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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015860/price/prices-20250201.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
20250228,160328,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3705,-60,5,-1.59,319862530,86765,256.88,3760,3760,3645,4890,2640,3765,3686.54,2.93,0,-32217,3825,3795,3770,3740,3715,3782,3727,499,1125,1000,2780,5,1,49347483,1828,6.66,0.39,12,0.18,556.00,9488.00,4880,20240502,-24.08,3450,20241209,7.39,3930,-5.73,20250122,3645,1.65,20250228,4880,-24.08,20240502,3450,7.39,20241209,1.08,N,015860,1000,498 억,,1447083,N,N,0,N,00,N
20250228,150330,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3675,-90,5,-2.39,293634955,79641,235.79,3760,3760,3645,4890,2640,3765,3686.98,2.93,0,-28349,3825,3795,3770,3740,3715,3782,3727,499,1125,1000,2780,5,1,49347483,1814,6.61,0.39,12,0.16,556.00,9488.00,4880,20240502,-24.69,3450,20241209,6.52,3930,-6.49,20250122,3645,0.82,20250228,4880,-24.69,20240502,3450,6.52,20241209,1.08,N,015860,1000,498 억,,1447083,N,N,0,N,00,N
20250228,140330,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3680,-85,5,-2.26,279156890,75695,224.11,3760,3760,3645,4890,2640,3765,3687.92,2.93,0,-26790,3825,3795,3770,3740,3715,3782,3727,499,1125,1000,2780,5,1,49347483,1816,6.62,0.39,12,0.15,556.00,9488.00,4880,20240502,-24.59,3450,20241209,6.67,3930,-6.36,20250122,3645,0.96,20250228,4880,-24.59,20240502,3450,6.67,20241209,1.08,N,015860,1000,498 억,,1447083,N,N,0,N,00,N
20250228,130330,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3660,-105,5,-2.79,257742825,69839,206.77,3760,3760,3650,4890,2640,3765,3690.53,2.93,0,-26903,3825,3795,3770,3740,3715,3782,3727,499,1125,1000,2780,5,1,49347483,1806,6.58,0.39,12,0.14,556.00,9488.00,4880,20240502,-25.00,3450,20241209,6.09,3930,-6.87,20250122,3645,0.41,20250113,4880,-25.00,20240502,3450,6.09,20241209,1.08,N,015860,1000,498 억,,1447083,N,N,0,N,00,N
20250228,120328,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3680,-85,5,-2.26,194053115,52449,155.28,3760,3760,3665,4890,2640,3765,3699.84,2.93,0,-22191,3825,3795,3770,3740,3715,3782,3727,499,1125,1000,2780,5,1,49347483,1816,6.62,0.39,12,0.11,556.00,9488.00,4880,20240502,-24.59,3450,20241209,6.67,3930,-6.36,20250122,3645,0.96,20250113,4880,-24.59,20240502,3450,6.67,20241209,1.08,N,015860,1000,498 억,,1447083,N,N,0,N,00,N
20250228,110328,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3680,-85,5,-2.26,182636675,49346,146.10,3760,3760,3665,4890,2640,3765,3701.14,2.93,0,-20913,3825,3795,3770,3740,3715,3782,3727,499,1125,1000,2780,5,1,49347483,1816,6.62,0.39,12,0.10,556.00,9488.00,4880,20240502,-24.59,3450,20241209,6.67,3930,-6.36,20250122,3645,0.96,20250113,4880,-24.59,20240502,3450,6.67,20241209,1.08,N,015860,1000,498 억,,1447083,N,N,0,N,00,N
20250228,100328,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3700,-65,5,-1.73,108811740,29280,86.69,3760,3760,3695,4890,2640,3765,3716.25,2.93,0,-6256,3825,3795,3770,3740,3715,3782,3727,499,1125,1000,2780,5,1,49347483,1826,6.65,0.39,12,0.06,556.00,9488.00,4880,20240502,-24.18,3450,20241209,7.25,3930,-5.85,20250122,3645,1.51,20250113,4880,-24.18,20240502,3450,7.25,20241209,1.08,N,015860,1000,498 억,,1447083,N,N,0,N,00,N
