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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3770,15,2,0.40,347878275,91882,526.97,3770,3845,3755,4880,2630,3755,3786.14,2.89,0,9854,3781,3767,3751,3737,3721,3775,3745,499,1125,1000,2770,5,1,49347483,1860,6.78,0.40,12,0.19,556.00,9488.00,4880,20240502,-22.75,3450,20241209,9.28,3930,-4.07,20250122,3645,3.43,20250113,4880,-22.75,20240502,3450,9.28,20241209,1.14,N,015860,1000,498 억,,1424023,N,N,48,N,00,N
20250219,150320,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3770,15,2,0.40,324439640,85659,491.28,3770,3845,3755,4880,2630,3755,3787.57,2.89,0,11032,3781,3767,3751,3737,3721,3775,3745,499,1125,1000,2770,5,1,49347483,1860,6.78,0.40,12,0.17,556.00,9488.00,4880,20240502,-22.75,3450,20241209,9.28,3930,-4.07,20250122,3645,3.43,20250113,4880,-22.75,20240502,3450,9.28,20241209,1.14,N,015860,1000,498 억,,1424023,N,N,0,N,00,N
20250219,140318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3785,30,2,0.80,287769635,75941,435.54,3770,3845,3755,4880,2630,3755,3789.38,2.89,0,8838,3781,3767,3751,3737,3721,3775,3745,499,1125,1000,2770,5,1,49347483,1868,6.81,0.40,12,0.15,556.00,9488.00,4880,20240502,-22.44,3450,20241209,9.71,3930,-3.69,20250122,3645,3.84,20250113,4880,-22.44,20240502,3450,9.71,20241209,1.14,N,015860,1000,498 억,,1424023,N,N,0,N,00,N
20250219,130318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3790,35,2,0.93,263619480,69541,398.84,3770,3845,3755,4880,2630,3755,3790.85,2.89,0,6876,3781,3767,3751,3737,3721,3775,3745,499,1125,1000,2770,5,1,49347483,1870,6.82,0.40,12,0.14,556.00,9488.00,4880,20240502,-22.34,3450,20241209,9.86,3930,-3.56,20250122,3645,3.98,20250113,4880,-22.34,20240502,3450,9.86,20241209,1.14,N,015860,1000,498 억,,1424023,N,N,0,N,00,N
20250219,120318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3785,30,2,0.80,229747195,60561,347.33,3770,3845,3755,4880,2630,3755,3793.65,2.89,0,3904,3781,3767,3751,3737,3721,3775,3745,499,1125,1000,2770,5,1,49347483,1868,6.81,0.40,12,0.12,556.00,9488.00,4880,20240502,-22.44,3450,20241209,9.71,3930,-3.69,20250122,3645,3.84,20250113,4880,-22.44,20240502,3450,9.71,20241209,1.14,N,015860,1000,498 억,,1424023,N,N,0,N,00,N
20250219,110319,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3785,30,2,0.80,187924985,49456,283.64,3770,3845,3755,4880,2630,3755,3799.84,2.89,0,393,3781,3767,3751,3737,3721,3775,3745,499,1125,1000,2770,5,1,49347483,1868,6.81,0.40,12,0.10,556.00,9488.00,4880,20240502,-22.44,3450,20241209,9.71,3930,-3.69,20250122,3645,3.84,20250113,4880,-22.44,20240502,3450,9.71,20241209,1.14,N,015860,1000,498 억,,1424023,N,N,0,N,00,N
20250219,100318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3800,45,2,1.20,119093225,31289,179.45,3770,3845,3755,4880,2630,3755,3806.23,2.89,0,2273,3781,3767,3751,3737,3721,3775,3745,499,1125,1000,2770,5,1,49347483,1875,6.83,0.40,12,0.06,556.00,9488.00,4880,20240502,-22.13,3450,20241209,10.14,3930,-3.31,20250122,3645,4.25,20250113,4880,-22.13,20240502,3450,10.14,20241209,1.14,N,015860,1000,498 억,,1424023,N,N,0,N,00,N
