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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015860/price/prices-20250301.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
20250312,160314,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3660,40,2,1.10,107190240,29444,43.88,3640,3670,3620,4705,2535,3620,3640.48,2.90,0,-8635,3680,3650,3615,3585,3550,3665,3600,499,1085,1000,2670,5,1,49347483,1806,6.58,0.39,12,0.06,556.00,9488.00,4880,20240502,-25.00,3450,20241209,6.09,3930,-6.87,20250122,3580,2.23,20250311,4880,-25.00,20240502,3450,6.09,20241209,1.14,N,015860,1000,498 억,,1428658,N,N,59,N,00,N
20250312,150315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3640,20,2,0.55,99047490,27212,40.56,3640,3670,3620,4705,2535,3620,3639.85,2.90,0,-8287,3680,3650,3615,3585,3550,3665,3600,499,1085,1000,2670,5,1,49347483,1796,6.55,0.38,12,0.06,556.00,9488.00,4880,20240502,-25.41,3450,20241209,5.51,3930,-7.38,20250122,3580,1.68,20250311,4880,-25.41,20240502,3450,5.51,20241209,1.14,N,015860,1000,498 억,,1428658,N,N,7,N,00,N
20250312,140314,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3650,30,2,0.83,66477975,18252,27.20,3640,3670,3620,4705,2535,3620,3642.23,2.90,0,-7057,3680,3650,3615,3585,3550,3665,3600,499,1085,1000,2670,5,1,49347483,1801,6.56,0.38,12,0.04,556.00,9488.00,4880,20240502,-25.20,3450,20241209,5.80,3930,-7.12,20250122,3580,1.96,20250311,4880,-25.20,20240502,3450,5.80,20241209,1.14,N,015860,1000,498 억,,1428658,N,N,7,N,00,N
20250312,130314,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3645,25,2,0.69,59636705,16377,24.41,3640,3670,3620,4705,2535,3620,3641.49,2.90,0,-6788,3680,3650,3615,3585,3550,3665,3600,499,1085,1000,2670,5,1,49347483,1799,6.56,0.38,12,0.03,556.00,9488.00,4880,20240502,-25.31,3450,20241209,5.65,3930,-7.25,20250122,3580,1.82,20250311,4880,-25.31,20240502,3450,5.65,20241209,1.14,N,015860,1000,498 억,,1428658,N,N,7,N,00,N
20250312,120315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3645,25,2,0.69,44736540,12284,18.31,3640,3670,3620,4705,2535,3620,3641.85,2.90,0,-3524,3680,3650,3615,3585,3550,3665,3600,499,1085,1000,2670,5,1,49347483,1799,6.56,0.38,12,0.02,556.00,9488.00,4880,20240502,-25.31,3450,20241209,5.65,3930,-7.25,20250122,3580,1.82,20250311,4880,-25.31,20240502,3450,5.65,20241209,1.14,N,015860,1000,498 억,,1428658,N,N,7,N,00,N
20250312,110312,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3640,20,2,0.55,19667305,5412,8.07,3640,3640,3620,4705,2535,3620,3634.02,2.90,0,-468,3680,3650,3615,3585,3550,3665,3600,499,1085,1000,2670,5,1,49347483,1796,6.55,0.38,12,0.01,556.00,9488.00,4880,20240502,-25.41,3450,20241209,5.51,3930,-7.38,20250122,3580,1.68,20250311,4880,-25.41,20240502,3450,5.51,20241209,1.14,N,015860,1000,498 억,,1428658,N,N,7,N,00,N
20250312,100314,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3635,15,2,0.41,7765020,2140,3.19,3640,3640,3620,4705,2535,3620,3628.51,2.90,0,-390,3680,3650,3615,3585,3550,3665,3600,499,1085,1000,2670,5,1,49347483,1794,6.54,0.38,12,0.00,556.00,9488.00,4880,20240502,-25.51,3450,20241209,5.36,3930,-7.51,20250122,3580,1.54,20250311,4880,-25.51,20240502,3450,5.36,20241209,1.14,N,015860,1000,498 억,,1428658,N,N,7,N,00,N
