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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3685,35,2,0.96,171550670,46818,231.27,3655,3695,3625,4745,2555,3650,3664.20,3.17,0,15062,3710,3680,3660,3630,3610,3670,3620,499,1095,1000,2700,5,1,49347483,1818,8.06,0.38,12,0.09,457.00,9720.00,4880,20240502,-24.49,3280,20250407,12.35,3930,-6.23,20250122,3280,12.35,20250407,4880,-24.49,20240502,3280,12.35,20250407,0.97,Y,015860,1000,498 억,,1562962,N,N,23,N,00,N
20250422,150315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3685,35,2,0.96,167653070,45760,226.04,3655,3695,3625,4745,2555,3650,3663.75,3.17,0,14417,3710,3680,3660,3630,3610,3670,3620,499,1095,1000,2700,5,1,49347483,1818,8.06,0.38,12,0.09,457.00,9720.00,4880,20240502,-24.49,3280,20250407,12.35,3930,-6.23,20250122,3280,12.35,20250407,4880,-24.49,20240502,3280,12.35,20250407,0.97,Y,015860,1000,498 억,,1562962,N,N,13,N,00,N
20250422,140315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3680,30,2,0.82,152623440,41681,205.89,3655,3695,3625,4745,2555,3650,3661.70,3.17,0,14352,3710,3680,3660,3630,3610,3670,3620,499,1095,1000,2700,5,1,49347483,1816,8.05,0.38,12,0.08,457.00,9720.00,4880,20240502,-24.59,3280,20250407,12.20,3930,-6.36,20250122,3280,12.20,20250407,4880,-24.59,20240502,3280,12.20,20250407,0.97,Y,015860,1000,498 억,,1562962,N,N,13,N,00,N
20250422,130314,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3690,40,2,1.10,140414980,38371,189.54,3655,3690,3625,4745,2555,3650,3659.40,3.17,0,13497,3710,3680,3660,3630,3610,3670,3620,499,1095,1000,2700,5,1,49347483,1821,8.07,0.38,12,0.08,457.00,9720.00,4880,20240502,-24.39,3280,20250407,12.50,3930,-6.11,20250122,3280,12.50,20250407,4880,-24.39,20240502,3280,12.50,20250407,0.97,Y,015860,1000,498 억,,1562962,N,N,13,N,00,N
20250422,120315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3685,35,2,0.96,103904435,28447,140.52,3655,3685,3625,4745,2555,3650,3652.56,3.17,0,11590,3710,3680,3660,3630,3610,3670,3620,499,1095,1000,2700,5,1,49347483,1818,8.06,0.38,12,0.06,457.00,9720.00,4880,20240502,-24.49,3280,20250407,12.35,3930,-6.23,20250122,3280,12.35,20250407,4880,-24.49,20240502,3280,12.35,20250407,0.97,Y,015860,1000,498 억,,1562962,N,N,13,N,00,N
20250422,110315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3655,5,2,0.14,94566835,25907,127.97,3655,3670,3625,4745,2555,3650,3650.24,3.17,0,11697,3710,3680,3660,3630,3610,3670,3620,499,1095,1000,2700,5,1,49347483,1804,8.00,0.38,12,0.05,457.00,9720.00,4880,20240502,-25.10,3280,20250407,11.43,3930,-7.00,20250122,3280,11.43,20250407,4880,-25.10,20240502,3280,11.43,20250407,0.97,Y,015860,1000,498 억,,1562962,N,N,13,N,00,N
20250422,100315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3660,10,2,0.27,85830275,23517,116.17,3655,3670,3625,4745,2555,3650,3649.71,3.17,0,10045,3710,3680,3660,3630,3610,3670,3620,499,1095,1000,2700,5,1,49347483,1806,8.01,0.38,12,0.05,457.00,9720.00,4880,20240502,-25.00,3280,20250407,11.59,3930,-6.87,20250122,3280,11.59,20250407,4880,-25.00,20240502,3280,11.59,20250407,0.97,Y,015860,1000,498 억,,1562962,N,N,13,N,00,N
