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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3690,5,2,0.14,152232470,41404,55.59,3690,3705,3660,4790,2580,3685,3676.76,2.89,0,11067,3745,3715,3670,3640,3595,3730,3655,499,1105,1000,2720,5,1,49347483,1821,6.64,0.39,12,0.08,556.00,9488.00,4880,20240502,-24.39,3450,20241209,6.96,3930,-6.11,20250122,3585,2.93,20250304,4880,-24.39,20240502,3450,6.96,20241209,1.13,N,015860,1000,498 억,,1426487,N,N,23,N,00,N
20250306,150309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3685,0,3,0.00,145349700,39537,53.09,3690,3705,3660,4790,2580,3685,3676.30,2.89,0,11824,3745,3715,3670,3640,3595,3730,3655,499,1105,1000,2720,5,1,49347483,1818,6.63,0.39,12,0.08,556.00,9488.00,4880,20240502,-24.49,3450,20241209,6.81,3930,-6.23,20250122,3585,2.79,20250304,4880,-24.49,20240502,3450,6.81,20241209,1.13,N,015860,1000,498 억,,1426487,N,N,24,N,00,N
20250306,140309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3690,5,2,0.14,139121475,37847,50.82,3690,3705,3660,4790,2580,3685,3675.89,2.89,0,10885,3745,3715,3670,3640,3595,3730,3655,499,1105,1000,2720,5,1,49347483,1821,6.64,0.39,12,0.08,556.00,9488.00,4880,20240502,-24.39,3450,20241209,6.96,3930,-6.11,20250122,3585,2.93,20250304,4880,-24.39,20240502,3450,6.96,20241209,1.13,N,015860,1000,498 억,,1426487,N,N,24,N,00,N
20250306,130309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3690,5,2,0.14,114585585,31184,41.87,3690,3705,3660,4790,2580,3685,3674.50,2.89,0,9763,3745,3715,3670,3640,3595,3730,3655,499,1105,1000,2720,5,1,49347483,1821,6.64,0.39,12,0.06,556.00,9488.00,4880,20240502,-24.39,3450,20241209,6.96,3930,-6.11,20250122,3585,2.93,20250304,4880,-24.39,20240502,3450,6.96,20241209,1.13,N,015860,1000,498 억,,1426487,N,N,24,N,00,N
20250306,120310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3690,5,2,0.14,98920930,26933,36.16,3690,3705,3660,4790,2580,3685,3672.85,2.89,0,8787,3745,3715,3670,3640,3595,3730,3655,499,1105,1000,2720,5,1,49347483,1821,6.64,0.39,12,0.05,556.00,9488.00,4880,20240502,-24.39,3450,20241209,6.96,3930,-6.11,20250122,3585,2.93,20250304,4880,-24.39,20240502,3450,6.96,20241209,1.13,N,015860,1000,498 억,,1426487,N,N,24,N,00,N
20250306,110308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3690,5,2,0.14,94759120,25805,34.65,3690,3705,3660,4790,2580,3685,3672.12,2.89,0,7700,3745,3715,3670,3640,3595,3730,3655,499,1105,1000,2720,5,1,49347483,1821,6.64,0.39,12,0.05,556.00,9488.00,4880,20240502,-24.39,3450,20241209,6.96,3930,-6.11,20250122,3585,2.93,20250304,4880,-24.39,20240502,3450,6.96,20241209,1.13,N,015860,1000,498 억,,1426487,N,N,24,N,00,N
20250306,100310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3680,-5,5,-0.14,21590240,5866,7.88,3690,3705,3670,4790,2580,3685,3680.57,2.89,0,2499,3745,3715,3670,3640,3595,3730,3655,499,1105,1000,2720,5,1,49347483,1816,6.62,0.39,12,0.01,556.00,9488.00,4880,20240502,-24.59,3450,20241209,6.67,3930,-6.36,20250122,3585,2.65,20250304,4880,-24.59,20240502,3450,6.67,20241209,1.13,N,015860,1000,498 억,,1426487,N,N,24,N,00,N
20250306,090311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3695,10,2,0.27,391175,106,0.14,3690,3700,3690,4790,2580,3685,3690.33,2.89,0,4,3745,3715,3670,3640,3595,3730,3655,499,1105,1000,2720,5,1,49347483,1823,6.65,0.39,12,0.00,556.00,9488.00,4880,20240502,-24.28,3450,20241209,7.10,3930,-5.98,20250122,3585,3.07,20250304,4880,-24.28,20240502,3450,7.10,20241209,1.13,N,015860,1000,498 억,,1426487,N,N,24,N,00,N
20250305,160307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3685,30,2,0.82,272285025,74375,93.27,3625,3700,3625,4750,2560,3655,3660.88,2.86,0,8218,3761,3707,3646,3592,3531,3677,3562,499,1095,1000,2700,5,1,49347483,1818,6.63,0.39,12,0.15,556.00,9488.00,4880,20240502,-24.49,3450,20241209,6.81,3930,-6.23,20250122,3585,2.79,20250304,4880,-24.49,20240502,3450,6.81,20241209,1.06,N,015860,1000,498 억,,1412395,N,N,24,N,00,N
