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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3555,35,2,0.99,127901660,36303,53.02,3465,3555,3465,4575,2465,3520,3523.17,3.08,0,9166,3610,3565,3480,3435,3350,3587,3457,499,1055,1000,2600,5,1,49347483,1754,7.78,0.37,12,0.07,457.00,9720.00,4880,20240502,-27.15,3280,20250407,8.38,3930,-9.54,20250122,3280,8.38,20250407,4880,-27.15,20240502,3280,8.38,20250407,1.08,Y,015860,1000,498 억,,1521003,N,N,38,N,00,N
20250411,150310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3545,25,2,0.71,104292220,29653,43.31,3465,3550,3465,4575,2465,3520,3517.09,3.08,0,8987,3610,3565,3480,3435,3350,3587,3457,499,1055,1000,2600,5,1,49347483,1749,7.76,0.36,12,0.06,457.00,9720.00,4880,20240502,-27.36,3280,20250407,8.08,3930,-9.80,20250122,3280,8.08,20250407,4880,-27.36,20240502,3280,8.08,20250407,1.08,Y,015860,1000,498 억,,1521003,N,N,38,N,00,N
20250411,140310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3550,30,2,0.85,96634450,27490,40.15,3465,3550,3465,4575,2465,3520,3515.26,3.08,0,7388,3610,3565,3480,3435,3350,3587,3457,499,1055,1000,2600,5,1,49347483,1752,7.77,0.37,12,0.06,457.00,9720.00,4880,20240502,-27.25,3280,20250407,8.23,3930,-9.67,20250122,3280,8.23,20250407,4880,-27.25,20240502,3280,8.23,20250407,1.08,Y,015860,1000,498 억,,1521003,N,N,38,N,00,N
20250411,130311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3540,20,2,0.57,78195045,22277,32.54,3465,3540,3465,4575,2465,3520,3510.12,3.08,0,5773,3610,3565,3480,3435,3350,3587,3457,499,1055,1000,2600,5,1,49347483,1747,7.75,0.36,12,0.05,457.00,9720.00,4880,20240502,-27.46,3280,20250407,7.93,3930,-9.92,20250122,3280,7.93,20250407,4880,-27.46,20240502,3280,7.93,20250407,1.08,Y,015860,1000,498 억,,1521003,N,N,38,N,00,N
20250411,120310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3525,5,2,0.14,64347140,18344,26.79,3465,3525,3465,4575,2465,3520,3507.80,3.08,0,4124,3610,3565,3480,3435,3350,3587,3457,499,1055,1000,2600,5,1,49347483,1739,7.71,0.36,12,0.04,457.00,9720.00,4880,20240502,-27.77,3280,20250407,7.47,3930,-10.31,20250122,3280,7.47,20250407,4880,-27.77,20240502,3280,7.47,20250407,1.08,Y,015860,1000,498 억,,1521003,N,N,38,N,00,N
20250411,110309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3520,0,3,0.00,23260630,6652,9.72,3465,3520,3465,4575,2465,3520,3496.79,3.08,0,-902,3610,3565,3480,3435,3350,3587,3457,499,1055,1000,2600,5,1,49347483,1737,7.70,0.36,12,0.01,457.00,9720.00,4880,20240502,-27.87,3280,20250407,7.32,3930,-10.43,20250122,3280,7.32,20250407,4880,-27.87,20240502,3280,7.32,20250407,1.08,Y,015860,1000,498 억,,1521003,N,N,38,N,00,N
20250411,100310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3510,-10,5,-0.28,15535720,4450,6.50,3465,3520,3465,4575,2465,3520,3491.17,3.08,0,543,3610,3565,3480,3435,3350,3587,3457,499,1055,1000,2600,5,1,49347483,1732,7.68,0.36,12,0.01,457.00,9720.00,4880,20240502,-28.07,3280,20250407,7.01,3930,-10.69,20250122,3280,7.01,20250407,4880,-28.07,20240502,3280,7.01,20250407,1.08,Y,015860,1000,498 억,,1521003,N,N,38,N,00,N