20250219,090319,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3760,5,2,0.13,5445580,1443,8.28,3770,3780,3755,4880,2630,3755,3773.79,2.89,0,-586,3781,3767,3751,3737,3721,3775,3745,499,1125,1000,2770,5,1,49347483,1855,6.76,0.40,12,0.00,556.00,9488.00,4880,20240502,-22.95,3450,20241209,8.99,3930,-4.33,20250122,3645,3.16,20250113,4880,-22.95,20240502,3450,8.99,20241209,1.14,N,015860,1000,498 억,,1424023,N,N,0,N,00,N
20250218,160317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3755,-5,5,-0.13,65232150,17390,24.48,3740,3765,3735,4885,2635,3760,3751.13,2.88,0,2154,3826,3792,3746,3712,3666,3810,3730,499,1125,1000,2780,5,1,49347483,1853,6.75,0.40,12,0.04,556.00,9488.00,4880,20240502,-23.05,3450,20241209,8.84,3930,-4.45,20250122,3645,3.02,20250113,4880,-23.05,20240502,3450,8.84,20241209,1.14,N,015860,1000,498 억,,1421825,N,N,19,N,00,N
20250218,150318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3755,-5,5,-0.13,49264620,13138,18.50,3740,3765,3735,4885,2635,3760,3749.78,2.88,0,1925,3826,3792,3746,3712,3666,3810,3730,499,1125,1000,2780,5,1,49347483,1853,6.75,0.40,12,0.03,556.00,9488.00,4880,20240502,-23.05,3450,20241209,8.84,3930,-4.45,20250122,3645,3.02,20250113,4880,-23.05,20240502,3450,8.84,20241209,1.14,N,015860,1000,498 억,,1421825,N,N,19,N,00,N
20250218,140318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3760,0,3,0.00,36738110,9799,13.80,3740,3765,3735,4885,2635,3760,3749.17,2.88,0,289,3826,3792,3746,3712,3666,3810,3730,499,1125,1000,2780,5,1,49347483,1855,6.76,0.40,12,0.02,556.00,9488.00,4880,20240502,-22.95,3450,20241209,8.99,3930,-4.33,20250122,3645,3.16,20250113,4880,-22.95,20240502,3450,8.99,20241209,1.14,N,015860,1000,498 억,,1421825,N,N,19,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 20250219 160318 55 60.00 KOSPI 금융 N N N Y 60 N 3770 15 2 0.40 347878275 91882 526.97 3770 3845 3755 4880 2630 3755 3786.14 2.89 0 9854 3781 3767 3751 3737 3721 3775 3745 499 1125 1000 2770 5 1 49347483 1860 6.78 0.40 12 0.19 556.00 9488.00 4880 20240502 -22.75 3450 20241209 9.28 3930 -4.07 20250122 3645 3.43 20250113 4880 -22.75 20240502 3450 9.28 20241209 1.14 N 015860 1000 498 억 1424023 N N 48 N 00 N
3 20250219 150320 55 60.00 KOSPI 금융 N N N Y 60 N 3770 15 2 0.40 324439640 85659 491.28 3770 3845 3755 4880 2630 3755 3787.57 2.89 0 11032 3781 3767 3751 3737 3721 3775 3745 499 1125 1000 2770 5 1 49347483 1860 6.78 0.40 12 0.17 556.00 9488.00 4880 20240502 -22.75 3450 20241209 9.28 3930 -4.07 20250122 3645 3.43 20250113 4880 -22.75 20240502 3450 9.28 20241209 1.14 N 015860 1000 498 억 1424023 N N 0 N 00 N
4 20250219 140318 55 60.00 KOSPI 금융 N N N Y 60 N 3785 30 2 0.80 287769635 75941 435.54 3770 3845 3755 4880 2630 3755 3789.38 2.89 0 8838 3781 3767 3751 3737 3721 3775 3745 499 1125 1000 2770 5 1 49347483 1868 6.81 0.40 12 0.15 556.00 9488.00 4880 20240502 -22.44 3450 20241209 9.71 3930 -3.69 20250122 3645 3.84 20250113 4880 -22.44 20240502 3450 9.71 20241209 1.14 N 015860 1000 498 억 1424023 N N 0 N 00 N