20250312,090315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3620,0,3,0.00,1342120,370,0.55,3640,3640,3620,4705,2535,3620,3627.35,2.90,0,-47,3680,3650,3615,3585,3550,3665,3600,499,1085,1000,2670,5,1,49347483,1786,6.51,0.38,12,0.00,556.00,9488.00,4880,20240502,-25.82,3450,20241209,4.93,3930,-7.89,20250122,3580,1.12,20250311,4880,-25.82,20240502,3450,4.93,20241209,1.14,N,015860,1000,498 억,,1428658,N,N,7,N,00,N
20250311,160312,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3620,-45,5,-1.23,240954606,66871,172.26,3615,3645,3580,4760,2570,3665,3603.27,2.90,0,-265,3708,3686,3658,3636,3608,3697,3647,499,1095,1000,2710,5,1,49347483,1786,6.51,0.38,12,0.14,556.00,9488.00,4880,20240502,-25.82,3450,20241209,4.93,3930,-7.89,20250122,3580,1.12,20250311,4880,-25.82,20240502,3450,4.93,20241209,1.14,N,015860,1000,498 억,,1428776,N,N,7,N,00,N
20250311,150313,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3610,-55,5,-1.50,239544446,66481,171.26,3615,3645,3580,4760,2570,3665,3603.20,2.90,0,-304,3708,3686,3658,3636,3608,3697,3647,499,1095,1000,2710,5,1,49347483,1781,6.49,0.38,12,0.13,556.00,9488.00,4880,20240502,-26.02,3450,20241209,4.64,3930,-8.14,20250122,3580,0.84,20250311,4880,-26.02,20240502,3450,4.64,20241209,1.14,N,015860,1000,498 억,,1428776,N,N,7,N,00,N
20250311,140313,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3610,-55,5,-1.50,215438216,59793,154.03,3615,3645,3580,4760,2570,3665,3603.07,2.90,0,-1237,3708,3686,3658,3636,3608,3697,3647,499,1095,1000,2710,5,1,49347483,1781,6.49,0.38,12,0.12,556.00,9488.00,4880,20240502,-26.02,3450,20241209,4.64,3930,-8.14,20250122,3580,0.84,20250311,4880,-26.02,20240502,3450,4.64,20241209,1.14,N,015860,1000,498 억,,1428776,N,N,7,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 20250312 160314 55 60.00 KOSPI 금융 N N N Y 60 N 3660 40 2 1.10 107190240 29444 43.88 3640 3670 3620 4705 2535 3620 3640.48 2.90 0 -8635 3680 3650 3615 3585 3550 3665 3600 499 1085 1000 2670 5 1 49347483 1806 6.58 0.39 12 0.06 556.00 9488.00 4880 20240502 -25.00 3450 20241209 6.09 3930 -6.87 20250122 3580 2.23 20250311 4880 -25.00 20240502 3450 6.09 20241209 1.14 N 015860 1000 498 억 1428658 N N 59 N 00 N
3 20250312 150315 55 60.00 KOSPI 금융 N N N Y 60 N 3640 20 2 0.55 99047490 27212 40.56 3640 3670 3620 4705 2535 3620 3639.85 2.90 0 -8287 3680 3650 3615 3585 3550 3665 3600 499 1085 1000 2670 5 1 49347483 1796 6.55 0.38 12 0.06 556.00 9488.00 4880 20240502 -25.41 3450 20241209 5.51 3930 -7.38 20250122 3580 1.68 20250311 4880 -25.41 20240502 3450 5.51 20241209 1.14 N 015860 1000 498 억 1428658 N N 7 N 00 N
4 20250312 140314 55 60.00 KOSPI 금융 N N N Y 60 N 3650 30 2 0.83 66477975 18252 27.20 3640 3670 3620 4705 2535 3620 3642.23 2.90 0 -7057 3680 3650 3615 3585 3550 3665 3600 499 1085 1000 2670 5 1 49347483 1801 6.56 0.38 12 0.04 556.00 9488.00 4880 20240502 -25.20 3450 20241209 5.80 3930 -7.12 20250122 3580 1.96 20250311 4880 -25.20 20240502 3450 5.80 20241209 1.14 N 015860 1000 498 억 1428658 N N 7 N 00 N