20250411,090312,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3490,-30,5,-0.85,5235640,1511,2.21,3465,3490,3465,4575,2465,3520,3465.02,3.08,0,70,3610,3565,3480,3435,3350,3587,3457,499,1055,1000,2600,5,1,49347483,1722,7.64,0.36,12,0.00,457.00,9720.00,4880,20240502,-28.48,3280,20250407,6.40,3930,-11.20,20250122,3280,6.40,20250407,4880,-28.48,20240502,3280,6.40,20250407,1.08,Y,015860,1000,498 억,,1521003,N,N,38,N,00,N
20250410,160308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3520,180,2,5.39,237747939,68457,108.51,3395,3525,3395,4340,2340,3340,3472.95,3.03,0,27970,3453,3396,3353,3296,3253,3375,3275,499,1000,1000,2470,5,1,49347483,1737,7.70,0.36,12,0.14,457.00,9720.00,4880,20240502,-27.87,3280,20250407,7.32,3930,-10.43,20250122,3280,7.32,20250407,4880,-27.87,20240502,3280,7.32,20250407,1.07,Y,015860,1000,498 억,,1493588,N,N,38,N,00,N
20250410,150309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3500,160,2,4.79,221801319,63921,101.32,3395,3525,3395,4340,2340,3340,3469.93,3.03,0,27432,3453,3396,3353,3296,3253,3375,3275,499,1000,1000,2470,5,1,49347483,1727,7.66,0.36,12,0.13,457.00,9720.00,4880,20240502,-28.28,3280,20250407,6.71,3930,-10.94,20250122,3280,6.71,20250407,4880,-28.28,20240502,3280,6.71,20250407,1.07,Y,015860,1000,498 억,,1493588,N,N,0,N,00,N
20250410,140309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3505,165,2,4.94,213777405,61626,97.68,3395,3525,3395,4340,2340,3340,3468.95,3.03,0,26088,3453,3396,3353,3296,3253,3375,3275,499,1000,1000,2470,5,1,49347483,1730,7.67,0.36,12,0.12,457.00,9720.00,4880,20240502,-28.18,3280,20250407,6.86,3930,-10.81,20250122,3280,6.86,20250407,4880,-28.18,20240502,3280,6.86,20250407,1.07,Y,015860,1000,498 억,,1493588,N,N,0,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 20250411 160308 55 60.00 KOSPI 금융 N N N Y 60 N 3555 35 2 0.99 127901660 36303 53.02 3465 3555 3465 4575 2465 3520 3523.17 3.08 0 9166 3610 3565 3480 3435 3350 3587 3457 499 1055 1000 2600 5 1 49347483 1754 7.78 0.37 12 0.07 457.00 9720.00 4880 20240502 -27.15 3280 20250407 8.38 3930 -9.54 20250122 3280 8.38 20250407 4880 -27.15 20240502 3280 8.38 20250407 1.08 Y 015860 1000 498 억 1521003 N N 38 N 00 N
3 20250411 150310 55 60.00 KOSPI 금융 N N N Y 60 N 3545 25 2 0.71 104292220 29653 43.31 3465 3550 3465 4575 2465 3520 3517.09 3.08 0 8987 3610 3565 3480 3435 3350 3587 3457 499 1055 1000 2600 5 1 49347483 1749 7.76 0.36 12 0.06 457.00 9720.00 4880 20240502 -27.36 3280 20250407 8.08 3930 -9.80 20250122 3280 8.08 20250407 4880 -27.36 20240502 3280 8.08 20250407 1.08 Y 015860 1000 498 억 1521003 N N 38 N 00 N
4 20250411 140310 55 60.00 KOSPI 금융 N N N Y 60 N 3550 30 2 0.85 96634450 27490 40.15 3465 3550 3465 4575 2465 3520 3515.26 3.08 0 7388 3610 3565 3480 3435 3350 3587 3457 499 1055 1000 2600 5 1 49347483 1752 7.77 0.37 12 0.06 457.00 9720.00 4880 20240502 -27.25 3280 20250407 8.23 3930 -9.67 20250122 3280 8.23 20250407 4880 -27.25 20240502 3280 8.23 20250407 1.08 Y 015860 1000 498 억 1521003 N N 38 N 00 N
