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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3675,25,2,0.68,89839039,24601,135.65,3615,3680,3615,4745,2555,3650,3651.85,2.88,0,7717,3683,3666,3648,3631,3613,3675,3640,499,1095,1000,2700,5,1,49347483,1814,8.04,0.38,12,0.05,457.00,9720.00,4880,20240502,-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
20250317,120317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3670,20,2,0.55,77696485,21298,117.43,3615,3680,3615,4745,2555,3650,3648.06,2.88,0,7774,3683,3666,3648,3631,3613,3675,3640,499,1095,1000,2700,5,1,49347483,1811,8.03,0.38,12,0.04,457.00,9720.00,4880,20240502,-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
20250317,110317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3675,25,2,0.68,72173585,19794,109.14,3615,3680,3615,4745,2555,3650,3646.24,2.88,0,7587,3683,3666,3648,3631,3613,3675,3640,499,1095,1000,2700,5,1,49347483,1814,8.04,0.38,12,0.04,457.00,9720.00,4880,20240502,-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
20250317,100319,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3670,20,2,0.55,60113435,16510,91.03,3615,3670,3615,4745,2555,3650,3641.03,2.88,0,6217,3683,3666,3648,3631,3613,3675,3640,499,1095,1000,2700,5,1,49347483,1811,8.03,0.38,12,0.03,457.00,9720.00,4880,20240502,-24.80,3450,20241209,6.38,3930,-6.62,20250122,3580,2.51,20250311,4880,-24.80,20240502,3450,6.38,20241209,1.12,N,015860,1000,498 억,,1420564,N,N,15,N,00,N
20250317,090318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3640,-10,5,-0.27,28032840,7736,42.66,3615,3640,3615,4745,2555,3650,3623.69,2.88,0,1756,3683,3666,3648,3631,3613,3675,3640,499,1095,1000,2700,5,1,49347483,1796,7.96,0.37,12,0.02,457.00,9720.00,4880,20240502,-25.41,3450,20241209,5.51,3930,-7.38,20250122,3580,1.68,20250311,4880,-25.41,20240502,3450,5.51,20241209,1.12,N,015860,1000,498 억,,1420564,N,N,15,N,00,N
20250314,160317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3650,-5,5,-0.14,66052117,18136,51.85,3635,3665,3630,4750,2560,3655,3642.04,2.88,0,-1239,3688,3671,3653,3636,3618,3680,3645,499,1095,1000,2700,5,1,49347483,1801,6.56,0.38,12,0.04,556.00,9488.00,4880,20240502,-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,,1422731,N,N,15,N,00,N
20250314,150319,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3645,-10,5,-0.27,60673617,16661,47.63,3635,3665,3630,4750,2560,3655,3641.66,2.88,0,-625,3688,3671,3653,3636,3618,3680,3645,499,1095,1000,2700,5,1,49347483,1799,6.56,0.38,12,0.03,556.00,9488.00,4880,20240502,-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,,1422731,N,N,143,N,00,N
20250314,140317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3650,-5,5,-0.14,55906467,15353,43.89,3635,3665,3630,4750,2560,3655,3641.40,2.88,0,-906,3688,3671,3653,3636,3618,3680,3645,499,1095,1000,2700,5,1,49347483,1801,6.56,0.38,12,0.03,556.00,9488.00,4880,20240502,-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,,1422731,N,N,143,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 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
3 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
4 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
5 20250317 130317 55 60.00 KOSPI 금융 N N N Y 60 N 3675 25 2 0.68 89839039 24601 135.65 3615 3680 3615 4745 2555 3650 3651.85 2.88 0 7717 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
6 20250317 120317 55 60.00 KOSPI 금융 N N N Y 60 N 3670 20 2 0.55 77696485 21298 117.43 3615 3680 3615 4745 2555 3650 3648.06 2.88 0 7774 3683 3666 3648 3631 3613 3675 3640 499 1095 1000 2700 5 1 49347483 1811 8.03 0.38 12 0.04 457.00 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
7 20250317 110317 55 60.00 KOSPI 금융 N N N Y 60 N 3675 25 2 0.68 72173585 19794 109.14 3615 3680 3615 4745 2555 3650 3646.24 2.88 0 7587 3683 3666 3648 3631 3613 3675 3640 499 1095 1000 2700 5 1 49347483 1814 8.04 0.38 12 0.04 457.00 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
8 20250317 100319 55 60.00 KOSPI 금융 N N N Y 60 N 3670 20 2 0.55 60113435 16510 91.03 3615 3670 3615 4745 2555 3650 3641.03 2.88 0 6217 3683 3666 3648 3631 3613 3675 3640 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 1.12 N 015860 1000 498 억 1420564 N N 15 N 00 N
9 20250317 090318 55 60.00 KOSPI 금융 N N N Y 60 N 3640 -10 5 -0.27 28032840 7736 42.66 3615 3640 3615 4745 2555 3650 3623.69 2.88 0 1756 3683 3666 3648 3631 3613 3675 3640 499 1095 1000 2700 5 1 49347483 1796 7.96 0.37 12 0.02 457.00 9720.00 4880 20240502 -25.41 3450 20241209 5.51 3930 -7.38 20250122 3580 1.68 20250311 4880 -25.41 20240502 3450 5.51 20241209 1.12 N 015860 1000 498 억 1420564 N N 15 N 00 N
10 20250314 160317 55 60.00 KOSPI 금융 N N N Y 60 N 3650 -5 5 -0.14 66052117 18136 51.85 3635 3665 3630 4750 2560 3655 3642.04 2.88 0 -1239 3688 3671 3653 3636 3618 3680 3645 499 1095 1000 2700 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 1422731 N N 15 N 00 N
11 20250314 150319 55 60.00 KOSPI 금융 N N N Y 60 N 3645 -10 5 -0.27 60673617 16661 47.63 3635 3665 3630 4750 2560 3655 3641.66 2.88 0 -625 3688 3671 3653 3636 3618 3680 3645 499 1095 1000 2700 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 1422731 N N 143 N 00 N
12 20250314 140317 55 60.00 KOSPI 금융 N N N Y 60 N 3650 -5 5 -0.14 55906467 15353 43.89 3635 3665 3630 4750 2560 3655 3641.40 2.88 0 -906 3688 3671 3653 3636 3618 3680 3645 499 1095 1000 2700 5 1 49347483 1801 6.56 0.38 12 0.03 556.00 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 1422731 N N 143 N 00 N