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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3670,15,2,0.41,51315701,14007,43.43,3650,3685,3650,4750,2560,3655,3663.69,2.94,0,2967,3715,3685,3650,3620,3585,3700,3635,499,1095,1000,2700,5,1,49347483,1811,8.03,0.38,12,0.03,457.00,9720.00,4880,20240502,-24.80,3450,20241209,6.38,3930,-6.62,20250122,3580,2.51,20250311,4880,-24.80,20240502,3450,6.38,20241209,1.10,N,015860,1000,498 억,,1450066,N,N,44,N,00,N
20250318,150320,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3665,10,2,0.27,47911394,13079,40.56,3650,3685,3650,4750,2560,3655,3663.35,2.94,0,2484,3715,3685,3650,3620,3585,3700,3635,499,1095,1000,2700,5,1,49347483,1809,8.02,0.38,12,0.03,457.00,9720.00,4880,20240502,-24.90,3450,20241209,6.23,3930,-6.74,20250122,3580,2.37,20250311,4880,-24.90,20240502,3450,6.23,20241209,1.10,N,015860,1000,498 억,,1450066,N,N,13,N,00,N
20250318,140319,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3660,5,2,0.14,33905729,9254,28.70,3650,3685,3650,4750,2560,3655,3664.09,2.94,0,1368,3715,3685,3650,3620,3585,3700,3635,499,1095,1000,2700,5,1,49347483,1806,8.01,0.38,12,0.02,457.00,9720.00,4880,20240502,-25.00,3450,20241209,6.09,3930,-6.87,20250122,3580,2.23,20250311,4880,-25.00,20240502,3450,6.09,20241209,1.10,N,015860,1000,498 억,,1450066,N,N,13,N,00,N
20250318,130318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3665,10,2,0.27,33616499,9175,28.45,3650,3685,3650,4750,2560,3655,3664.11,2.94,0,1337,3715,3685,3650,3620,3585,3700,3635,499,1095,1000,2700,5,1,49347483,1809,8.02,0.38,12,0.02,457.00,9720.00,4880,20240502,-24.90,3450,20241209,6.23,3930,-6.74,20250122,3580,2.37,20250311,4880,-24.90,20240502,3450,6.23,20241209,1.10,N,015860,1000,498 억,,1450066,N,N,13,N,00,N
20250318,120318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3660,5,2,0.14,30551469,8338,25.86,3650,3685,3650,4750,2560,3655,3664.34,2.94,0,1046,3715,3685,3650,3620,3585,3700,3635,499,1095,1000,2700,5,1,49347483,1806,8.01,0.38,12,0.02,457.00,9720.00,4880,20240502,-25.00,3450,20241209,6.09,3930,-6.87,20250122,3580,2.23,20250311,4880,-25.00,20240502,3450,6.09,20241209,1.10,N,015860,1000,498 억,,1450066,N,N,13,N,00,N
20250318,110318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3670,15,2,0.41,20950784,5715,17.72,3650,3685,3650,4750,2560,3655,3666.30,2.94,0,-322,3715,3685,3650,3620,3585,3700,3635,499,1095,1000,2700,5,1,49347483,1811,8.03,0.38,12,0.01,457.00,9720.00,4880,20240502,-24.80,3450,20241209,6.38,3930,-6.62,20250122,3580,2.51,20250311,4880,-24.80,20240502,3450,6.38,20241209,1.10,N,015860,1000,498 억,,1450066,N,N,13,N,00,N
20250318,100319,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3675,20,2,0.55,16510624,4505,13.97,3650,3685,3650,4750,2560,3655,3665.39,2.94,0,146,3715,3685,3650,3620,3585,3700,3635,499,1095,1000,2700,5,1,49347483,1814,8.04,0.38,12,0.01,457.00,9720.00,4880,20240502,-24.69,3450,20241209,6.52,3930,-6.49,20250122,3580,2.65,20250311,4880,-24.69,20240502,3450,6.52,20241209,1.10,N,015860,1000,498 억,,1450066,N,N,13,N,00,N
