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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3630,75,2,2.11,96992279,26914,74.13,3530,3650,3530,4620,2490,3555,3603.79,3.10,0,-650,3615,3585,3525,3495,3435,3600,3510,499,1065,1000,2630,5,1,49347483,1791,7.94,0.37,12,0.05,457.00,9720.00,4880,20240502,-25.61,3280,20250407,10.67,3930,-7.63,20250122,3280,10.67,20250407,4880,-25.61,20240502,3280,10.67,20250407,1.04,Y,015860,1000,498 억,,1529852,N,N,0,N,00,N
20250414,150311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3615,60,2,1.69,93551724,25965,71.52,3530,3650,3530,4620,2490,3555,3602.99,3.10,0,-565,3615,3585,3525,3495,3435,3600,3510,499,1065,1000,2630,5,1,49347483,1784,7.91,0.37,12,0.05,457.00,9720.00,4880,20240502,-25.92,3280,20250407,10.21,3930,-8.02,20250122,3280,10.21,20250407,4880,-25.92,20240502,3280,10.21,20250407,1.04,Y,015860,1000,498 억,,1529852,N,N,0,N,00,N
20250414,140310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3622,67,2,1.88,91697735,25453,70.11,3530,3650,3530,4620,2490,3555,3602.63,3.10,0,-743,3615,3585,3525,3495,3435,3600,3510,499,1065,1000,2630,5,1,49347483,1787,7.93,0.37,12,0.05,457.00,9720.00,4880,20240502,-25.78,3280,20250407,10.43,3930,-7.84,20250122,3280,10.43,20250407,4880,-25.78,20240502,3280,10.43,20250407,1.04,Y,015860,1000,498 억,,1529852,N,N,0,N,00,N
20250414,130311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3625,70,2,1.97,87586980,24317,66.98,3530,3650,3530,4620,2490,3555,3601.88,3.10,0,-1262,3615,3585,3525,3495,3435,3600,3510,499,1065,1000,2630,5,1,49347483,1789,7.93,0.37,12,0.05,457.00,9720.00,4880,20240502,-25.72,3280,20250407,10.52,3930,-7.76,20250122,3280,10.52,20250407,4880,-25.72,20240502,3280,10.52,20250407,1.04,Y,015860,1000,498 억,,1529852,N,N,0,N,00,N
20250414,120311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3620,65,2,1.83,84359930,23427,64.53,3530,3650,3530,4620,2490,3555,3600.97,3.10,0,-1298,3615,3585,3525,3495,3435,3600,3510,499,1065,1000,2630,5,1,49347483,1786,7.92,0.37,12,0.05,457.00,9720.00,4880,20240502,-25.82,3280,20250407,10.37,3930,-7.89,20250122,3280,10.37,20250407,4880,-25.82,20240502,3280,10.37,20250407,1.04,Y,015860,1000,498 억,,1529852,N,N,0,N,00,N
20250414,110309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3600,45,2,1.27,73168210,20327,55.99,3530,3650,3530,4620,2490,3555,3599.56,3.10,0,-1820,3615,3585,3525,3495,3435,3600,3510,499,1065,1000,2630,5,1,49347483,1777,7.88,0.37,12,0.04,457.00,9720.00,4880,20240502,-26.23,3280,20250407,9.76,3930,-8.40,20250122,3280,9.76,20250407,4880,-26.23,20240502,3280,9.76,20250407,1.04,Y,015860,1000,498 억,,1529852,N,N,0,N,00,N
20250414,100310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3625,70,2,1.97,52024200,14484,39.90,3530,3630,3530,4620,2490,3555,3591.84,3.10,0,-634,3615,3585,3525,3495,3435,3600,3510,499,1065,1000,2630,5,1,49347483,1789,7.93,0.37,12,0.03,457.00,9720.00,4880,20240502,-25.72,3280,20250407,10.52,3930,-7.76,20250122,3280,10.52,20250407,4880,-25.72,20240502,3280,10.52,20250407,1.04,Y,015860,1000,498 억,,1529852,N,N,0,N,00,N
20250414,090311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3555,0,3,0.00,4201245,1189,3.28,3530,3555,3530,4620,2490,3555,3533.43,3.10,0,167,3615,3585,3525,3495,3435,3600,3510,499,1065,1000,2630,5,1,49347483,1754,7.78,0.37,12,0.00,457.00,9720.00,4880,20240502,-27.15,3280,20250407,8.38,3930,-9.54,20250122,3280,8.38,20250407,4880,-27.15,20240502,3280,8.38,20250407,1.04,Y,015860,1000,498 억,,1529852,N,N,0,N,00,N