20250422,090315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3655,5,2,0.14,3664620,1004,4.96,3655,3655,3650,4745,2555,3650,3650.02,3.17,0,0,3710,3680,3660,3630,3610,3670,3620,499,1095,1000,2700,5,1,49347483,1804,8.00,0.38,12,0.00,457.00,9720.00,4880,20240502,-25.10,3280,20250407,11.43,3930,-7.00,20250122,3280,11.43,20250407,4880,-25.10,20240502,3280,11.43,20250407,0.97,Y,015860,1000,498 억,,1562962,N,N,13,N,00,N
20250421,160309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3650,-35,5,-0.95,74071412,20244,68.82,3685,3690,3640,4790,2580,3685,3658.93,3.17,0,843,3711,3697,3671,3657,3631,3705,3665,499,1105,1000,2720,5,1,49347483,1801,7.99,0.38,12,0.04,457.00,9720.00,4880,20240502,-25.20,3280,20250407,11.28,3930,-7.12,20250122,3280,11.28,20250407,4880,-25.20,20240502,3280,11.28,20250407,0.97,Y,015860,1000,498 억,,1562105,N,N,13,N,00,N
20250421,150314,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3655,-30,5,-0.81,69370895,18956,64.44,3685,3690,3640,4790,2580,3685,3659.57,3.17,0,714,3711,3697,3671,3657,3631,3705,3665,499,1105,1000,2720,5,1,49347483,1804,8.00,0.38,12,0.04,457.00,9720.00,4880,20240502,-25.10,3280,20250407,11.43,3930,-7.00,20250122,3280,11.43,20250407,4880,-25.10,20240502,3280,11.43,20250407,0.97,Y,015860,1000,498 억,,1562105,N,N,160,N,00,N
20250421,140314,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3650,-35,5,-0.95,67366335,18407,62.57,3685,3690,3640,4790,2580,3685,3659.82,3.17,0,718,3711,3697,3671,3657,3631,3705,3665,499,1105,1000,2720,5,1,49347483,1801,7.99,0.38,12,0.04,457.00,9720.00,4880,20240502,-25.20,3280,20250407,11.28,3930,-7.12,20250122,3280,11.28,20250407,4880,-25.20,20240502,3280,11.28,20250407,0.97,Y,015860,1000,498 억,,1562105,N,N,160,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 20250422 160310 55 60.00 KOSPI 금융 N N N Y 60 N 3685 35 2 0.96 171550670 46818 231.27 3655 3695 3625 4745 2555 3650 3664.20 3.17 0 15062 3710 3680 3660 3630 3610 3670 3620 499 1095 1000 2700 5 1 49347483 1818 8.06 0.38 12 0.09 457.00 9720.00 4880 20240502 -24.49 3280 20250407 12.35 3930 -6.23 20250122 3280 12.35 20250407 4880 -24.49 20240502 3280 12.35 20250407 0.97 Y 015860 1000 498 억 1562962 N N 23 N 00 N
3 20250422 150315 55 60.00 KOSPI 금융 N N N Y 60 N 3685 35 2 0.96 167653070 45760 226.04 3655 3695 3625 4745 2555 3650 3663.75 3.17 0 14417 3710 3680 3660 3630 3610 3670 3620 499 1095 1000 2700 5 1 49347483 1818 8.06 0.38 12 0.09 457.00 9720.00 4880 20240502 -24.49 3280 20250407 12.35 3930 -6.23 20250122 3280 12.35 20250407 4880 -24.49 20240502 3280 12.35 20250407 0.97 Y 015860 1000 498 억 1562962 N N 13 N 00 N
4 20250422 140315 55 60.00 KOSPI 금융 N N N Y 60 N 3680 30 2 0.82 152623440 41681 205.89 3655 3695 3625 4745 2555 3650 3661.70 3.17 0 14352 3710 3680 3660 3630 3610 3670 3620 499 1095 1000 2700 5 1 49347483 1816 8.05 0.38 12 0.08 457.00 9720.00 4880 20240502 -24.59 3280 20250407 12.20 3930 -6.36 20250122 3280 12.20 20250407 4880 -24.59 20240502 3280 12.20 20250407 0.97 Y 015860 1000 498 억 1562962 N N 13 N 00 N