20250318,090319,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3680,25,2,0.68,1355995,371,1.15,3650,3685,3650,4750,2560,3655,3654.94,2.94,0,-24,3715,3685,3650,3620,3585,3700,3635,499,1095,1000,2700,5,1,49347483,1816,8.05,0.38,12,0.00,457.00,9720.00,4880,20240502,-24.59,3450,20241209,6.67,3930,-6.36,20250122,3580,2.79,20250311,4880,-24.59,20240502,3450,6.67,20241209,1.10,N,015860,1000,498 억,,1450066,N,N,13,N,00,N
20250317,160319,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3655,5,2,0.14,117028667,32018,176.54,3615,3680,3615,4745,2555,3650,3655.09,2.88,0,8107,3683,3666,3648,3631,3613,3675,3640,499,1095,1000,2700,5,1,49347483,1804,8.00,0.38,12,0.06,457.00,9720.00,4880,20240502,-25.10,3450,20241209,5.94,3930,-7.00,20250122,3580,2.09,20250311,4880,-25.10,20240502,3450,5.94,20241209,1.12,N,015860,1000,498 억,,1420564,N,N,13,N,00,N
20250317,150318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3670,20,2,0.55,101661522,27821,153.40,3615,3680,3615,4745,2555,3650,3654.13,2.88,0,8103,3683,3666,3648,3631,3613,3675,3640,499,1095,1000,2700,5,1,49347483,1811,8.03,0.38,12,0.06,457.00,9720.00,4880,20240502,-24.80,3450,20241209,6.38,3930,-6.62,20250122,3580,2.51,20250311,4880,-24.80,20240502,3450,6.38,20241209,1.12,N,015860,1000,498 억,,1420564,N,N,15,N,00,N
20250317,140318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3675,25,2,0.68,98103669,26852,148.06,3615,3680,3615,4745,2555,3650,3653.50,2.88,0,7816,3683,3666,3648,3631,3613,3675,3640,499,1095,1000,2700,5,1,49347483,1814,8.04,0.38,12,0.05,457.00,9720.00,4880,20240502,-24.69,3450,20241209,6.52,3930,-6.49,20250122,3580,2.65,20250311,4880,-24.69,20240502,3450,6.52,20241209,1.12,N,015860,1000,498 억,,1420564,N,N,15,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 20250318 160318 55 60.00 KOSPI 금융 N N N Y 60 N 3670 15 2 0.41 51315701 14007 43.43 3650 3685 3650 4750 2560 3655 3663.69 2.94 0 2967 3715 3685 3650 3620 3585 3700 3635 499 1095 1000 2700 5 1 49347483 1811 8.03 0.38 12 0.03 457.00 9720.00 4880 20240502 -24.80 3450 20241209 6.38 3930 -6.62 20250122 3580 2.51 20250311 4880 -24.80 20240502 3450 6.38 20241209 1.10 N 015860 1000 498 억 1450066 N N 44 N 00 N
3 20250318 150320 55 60.00 KOSPI 금융 N N N Y 60 N 3665 10 2 0.27 47911394 13079 40.56 3650 3685 3650 4750 2560 3655 3663.35 2.94 0 2484 3715 3685 3650 3620 3585 3700 3635 499 1095 1000 2700 5 1 49347483 1809 8.02 0.38 12 0.03 457.00 9720.00 4880 20240502 -24.90 3450 20241209 6.23 3930 -6.74 20250122 3580 2.37 20250311 4880 -24.90 20240502 3450 6.23 20241209 1.10 N 015860 1000 498 억 1450066 N N 13 N 00 N
4 20250318 140319 55 60.00 KOSPI 금융 N N N Y 60 N 3660 5 2 0.14 33905729 9254 28.70 3650 3685 3650 4750 2560 3655 3664.09 2.94 0 1368 3715 3685 3650 3620 3585 3700 3635 499 1095 1000 2700 5 1 49347483 1806 8.01 0.38 12 0.02 457.00 9720.00 4880 20240502 -25.00 3450 20241209 6.09 3930 -6.87 20250122 3580 2.23 20250311 4880 -25.00 20240502 3450 6.09 20241209 1.10 N 015860 1000 498 억 1450066 N N 13 N 00 N