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
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 20250414 160309 55 60.00 KOSPI 금융 N N N Y 60 N 3630 75 2 2.11 96992279 26914 74.13 3530 3650 3530 4620 2490 3555 3603.79 3.10 0 -650 3615 3585 3525 3495 3435 3600 3510 499 1065 1000 2630 5 1 49347483 1791 7.94 0.37 12 0.05 457.00 9720.00 4880 20240502 -25.61 3280 20250407 10.67 3930 -7.63 20250122 3280 10.67 20250407 4880 -25.61 20240502 3280 10.67 20250407 1.04 Y 015860 1000 498 억 1529852 N N 0 N 00 N
3 20250414 150311 55 60.00 KOSPI 금융 N N N Y 60 N 3615 60 2 1.69 93551724 25965 71.52 3530 3650 3530 4620 2490 3555 3602.99 3.10 0 -565 3615 3585 3525 3495 3435 3600 3510 499 1065 1000 2630 5 1 49347483 1784 7.91 0.37 12 0.05 457.00 9720.00 4880 20240502 -25.92 3280 20250407 10.21 3930 -8.02 20250122 3280 10.21 20250407 4880 -25.92 20240502 3280 10.21 20250407 1.04 Y 015860 1000 498 억 1529852 N N 0 N 00 N
4 20250414 140310 55 60.00 KOSPI 금융 N N N Y 60 N 3622 67 2 1.88 91697735 25453 70.11 3530 3650 3530 4620 2490 3555 3602.63 3.10 0 -743 3615 3585 3525 3495 3435 3600 3510 499 1065 1000 2630 5 1 49347483 1787 7.93 0.37 12 0.05 457.00 9720.00 4880 20240502 -25.78 3280 20250407 10.43 3930 -7.84 20250122 3280 10.43 20250407 4880 -25.78 20240502 3280 10.43 20250407 1.04 Y 015860 1000 498 억 1529852 N N 0 N 00 N
5 20250414 130311 55 60.00 KOSPI 금융 N N N Y 60 N 3625 70 2 1.97 87586980 24317 66.98 3530 3650 3530 4620 2490 3555 3601.88 3.10 0 -1262 3615 3585 3525 3495 3435 3600 3510 499 1065 1000 2630 5 1 49347483 1789 7.93 0.37 12 0.05 457.00 9720.00 4880 20240502 -25.72 3280 20250407 10.52 3930 -7.76 20250122 3280 10.52 20250407 4880 -25.72 20240502 3280 10.52 20250407 1.04 Y 015860 1000 498 억 1529852 N N 0 N 00 N
6 20250414 120311 55 60.00 KOSPI 금융 N N N Y 60 N 3620 65 2 1.83 84359930 23427 64.53 3530 3650 3530 4620 2490 3555 3600.97 3.10 0 -1298 3615 3585 3525 3495 3435 3600 3510 499 1065 1000 2630 5 1 49347483 1786 7.92 0.37 12 0.05 457.00 9720.00 4880 20240502 -25.82 3280 20250407 10.37 3930 -7.89 20250122 3280 10.37 20250407 4880 -25.82 20240502 3280 10.37 20250407 1.04 Y 015860 1000 498 억 1529852 N N 0 N 00 N
7 20250414 110309 55 60.00 KOSPI 금융 N N N Y 60 N 3600 45 2 1.27 73168210 20327 55.99 3530 3650 3530 4620 2490 3555 3599.56 3.10 0 -1820 3615 3585 3525 3495 3435 3600 3510 499 1065 1000 2630 5 1 49347483 1777 7.88 0.37 12 0.04 457.00 9720.00 4880 20240502 -26.23 3280 20250407 9.76 3930 -8.40 20250122 3280 9.76 20250407 4880 -26.23 20240502 3280 9.76 20250407 1.04 Y 015860 1000 498 억 1529852 N N 0 N 00 N
8 20250414 100310 55 60.00 KOSPI 금융 N N N Y 60 N 3625 70 2 1.97 52024200 14484 39.90 3530 3630 3530 4620 2490 3555 3591.84 3.10 0 -634 3615 3585 3525 3495 3435 3600 3510 499 1065 1000 2630 5 1 49347483 1789 7.93 0.37 12 0.03 457.00 9720.00 4880 20240502 -25.72 3280 20250407 10.52 3930 -7.76 20250122 3280 10.52 20250407 4880 -25.72 20240502 3280 10.52 20250407 1.04 Y 015860 1000 498 억 1529852 N N 0 N 00 N
9 20250414 090311 55 60.00 KOSPI 금융 N N N Y 60 N 3555 0 3 0.00 4201245 1189 3.28 3530 3555 3530 4620 2490 3555 3533.43 3.10 0 167 3615 3585 3525 3495 3435 3600 3510 499 1065 1000 2630 5 1 49347483 1754 7.78 0.37 12 0.00 457.00 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 1.04 Y 015860 1000 498 억 1529852 N N 0 N 00 N
10 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
11 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
12 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