20250228,090329,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3760,-5,5,-0.13,26685385,7120,21.08,3760,3760,3725,4890,2640,3765,3747.95,2.93,0,-2567,3825,3795,3770,3740,3715,3782,3727,499,1125,1000,2780,5,1,49347483,1855,6.76,0.40,12,0.01,556.00,9488.00,4880,20240502,-22.95,3450,20241209,8.99,3930,-4.33,20250122,3645,3.16,20250113,4880,-22.95,20240502,3450,8.99,20241209,1.08,N,015860,1000,498 억,,1447083,N,N,0,N,00,N
20250227,160328,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3765,-25,5,-0.66,126624465,33680,85.73,3780,3800,3745,4925,2655,3790,3759.63,2.94,0,-4039,3853,3821,3783,3751,3713,3837,3767,499,1135,1000,2800,5,1,49347483,1858,6.77,0.40,12,0.07,556.00,9488.00,4880,20240502,-22.85,3450,20241209,9.13,3930,-4.20,20250122,3645,3.29,20250113,4880,-22.85,20240502,3450,9.13,20241209,1.09,N,015860,1000,498 억,,1452330,N,N,31,N,00,N
20250227,150326,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3760,-30,5,-0.79,114292070,30400,77.38,3780,3800,3745,4925,2655,3790,3759.61,2.94,0,-3435,3853,3821,3783,3751,3713,3837,3767,499,1135,1000,2800,5,1,49347483,1855,6.76,0.40,12,0.06,556.00,9488.00,4880,20240502,-22.95,3450,20241209,8.99,3930,-4.33,20250122,3645,3.16,20250113,4880,-22.95,20240502,3450,8.99,20241209,1.09,N,015860,1000,498 억,,1452330,N,N,31,N,00,N
20250227,140327,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3750,-40,5,-1.06,100324380,26674,67.90,3780,3800,3750,4925,2655,3790,3761.13,2.94,0,-2683,3853,3821,3783,3751,3713,3837,3767,499,1135,1000,2800,5,1,49347483,1851,6.74,0.40,12,0.05,556.00,9488.00,4880,20240502,-23.16,3450,20241209,8.70,3930,-4.58,20250122,3645,2.88,20250113,4880,-23.16,20240502,3450,8.70,20241209,1.09,N,015860,1000,498 억,,1452330,N,N,31,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 20250228 160328 55 60.00 KOSPI 금융 N N N Y 60 N 3705 -60 5 -1.59 319862530 86765 256.88 3760 3760 3645 4890 2640 3765 3686.54 2.93 0 -32217 3825 3795 3770 3740 3715 3782 3727 499 1125 1000 2780 5 1 49347483 1828 6.66 0.39 12 0.18 556.00 9488.00 4880 20240502 -24.08 3450 20241209 7.39 3930 -5.73 20250122 3645 1.65 20250228 4880 -24.08 20240502 3450 7.39 20241209 1.08 N 015860 1000 498 억 1447083 N N 0 N 00 N
3 20250228 150330 55 60.00 KOSPI 금융 N N N Y 60 N 3675 -90 5 -2.39 293634955 79641 235.79 3760 3760 3645 4890 2640 3765 3686.98 2.93 0 -28349 3825 3795 3770 3740 3715 3782 3727 499 1125 1000 2780 5 1 49347483 1814 6.61 0.39 12 0.16 556.00 9488.00 4880 20240502 -24.69 3450 20241209 6.52 3930 -6.49 20250122 3645 0.82 20250228 4880 -24.69 20240502 3450 6.52 20241209 1.08 N 015860 1000 498 억 1447083 N N 0 N 00 N
4 20250228 140330 55 60.00 KOSPI 금융 N N N Y 60 N 3680 -85 5 -2.26 279156890 75695 224.11 3760 3760 3645 4890 2640 3765 3687.92 2.93 0 -26790 3825 3795 3770 3740 3715 3782 3727 499 1125 1000 2780 5 1 49347483 1816 6.62 0.39 12 0.15 556.00 9488.00 4880 20240502 -24.59 3450 20241209 6.67 3930 -6.36 20250122 3645 0.96 20250228 4880 -24.59 20240502 3450 6.67 20241209 1.08 N 015860 1000 498 억 1447083 N N 0 N 00 N