5 20250318 130318 55 60.00 KOSPI 금융 N N N Y 60 N 3665 10 2 0.27 33616499 9175 28.45 3650 3685 3650 4750 2560 3655 3664.11 2.94 0 1337 3715 3685 3650 3620 3585 3700 3635 499 1095 1000 2700 5 1 49347483 1809 8.02 0.38 12 0.02 457.00 9720.00 4880 20240502 -24.90 3450 20241209 6.23 3930 -6.74 20250122 3580 2.37 20250311 4880 -24.90 20240502 3450 6.23 20241209 1.10 N 015860 1000 498 억 1450066 N N 13 N 00 N
6 20250318 120318 55 60.00 KOSPI 금융 N N N Y 60 N 3660 5 2 0.14 30551469 8338 25.86 3650 3685 3650 4750 2560 3655 3664.34 2.94 0 1046 3715 3685 3650 3620 3585 3700 3635 499 1095 1000 2700 5 1 49347483 1806 8.01 0.38 12 0.02 457.00 9720.00 4880 20240502 -25.00 3450 20241209 6.09 3930 -6.87 20250122 3580 2.23 20250311 4880 -25.00 20240502 3450 6.09 20241209 1.10 N 015860 1000 498 억 1450066 N N 13 N 00 N
7 20250318 110318 55 60.00 KOSPI 금융 N N N Y 60 N 3670 15 2 0.41 20950784 5715 17.72 3650 3685 3650 4750 2560 3655 3666.30 2.94 0 -322 3715 3685 3650 3620 3585 3700 3635 499 1095 1000 2700 5 1 49347483 1811 8.03 0.38 12 0.01 457.00 9720.00 4880 20240502 -24.80 3450 20241209 6.38 3930 -6.62 20250122 3580 2.51 20250311 4880 -24.80 20240502 3450 6.38 20241209 1.10 N 015860 1000 498 억 1450066 N N 13 N 00 N
8 20250318 100319 55 60.00 KOSPI 금융 N N N Y 60 N 3675 20 2 0.55 16510624 4505 13.97 3650 3685 3650 4750 2560 3655 3665.39 2.94 0 146 3715 3685 3650 3620 3585 3700 3635 499 1095 1000 2700 5 1 49347483 1814 8.04 0.38 12 0.01 457.00 9720.00 4880 20240502 -24.69 3450 20241209 6.52 3930 -6.49 20250122 3580 2.65 20250311 4880 -24.69 20240502 3450 6.52 20241209 1.10 N 015860 1000 498 억 1450066 N N 13 N 00 N
9 20250318 090319 55 60.00 KOSPI 금융 N N N Y 60 N 3680 25 2 0.68 1355995 371 1.15 3650 3685 3650 4750 2560 3655 3654.94 2.94 0 -24 3715 3685 3650 3620 3585 3700 3635 499 1095 1000 2700 5 1 49347483 1816 8.05 0.38 12 0.00 457.00 9720.00 4880 20240502 -24.59 3450 20241209 6.67 3930 -6.36 20250122 3580 2.79 20250311 4880 -24.59 20240502 3450 6.67 20241209 1.10 N 015860 1000 498 억 1450066 N N 13 N 00 N
10 20250317 160319 55 60.00 KOSPI 금융 N N N Y 60 N 3655 5 2 0.14 117028667 32018 176.54 3615 3680 3615 4745 2555 3650 3655.09 2.88 0 8107 3683 3666 3648 3631 3613 3675 3640 499 1095 1000 2700 5 1 49347483 1804 8.00 0.38 12 0.06 457.00 9720.00 4880 20240502 -25.10 3450 20241209 5.94 3930 -7.00 20250122 3580 2.09 20250311 4880 -25.10 20240502 3450 5.94 20241209 1.12 N 015860 1000 498 억 1420564 N N 13 N 00 N
11 20250317 150318 55 60.00 KOSPI 금융 N N N Y 60 N 3670 20 2 0.55 101661522 27821 153.40 3615 3680 3615 4745 2555 3650 3654.13 2.88 0 8103 3683 3666 3648 3631 3613 3675 3640 499 1095 1000 2700 5 1 49347483 1811 8.03 0.38 12 0.06 457.00 9720.00 4880 20240502 -24.80 3450 20241209 6.38 3930 -6.62 20250122 3580 2.51 20250311 4880 -24.80 20240502 3450 6.38 20241209 1.12 N 015860 1000 498 억 1420564 N N 15 N 00 N
12 20250317 140318 55 60.00 KOSPI 금융 N N N Y 60 N 3675 25 2 0.68 98103669 26852 148.06 3615 3680 3615 4745 2555 3650 3653.50 2.88 0 7816 3683 3666 3648 3631 3613 3675 3640 499 1095 1000 2700 5 1 49347483 1814 8.04 0.38 12 0.05 457.00 9720.00 4880 20240502 -24.69 3450 20241209 6.52 3930 -6.49 20250122 3580 2.65 20250311 4880 -24.69 20240502 3450 6.52 20241209 1.12 N 015860 1000 498 억 1420564 N N 15 N 00 N