5 20250219 130318 55 60.00 KOSPI 금융 N N N Y 60 N 3790 35 2 0.93 263619480 69541 398.84 3770 3845 3755 4880 2630 3755 3790.85 2.89 0 6876 3781 3767 3751 3737 3721 3775 3745 499 1125 1000 2770 5 1 49347483 1870 6.82 0.40 12 0.14 556.00 9488.00 4880 20240502 -22.34 3450 20241209 9.86 3930 -3.56 20250122 3645 3.98 20250113 4880 -22.34 20240502 3450 9.86 20241209 1.14 N 015860 1000 498 억 1424023 N N 0 N 00 N
6 20250219 120318 55 60.00 KOSPI 금융 N N N Y 60 N 3785 30 2 0.80 229747195 60561 347.33 3770 3845 3755 4880 2630 3755 3793.65 2.89 0 3904 3781 3767 3751 3737 3721 3775 3745 499 1125 1000 2770 5 1 49347483 1868 6.81 0.40 12 0.12 556.00 9488.00 4880 20240502 -22.44 3450 20241209 9.71 3930 -3.69 20250122 3645 3.84 20250113 4880 -22.44 20240502 3450 9.71 20241209 1.14 N 015860 1000 498 억 1424023 N N 0 N 00 N
7 20250219 110319 55 60.00 KOSPI 금융 N N N Y 60 N 3785 30 2 0.80 187924985 49456 283.64 3770 3845 3755 4880 2630 3755 3799.84 2.89 0 393 3781 3767 3751 3737 3721 3775 3745 499 1125 1000 2770 5 1 49347483 1868 6.81 0.40 12 0.10 556.00 9488.00 4880 20240502 -22.44 3450 20241209 9.71 3930 -3.69 20250122 3645 3.84 20250113 4880 -22.44 20240502 3450 9.71 20241209 1.14 N 015860 1000 498 억 1424023 N N 0 N 00 N
8 20250219 100318 55 60.00 KOSPI 금융 N N N Y 60 N 3800 45 2 1.20 119093225 31289 179.45 3770 3845 3755 4880 2630 3755 3806.23 2.89 0 2273 3781 3767 3751 3737 3721 3775 3745 499 1125 1000 2770 5 1 49347483 1875 6.83 0.40 12 0.06 556.00 9488.00 4880 20240502 -22.13 3450 20241209 10.14 3930 -3.31 20250122 3645 4.25 20250113 4880 -22.13 20240502 3450 10.14 20241209 1.14 N 015860 1000 498 억 1424023 N N 0 N 00 N
9 20250219 090319 55 60.00 KOSPI 금융 N N N Y 60 N 3760 5 2 0.13 5445580 1443 8.28 3770 3780 3755 4880 2630 3755 3773.79 2.89 0 -586 3781 3767 3751 3737 3721 3775 3745 499 1125 1000 2770 5 1 49347483 1855 6.76 0.40 12 0.00 556.00 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 1.14 N 015860 1000 498 억 1424023 N N 0 N 00 N
10 20250218 160317 55 60.00 KOSPI 금융 N N N Y 60 N 3755 -5 5 -0.13 65232150 17390 24.48 3740 3765 3735 4885 2635 3760 3751.13 2.88 0 2154 3826 3792 3746 3712 3666 3810 3730 499 1125 1000 2780 5 1 49347483 1853 6.75 0.40 12 0.04 556.00 9488.00 4880 20240502 -23.05 3450 20241209 8.84 3930 -4.45 20250122 3645 3.02 20250113 4880 -23.05 20240502 3450 8.84 20241209 1.14 N 015860 1000 498 억 1421825 N N 19 N 00 N
11 20250218 150318 55 60.00 KOSPI 금융 N N N Y 60 N 3755 -5 5 -0.13 49264620 13138 18.50 3740 3765 3735 4885 2635 3760 3749.78 2.88 0 1925 3826 3792 3746 3712 3666 3810 3730 499 1125 1000 2780 5 1 49347483 1853 6.75 0.40 12 0.03 556.00 9488.00 4880 20240502 -23.05 3450 20241209 8.84 3930 -4.45 20250122 3645 3.02 20250113 4880 -23.05 20240502 3450 8.84 20241209 1.14 N 015860 1000 498 억 1421825 N N 19 N 00 N
12 20250218 140318 55 60.00 KOSPI 금융 N N N Y 60 N 3760 0 3 0.00 36738110 9799 13.80 3740 3765 3735 4885 2635 3760 3749.17 2.88 0 289 3826 3792 3746 3712 3666 3810 3730 499 1125 1000 2780 5 1 49347483 1855 6.76 0.40 12 0.02 556.00 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 1.14 N 015860 1000 498 억 1421825 N N 19 N 00 N