5 20250411 130311 55 60.00 KOSPI 금융 N N N Y 60 N 3540 20 2 0.57 78195045 22277 32.54 3465 3540 3465 4575 2465 3520 3510.12 3.08 0 5773 3610 3565 3480 3435 3350 3587 3457 499 1055 1000 2600 5 1 49347483 1747 7.75 0.36 12 0.05 457.00 9720.00 4880 20240502 -27.46 3280 20250407 7.93 3930 -9.92 20250122 3280 7.93 20250407 4880 -27.46 20240502 3280 7.93 20250407 1.08 Y 015860 1000 498 억 1521003 N N 38 N 00 N
6 20250411 120310 55 60.00 KOSPI 금융 N N N Y 60 N 3525 5 2 0.14 64347140 18344 26.79 3465 3525 3465 4575 2465 3520 3507.80 3.08 0 4124 3610 3565 3480 3435 3350 3587 3457 499 1055 1000 2600 5 1 49347483 1739 7.71 0.36 12 0.04 457.00 9720.00 4880 20240502 -27.77 3280 20250407 7.47 3930 -10.31 20250122 3280 7.47 20250407 4880 -27.77 20240502 3280 7.47 20250407 1.08 Y 015860 1000 498 억 1521003 N N 38 N 00 N
7 20250411 110309 55 60.00 KOSPI 금융 N N N Y 60 N 3520 0 3 0.00 23260630 6652 9.72 3465 3520 3465 4575 2465 3520 3496.79 3.08 0 -902 3610 3565 3480 3435 3350 3587 3457 499 1055 1000 2600 5 1 49347483 1737 7.70 0.36 12 0.01 457.00 9720.00 4880 20240502 -27.87 3280 20250407 7.32 3930 -10.43 20250122 3280 7.32 20250407 4880 -27.87 20240502 3280 7.32 20250407 1.08 Y 015860 1000 498 억 1521003 N N 38 N 00 N
8 20250411 100310 55 60.00 KOSPI 금융 N N N Y 60 N 3510 -10 5 -0.28 15535720 4450 6.50 3465 3520 3465 4575 2465 3520 3491.17 3.08 0 543 3610 3565 3480 3435 3350 3587 3457 499 1055 1000 2600 5 1 49347483 1732 7.68 0.36 12 0.01 457.00 9720.00 4880 20240502 -28.07 3280 20250407 7.01 3930 -10.69 20250122 3280 7.01 20250407 4880 -28.07 20240502 3280 7.01 20250407 1.08 Y 015860 1000 498 억 1521003 N N 38 N 00 N
9 20250411 090312 55 60.00 KOSPI 금융 N N N Y 60 N 3490 -30 5 -0.85 5235640 1511 2.21 3465 3490 3465 4575 2465 3520 3465.02 3.08 0 70 3610 3565 3480 3435 3350 3587 3457 499 1055 1000 2600 5 1 49347483 1722 7.64 0.36 12 0.00 457.00 9720.00 4880 20240502 -28.48 3280 20250407 6.40 3930 -11.20 20250122 3280 6.40 20250407 4880 -28.48 20240502 3280 6.40 20250407 1.08 Y 015860 1000 498 억 1521003 N N 38 N 00 N
10 20250410 160308 55 60.00 KOSPI 금융 N N N Y 60 N 3520 180 2 5.39 237747939 68457 108.51 3395 3525 3395 4340 2340 3340 3472.95 3.03 0 27970 3453 3396 3353 3296 3253 3375 3275 499 1000 1000 2470 5 1 49347483 1737 7.70 0.36 12 0.14 457.00 9720.00 4880 20240502 -27.87 3280 20250407 7.32 3930 -10.43 20250122 3280 7.32 20250407 4880 -27.87 20240502 3280 7.32 20250407 1.07 Y 015860 1000 498 억 1493588 N N 38 N 00 N
11 20250410 150309 55 60.00 KOSPI 금융 N N N Y 60 N 3500 160 2 4.79 221801319 63921 101.32 3395 3525 3395 4340 2340 3340 3469.93 3.03 0 27432 3453 3396 3353 3296 3253 3375 3275 499 1000 1000 2470 5 1 49347483 1727 7.66 0.36 12 0.13 457.00 9720.00 4880 20240502 -28.28 3280 20250407 6.71 3930 -10.94 20250122 3280 6.71 20250407 4880 -28.28 20240502 3280 6.71 20250407 1.07 Y 015860 1000 498 억 1493588 N N 0 N 00 N
12 20250410 140309 55 60.00 KOSPI 금융 N N N Y 60 N 3505 165 2 4.94 213777405 61626 97.68 3395 3525 3395 4340 2340 3340 3468.95 3.03 0 26088 3453 3396 3353 3296 3253 3375 3275 499 1000 1000 2470 5 1 49347483 1730 7.67 0.36 12 0.12 457.00 9720.00 4880 20240502 -28.18 3280 20250407 6.86 3930 -10.81 20250122 3280 6.86 20250407 4880 -28.18 20240502 3280 6.86 20250407 1.07 Y 015860 1000 498 억 1493588 N N 0 N 00 N