5 20250228 130330 55 60.00 KOSPI 금융 N N N Y 60 N 3660 -105 5 -2.79 257742825 69839 206.77 3760 3760 3650 4890 2640 3765 3690.53 2.93 0 -26903 3825 3795 3770 3740 3715 3782 3727 499 1125 1000 2780 5 1 49347483 1806 6.58 0.39 12 0.14 556.00 9488.00 4880 20240502 -25.00 3450 20241209 6.09 3930 -6.87 20250122 3645 0.41 20250113 4880 -25.00 20240502 3450 6.09 20241209 1.08 N 015860 1000 498 억 1447083 N N 0 N 00 N
6 20250228 120328 55 60.00 KOSPI 금융 N N N Y 60 N 3680 -85 5 -2.26 194053115 52449 155.28 3760 3760 3665 4890 2640 3765 3699.84 2.93 0 -22191 3825 3795 3770 3740 3715 3782 3727 499 1125 1000 2780 5 1 49347483 1816 6.62 0.39 12 0.11 556.00 9488.00 4880 20240502 -24.59 3450 20241209 6.67 3930 -6.36 20250122 3645 0.96 20250113 4880 -24.59 20240502 3450 6.67 20241209 1.08 N 015860 1000 498 억 1447083 N N 0 N 00 N
7 20250228 110328 55 60.00 KOSPI 금융 N N N Y 60 N 3680 -85 5 -2.26 182636675 49346 146.10 3760 3760 3665 4890 2640 3765 3701.14 2.93 0 -20913 3825 3795 3770 3740 3715 3782 3727 499 1125 1000 2780 5 1 49347483 1816 6.62 0.39 12 0.10 556.00 9488.00 4880 20240502 -24.59 3450 20241209 6.67 3930 -6.36 20250122 3645 0.96 20250113 4880 -24.59 20240502 3450 6.67 20241209 1.08 N 015860 1000 498 억 1447083 N N 0 N 00 N
8 20250228 100328 55 60.00 KOSPI 금융 N N N Y 60 N 3700 -65 5 -1.73 108811740 29280 86.69 3760 3760 3695 4890 2640 3765 3716.25 2.93 0 -6256 3825 3795 3770 3740 3715 3782 3727 499 1125 1000 2780 5 1 49347483 1826 6.65 0.39 12 0.06 556.00 9488.00 4880 20240502 -24.18 3450 20241209 7.25 3930 -5.85 20250122 3645 1.51 20250113 4880 -24.18 20240502 3450 7.25 20241209 1.08 N 015860 1000 498 억 1447083 N N 0 N 00 N
9 20250228 090329 55 60.00 KOSPI 금융 N N N Y 60 N 3760 -5 5 -0.13 26685385 7120 21.08 3760 3760 3725 4890 2640 3765 3747.95 2.93 0 -2567 3825 3795 3770 3740 3715 3782 3727 499 1125 1000 2780 5 1 49347483 1855 6.76 0.40 12 0.01 556.00 9488.00 4880 20240502 -22.95 3450 20241209 8.99 3930 -4.33 20250122 3645 3.16 20250113 4880 -22.95 20240502 3450 8.99 20241209 1.08 N 015860 1000 498 억 1447083 N N 0 N 00 N
10 20250227 160328 55 60.00 KOSPI 금융 N N N Y 60 N 3765 -25 5 -0.66 126624465 33680 85.73 3780 3800 3745 4925 2655 3790 3759.63 2.94 0 -4039 3853 3821 3783 3751 3713 3837 3767 499 1135 1000 2800 5 1 49347483 1858 6.77 0.40 12 0.07 556.00 9488.00 4880 20240502 -22.85 3450 20241209 9.13 3930 -4.20 20250122 3645 3.29 20250113 4880 -22.85 20240502 3450 9.13 20241209 1.09 N 015860 1000 498 억 1452330 N N 31 N 00 N
11 20250227 150326 55 60.00 KOSPI 금융 N N N Y 60 N 3760 -30 5 -0.79 114292070 30400 77.38 3780 3800 3745 4925 2655 3790 3759.61 2.94 0 -3435 3853 3821 3783 3751 3713 3837 3767 499 1135 1000 2800 5 1 49347483 1855 6.76 0.40 12 0.06 556.00 9488.00 4880 20240502 -22.95 3450 20241209 8.99 3930 -4.33 20250122 3645 3.16 20250113 4880 -22.95 20240502 3450 8.99 20241209 1.09 N 015860 1000 498 억 1452330 N N 31 N 00 N
12 20250227 140327 55 60.00 KOSPI 금융 N N N Y 60 N 3750 -40 5 -1.06 100324380 26674 67.90 3780 3800 3750 4925 2655 3790 3761.13 2.94 0 -2683 3853 3821 3783 3751 3713 3837 3767 499 1135 1000 2800 5 1 49347483 1851 6.74 0.40 12 0.05 556.00 9488.00 4880 20240502 -23.16 3450 20241209 8.70 3930 -4.58 20250122 3645 2.88 20250113 4880 -23.16 20240502 3450 8.70 20241209 1.09 N 015860 1000 498 억 1452330 N N 31 N 00 N