5 20250312 130314 55 60.00 KOSPI 금융 N N N Y 60 N 3645 25 2 0.69 59636705 16377 24.41 3640 3670 3620 4705 2535 3620 3641.49 2.90 0 -6788 3680 3650 3615 3585 3550 3665 3600 499 1085 1000 2670 5 1 49347483 1799 6.56 0.38 12 0.03 556.00 9488.00 4880 20240502 -25.31 3450 20241209 5.65 3930 -7.25 20250122 3580 1.82 20250311 4880 -25.31 20240502 3450 5.65 20241209 1.14 N 015860 1000 498 억 1428658 N N 7 N 00 N
6 20250312 120315 55 60.00 KOSPI 금융 N N N Y 60 N 3645 25 2 0.69 44736540 12284 18.31 3640 3670 3620 4705 2535 3620 3641.85 2.90 0 -3524 3680 3650 3615 3585 3550 3665 3600 499 1085 1000 2670 5 1 49347483 1799 6.56 0.38 12 0.02 556.00 9488.00 4880 20240502 -25.31 3450 20241209 5.65 3930 -7.25 20250122 3580 1.82 20250311 4880 -25.31 20240502 3450 5.65 20241209 1.14 N 015860 1000 498 억 1428658 N N 7 N 00 N
7 20250312 110312 55 60.00 KOSPI 금융 N N N Y 60 N 3640 20 2 0.55 19667305 5412 8.07 3640 3640 3620 4705 2535 3620 3634.02 2.90 0 -468 3680 3650 3615 3585 3550 3665 3600 499 1085 1000 2670 5 1 49347483 1796 6.55 0.38 12 0.01 556.00 9488.00 4880 20240502 -25.41 3450 20241209 5.51 3930 -7.38 20250122 3580 1.68 20250311 4880 -25.41 20240502 3450 5.51 20241209 1.14 N 015860 1000 498 억 1428658 N N 7 N 00 N
8 20250312 100314 55 60.00 KOSPI 금융 N N N Y 60 N 3635 15 2 0.41 7765020 2140 3.19 3640 3640 3620 4705 2535 3620 3628.51 2.90 0 -390 3680 3650 3615 3585 3550 3665 3600 499 1085 1000 2670 5 1 49347483 1794 6.54 0.38 12 0.00 556.00 9488.00 4880 20240502 -25.51 3450 20241209 5.36 3930 -7.51 20250122 3580 1.54 20250311 4880 -25.51 20240502 3450 5.36 20241209 1.14 N 015860 1000 498 억 1428658 N N 7 N 00 N
9 20250312 090315 55 60.00 KOSPI 금융 N N N Y 60 N 3620 0 3 0.00 1342120 370 0.55 3640 3640 3620 4705 2535 3620 3627.35 2.90 0 -47 3680 3650 3615 3585 3550 3665 3600 499 1085 1000 2670 5 1 49347483 1786 6.51 0.38 12 0.00 556.00 9488.00 4880 20240502 -25.82 3450 20241209 4.93 3930 -7.89 20250122 3580 1.12 20250311 4880 -25.82 20240502 3450 4.93 20241209 1.14 N 015860 1000 498 억 1428658 N N 7 N 00 N
10 20250311 160312 55 60.00 KOSPI 금융 N N N Y 60 N 3620 -45 5 -1.23 240954606 66871 172.26 3615 3645 3580 4760 2570 3665 3603.27 2.90 0 -265 3708 3686 3658 3636 3608 3697 3647 499 1095 1000 2710 5 1 49347483 1786 6.51 0.38 12 0.14 556.00 9488.00 4880 20240502 -25.82 3450 20241209 4.93 3930 -7.89 20250122 3580 1.12 20250311 4880 -25.82 20240502 3450 4.93 20241209 1.14 N 015860 1000 498 억 1428776 N N 7 N 00 N
11 20250311 150313 55 60.00 KOSPI 금융 N N N Y 60 N 3610 -55 5 -1.50 239544446 66481 171.26 3615 3645 3580 4760 2570 3665 3603.20 2.90 0 -304 3708 3686 3658 3636 3608 3697 3647 499 1095 1000 2710 5 1 49347483 1781 6.49 0.38 12 0.13 556.00 9488.00 4880 20240502 -26.02 3450 20241209 4.64 3930 -8.14 20250122 3580 0.84 20250311 4880 -26.02 20240502 3450 4.64 20241209 1.14 N 015860 1000 498 억 1428776 N N 7 N 00 N
12 20250311 140313 55 60.00 KOSPI 금융 N N N Y 60 N 3610 -55 5 -1.50 215438216 59793 154.03 3615 3645 3580 4760 2570 3665 3603.07 2.90 0 -1237 3708 3686 3658 3636 3608 3697 3647 499 1095 1000 2710 5 1 49347483 1781 6.49 0.38 12 0.12 556.00 9488.00 4880 20240502 -26.02 3450 20241209 4.64 3930 -8.14 20250122 3580 0.84 20250311 4880 -26.02 20240502 3450 4.64 20241209 1.14 N 015860 1000 498 억 1428776 N N 7 N 00 N