,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,3400,-140,5,-3.95,112220014,33137,57.98,3520,3520,3280,4600,2480,3540,3386.55,3.06,0,-7443,3593,3566,3533,3506,3473,3580,3520,499,1060,1000,2610,5,1,49347483,1678,7.44,0.35,12,0.07,457.00,9720.00,4880,20240502,-30.33,3280,20250407,3.66,3930,-13.49,20250122,3280,3.66,20250407,4880,-30.33,20240502,3280,3.66,20250407,1.04,Y,015860,1000,498 억,,1507801,N,N,0,N,00,N
20250407,100304,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,3400,-140,5,-3.95,73999040,21830,38.19,3520,3520,3280,4600,2480,3540,3389.79,3.06,0,-7032,3593,3566,3533,3506,3473,3580,3520,499,1060,1000,2610,5,1,49347483,1678,7.44,0.35,12,0.04,457.00,9720.00,4880,20240502,-30.33,3280,20250407,3.66,3930,-13.49,20250122,3280,3.66,20250407,4880,-30.33,20240502,3280,3.66,20250407,1.04,Y,015860,1000,498 억,,1507801,N,N,0,N,00,N
20250407,090304,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,3280,-260,5,-7.34,11964280,3501,6.13,3520,3520,3280,4600,2480,3540,3417.39,3.06,0,-428,3593,3566,3533,3506,3473,3580,3520,499,1060,1000,2610,5,1,49347483,1619,7.18,0.34,12,0.01,457.00,9720.00,4880,20240502,-32.79,3280,20250407,0.00,3930,-16.54,20250122,3280,0.00,20250407,4880,-32.79,20240502,3280,0.00,20250407,1.04,Y,015860,1000,498 억,,1507801,Y,N,0,N,00,N
20250404,160303,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3540,5,2,0.14,200946920,57144,179.96,3505,3560,3500,4595,2475,3535,3516.50,3.04,0,6553,3595,3565,3525,3495,3455,3545,3475,499,1060,1000,2610,5,1,49347483,1747,7.75,0.36,12,0.12,457.00,9720.00,4880,20240502,-27.46,3450,20241209,2.61,3930,-9.92,20250122,3485,1.58,20250403,4880,-27.46,20240502,3450,2.61,20241209,1.03,Y,015860,1000,498 억,,1501406,N,N,1049,N,00,N
20250404,150305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3530,-5,5,-0.14,192907165,54869,172.79,3505,3560,3500,4595,2475,3535,3515.78,3.04,0,6633,3595,3565,3525,3495,3455,3545,3475,499,1060,1000,2610,5,1,49347483,1742,7.72,0.36,12,0.11,457.00,9720.00,4880,20240502,-27.66,3450,20241209,2.32,3930,-10.18,20250122,3485,1.29,20250403,4880,-27.66,20240502,3450,2.32,20241209,1.03,Y,015860,1000,498 억,,1501406,N,N,1049,N,00,N
20250404,140306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3510,-25,5,-0.71,187602930,53360,168.04,3505,3560,3500,4595,2475,3535,3515.80,3.04,0,5442,3595,3565,3525,3495,3455,3545,3475,499,1060,1000,2610,5,1,49347483,1732,7.68,0.36,12,0.11,457.00,9720.00,4880,20240502,-28.07,3450,20241209,1.74,3930,-10.69,20250122,3485,0.72,20250403,4880,-28.07,20240502,3450,1.74,20241209,1.03,Y,015860,1000,498 억,,1501406,N,N,1049,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 160302 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 3395 -145 5 -4.10 255004724 75130 131.45 3520 3520 3280 4600 2480 3540 3394.18 3.06 0 -23652 3593 3566 3533 3506 3473 3580 3520 499 1060 1000 2610 5 1 49347483 1675 7.43 0.35 12 0.15 457.00 9720.00 4880 20240502 -30.43 3280 20250407 3.51 3930 -13.61 20250122 3280 3.51 20250407 4880 -30.43 20240502 3280 3.51 20250407 1.04 Y 015860 1000 498 억 1507801 N N 1410 N 00 N
3 20250407 150305 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 3390 -150 5 -4.24 246427844 72604 127.03 3520 3520 3280 4600 2480 3540 3394.14 3.06 0 -23025 3593 3566 3533 3506 3473 3580 3520 499 1060 1000 2610 5 1 49347483 1673 7.42 0.35 12 0.15 457.00 9720.00 4880 20240502 -30.53 3280 20250407 3.35 3930 -13.74 20250122 3280 3.35 20250407 4880 -30.53 20240502 3280 3.35 20250407 1.04 Y 015860 1000 498 억 1507801 N N 0 N 00 N