5 20250422 130314 55 60.00 KOSPI 금융 N N N Y 60 N 3690 40 2 1.10 140414980 38371 189.54 3655 3690 3625 4745 2555 3650 3659.40 3.17 0 13497 3710 3680 3660 3630 3610 3670 3620 499 1095 1000 2700 5 1 49347483 1821 8.07 0.38 12 0.08 457.00 9720.00 4880 20240502 -24.39 3280 20250407 12.50 3930 -6.11 20250122 3280 12.50 20250407 4880 -24.39 20240502 3280 12.50 20250407 0.97 Y 015860 1000 498 억 1562962 N N 13 N 00 N
6 20250422 120315 55 60.00 KOSPI 금융 N N N Y 60 N 3685 35 2 0.96 103904435 28447 140.52 3655 3685 3625 4745 2555 3650 3652.56 3.17 0 11590 3710 3680 3660 3630 3610 3670 3620 499 1095 1000 2700 5 1 49347483 1818 8.06 0.38 12 0.06 457.00 9720.00 4880 20240502 -24.49 3280 20250407 12.35 3930 -6.23 20250122 3280 12.35 20250407 4880 -24.49 20240502 3280 12.35 20250407 0.97 Y 015860 1000 498 억 1562962 N N 13 N 00 N
7 20250422 110315 55 60.00 KOSPI 금융 N N N Y 60 N 3655 5 2 0.14 94566835 25907 127.97 3655 3670 3625 4745 2555 3650 3650.24 3.17 0 11697 3710 3680 3660 3630 3610 3670 3620 499 1095 1000 2700 5 1 49347483 1804 8.00 0.38 12 0.05 457.00 9720.00 4880 20240502 -25.10 3280 20250407 11.43 3930 -7.00 20250122 3280 11.43 20250407 4880 -25.10 20240502 3280 11.43 20250407 0.97 Y 015860 1000 498 억 1562962 N N 13 N 00 N
8 20250422 100315 55 60.00 KOSPI 금융 N N N Y 60 N 3660 10 2 0.27 85830275 23517 116.17 3655 3670 3625 4745 2555 3650 3649.71 3.17 0 10045 3710 3680 3660 3630 3610 3670 3620 499 1095 1000 2700 5 1 49347483 1806 8.01 0.38 12 0.05 457.00 9720.00 4880 20240502 -25.00 3280 20250407 11.59 3930 -6.87 20250122 3280 11.59 20250407 4880 -25.00 20240502 3280 11.59 20250407 0.97 Y 015860 1000 498 억 1562962 N N 13 N 00 N
9 20250422 090315 55 60.00 KOSPI 금융 N N N Y 60 N 3655 5 2 0.14 3664620 1004 4.96 3655 3655 3650 4745 2555 3650 3650.02 3.17 0 0 3710 3680 3660 3630 3610 3670 3620 499 1095 1000 2700 5 1 49347483 1804 8.00 0.38 12 0.00 457.00 9720.00 4880 20240502 -25.10 3280 20250407 11.43 3930 -7.00 20250122 3280 11.43 20250407 4880 -25.10 20240502 3280 11.43 20250407 0.97 Y 015860 1000 498 억 1562962 N N 13 N 00 N
10 20250421 160309 55 60.00 KOSPI 금융 N N N Y 60 N 3650 -35 5 -0.95 74071412 20244 68.82 3685 3690 3640 4790 2580 3685 3658.93 3.17 0 843 3711 3697 3671 3657 3631 3705 3665 499 1105 1000 2720 5 1 49347483 1801 7.99 0.38 12 0.04 457.00 9720.00 4880 20240502 -25.20 3280 20250407 11.28 3930 -7.12 20250122 3280 11.28 20250407 4880 -25.20 20240502 3280 11.28 20250407 0.97 Y 015860 1000 498 억 1562105 N N 13 N 00 N
11 20250421 150314 55 60.00 KOSPI 금융 N N N Y 60 N 3655 -30 5 -0.81 69370895 18956 64.44 3685 3690 3640 4790 2580 3685 3659.57 3.17 0 714 3711 3697 3671 3657 3631 3705 3665 499 1105 1000 2720 5 1 49347483 1804 8.00 0.38 12 0.04 457.00 9720.00 4880 20240502 -25.10 3280 20250407 11.43 3930 -7.00 20250122 3280 11.43 20250407 4880 -25.10 20240502 3280 11.43 20250407 0.97 Y 015860 1000 498 억 1562105 N N 160 N 00 N
12 20250421 140314 55 60.00 KOSPI 금융 N N N Y 60 N 3650 -35 5 -0.95 67366335 18407 62.57 3685 3690 3640 4790 2580 3685 3659.82 3.17 0 718 3711 3697 3671 3657 3631 3705 3665 499 1105 1000 2720 5 1 49347483 1801 7.99 0.38 12 0.04 457.00 9720.00 4880 20240502 -25.20 3280 20250407 11.28 3930 -7.12 20250122 3280 11.28 20250407 4880 -25.20 20240502 3280 11.28 20250407 0.97 Y 015860 1000 498 억 1562105 N N 160 N 00 N