4 20250407 140305 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 3390 -150 5 -4.24 228559699 67341 117.82 3520 3520 3280 4600 2480 3540 3394.06 3.06 0 -22618 3593 3566 3533 3506 3473 3580 3520 499 1060 1000 2610 5 1 49347483 1673 7.42 0.35 12 0.14 457.00 9720.00 4880 20240502 -30.53 3280 20250407 3.35 3930 -13.74 20250122 3280 3.35 20250407 4880 -30.53 20240502 3280 3.35 20250407 1.04 Y 015860 1000 498 억 1507801 N N 0 N 00 N
5 20250407 130303 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 3405 -135 5 -3.81 195557014 57604 100.79 3520 3520 3280 4600 2480 3540 3394.85 3.06 0 -17339 3593 3566 3533 3506 3473 3580 3520 499 1060 1000 2610 5 1 49347483 1680 7.45 0.35 12 0.12 457.00 9720.00 4880 20240502 -30.23 3280 20250407 3.81 3930 -13.36 20250122 3280 3.81 20250407 4880 -30.23 20240502 3280 3.81 20250407 1.04 Y 015860 1000 498 억 1507801 N N 0 N 00 N
6 20250407 120303 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 3410 -130 5 -3.67 164585009 48507 84.87 3520 3520 3280 4600 2480 3540 3393.02 3.06 0 -12324 3593 3566 3533 3506 3473 3580 3520 499 1060 1000 2610 5 1 49347483 1683 7.46 0.35 12 0.10 457.00 9720.00 4880 20240502 -30.12 3280 20250407 3.96 3930 -13.23 20250122 3280 3.96 20250407 4880 -30.12 20240502 3280 3.96 20250407 1.04 Y 015860 1000 498 억 1507801 N N 0 N 00 N
7 20250407 110304 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 3400 -140 5 -3.95 112220014 33137 57.98 3520 3520 3280 4600 2480 3540 3386.55 3.06 0 -7443 3593 3566 3533 3506 3473 3580 3520 499 1060 1000 2610 5 1 49347483 1678 7.44 0.35 12 0.07 457.00 9720.00 4880 20240502 -30.33 3280 20250407 3.66 3930 -13.49 20250122 3280 3.66 20250407 4880 -30.33 20240502 3280 3.66 20250407 1.04 Y 015860 1000 498 억 1507801 N N 0 N 00 N
8 20250407 100304 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 3400 -140 5 -3.95 73999040 21830 38.19 3520 3520 3280 4600 2480 3540 3389.79 3.06 0 -7032 3593 3566 3533 3506 3473 3580 3520 499 1060 1000 2610 5 1 49347483 1678 7.44 0.35 12 0.04 457.00 9720.00 4880 20240502 -30.33 3280 20250407 3.66 3930 -13.49 20250122 3280 3.66 20250407 4880 -30.33 20240502 3280 3.66 20250407 1.04 Y 015860 1000 498 억 1507801 N N 0 N 00 N
9 20250407 090304 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 3280 -260 5 -7.34 11964280 3501 6.13 3520 3520 3280 4600 2480 3540 3417.39 3.06 0 -428 3593 3566 3533 3506 3473 3580 3520 499 1060 1000 2610 5 1 49347483 1619 7.18 0.34 12 0.01 457.00 9720.00 4880 20240502 -32.79 3280 20250407 0.00 3930 -16.54 20250122 3280 0.00 20250407 4880 -32.79 20240502 3280 0.00 20250407 1.04 Y 015860 1000 498 억 1507801 Y N 0 N 00 N
10 20250404 160303 55 60.00 KOSPI 금융 N N N Y 60 N 3540 5 2 0.14 200946920 57144 179.96 3505 3560 3500 4595 2475 3535 3516.50 3.04 0 6553 3595 3565 3525 3495 3455 3545 3475 499 1060 1000 2610 5 1 49347483 1747 7.75 0.36 12 0.12 457.00 9720.00 4880 20240502 -27.46 3450 20241209 2.61 3930 -9.92 20250122 3485 1.58 20250403 4880 -27.46 20240502 3450 2.61 20241209 1.03 Y 015860 1000 498 억 1501406 N N 1049 N 00 N
11 20250404 150305 55 60.00 KOSPI 금융 N N N Y 60 N 3530 -5 5 -0.14 192907165 54869 172.79 3505 3560 3500 4595 2475 3535 3515.78 3.04 0 6633 3595 3565 3525 3495 3455 3545 3475 499 1060 1000 2610 5 1 49347483 1742 7.72 0.36 12 0.11 457.00 9720.00 4880 20240502 -27.66 3450 20241209 2.32 3930 -10.18 20250122 3485 1.29 20250403 4880 -27.66 20240502 3450 2.32 20241209 1.03 Y 015860 1000 498 억 1501406 N N 1049 N 00 N
12 20250404 140306 55 60.00 KOSPI 금융 N N N Y 60 N 3510 -25 5 -0.71 187602930 53360 168.04 3505 3560 3500 4595 2475 3535 3515.80 3.04 0 5442 3595 3565 3525 3495 3455 3545 3475 499 1060 1000 2610 5 1 49347483 1732 7.68 0.36 12 0.11 457.00 9720.00 4880 20240502 -28.07 3450 20241209 1.74 3930 -10.69 20250122 3485 0.72 20250403 4880 -28.07 20240502 3450 1.74 20241209 1.03 Y 015860 1000 498 억 1501406 N N 1049 N 00 N