20250305,150309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3670,15,2,0.41,222590375,60886,76.36,3625,3700,3625,4750,2560,3655,3655.85,2.86,0,8286,3761,3707,3646,3592,3531,3677,3562,499,1095,1000,2700,5,1,49347483,1811,6.60,0.39,12,0.12,556.00,9488.00,4880,20240502,-24.80,3450,20241209,6.38,3930,-6.62,20250122,3585,2.37,20250304,4880,-24.80,20240502,3450,6.38,20241209,1.06,N,015860,1000,498 억,,1412395,N,N,0,N,00,N
20250305,140306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3690,35,2,0.96,200236530,54794,68.72,3625,3700,3625,4750,2560,3655,3654.35,2.86,0,5223,3761,3707,3646,3592,3531,3677,3562,499,1095,1000,2700,5,1,49347483,1821,6.64,0.39,12,0.11,556.00,9488.00,4880,20240502,-24.39,3450,20241209,6.96,3930,-6.11,20250122,3585,2.93,20250304,4880,-24.39,20240502,3450,6.96,20241209,1.06,N,015860,1000,498 억,,1412395,N,N,0,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 20250306 160310 55 60.00 KOSPI 금융 N N N Y 60 N 3690 5 2 0.14 152232470 41404 55.59 3690 3705 3660 4790 2580 3685 3676.76 2.89 0 11067 3745 3715 3670 3640 3595 3730 3655 499 1105 1000 2720 5 1 49347483 1821 6.64 0.39 12 0.08 556.00 9488.00 4880 20240502 -24.39 3450 20241209 6.96 3930 -6.11 20250122 3585 2.93 20250304 4880 -24.39 20240502 3450 6.96 20241209 1.13 N 015860 1000 498 억 1426487 N N 23 N 00 N
3 20250306 150309 55 60.00 KOSPI 금융 N N N Y 60 N 3685 0 3 0.00 145349700 39537 53.09 3690 3705 3660 4790 2580 3685 3676.30 2.89 0 11824 3745 3715 3670 3640 3595 3730 3655 499 1105 1000 2720 5 1 49347483 1818 6.63 0.39 12 0.08 556.00 9488.00 4880 20240502 -24.49 3450 20241209 6.81 3930 -6.23 20250122 3585 2.79 20250304 4880 -24.49 20240502 3450 6.81 20241209 1.13 N 015860 1000 498 억 1426487 N N 24 N 00 N
4 20250306 140309 55 60.00 KOSPI 금융 N N N Y 60 N 3690 5 2 0.14 139121475 37847 50.82 3690 3705 3660 4790 2580 3685 3675.89 2.89 0 10885 3745 3715 3670 3640 3595 3730 3655 499 1105 1000 2720 5 1 49347483 1821 6.64 0.39 12 0.08 556.00 9488.00 4880 20240502 -24.39 3450 20241209 6.96 3930 -6.11 20250122 3585 2.93 20250304 4880 -24.39 20240502 3450 6.96 20241209 1.13 N 015860 1000 498 억 1426487 N N 24 N 00 N
5 20250306 130309 55 60.00 KOSPI 금융 N N N Y 60 N 3690 5 2 0.14 114585585 31184 41.87 3690 3705 3660 4790 2580 3685 3674.50 2.89 0 9763 3745 3715 3670 3640 3595 3730 3655 499 1105 1000 2720 5 1 49347483 1821 6.64 0.39 12 0.06 556.00 9488.00 4880 20240502 -24.39 3450 20241209 6.96 3930 -6.11 20250122 3585 2.93 20250304 4880 -24.39 20240502 3450 6.96 20241209 1.13 N 015860 1000 498 억 1426487 N N 24 N 00 N
6 20250306 120310 55 60.00 KOSPI 금융 N N N Y 60 N 3690 5 2 0.14 98920930 26933 36.16 3690 3705 3660 4790 2580 3685 3672.85 2.89 0 8787 3745 3715 3670 3640 3595 3730 3655 499 1105 1000 2720 5 1 49347483 1821 6.64 0.39 12 0.05 556.00 9488.00 4880 20240502 -24.39 3450 20241209 6.96 3930 -6.11 20250122 3585 2.93 20250304 4880 -24.39 20240502 3450 6.96 20241209 1.13 N 015860 1000 498 억 1426487 N N 24 N 00 N
7 20250306 110308 55 60.00 KOSPI 금융 N N N Y 60 N 3690 5 2 0.14 94759120 25805 34.65 3690 3705 3660 4790 2580 3685 3672.12 2.89 0 7700 3745 3715 3670 3640 3595 3730 3655 499 1105 1000 2720 5 1 49347483 1821 6.64 0.39 12 0.05 556.00 9488.00 4880 20240502 -24.39 3450 20241209 6.96 3930 -6.11 20250122 3585 2.93 20250304 4880 -24.39 20240502 3450 6.96 20241209 1.13 N 015860 1000 498 억 1426487 N N 24 N 00 N
8 20250306 100310 55 60.00 KOSPI 금융 N N N Y 60 N 3680 -5 5 -0.14 21590240 5866 7.88 3690 3705 3670 4790 2580 3685 3680.57 2.89 0 2499 3745 3715 3670 3640 3595 3730 3655 499 1105 1000 2720 5 1 49347483 1816 6.62 0.39 12 0.01 556.00 9488.00 4880 20240502 -24.59 3450 20241209 6.67 3930 -6.36 20250122 3585 2.65 20250304 4880 -24.59 20240502 3450 6.67 20241209 1.13 N 015860 1000 498 억 1426487 N N 24 N 00 N
9 20250306 090311 55 60.00 KOSPI 금융 N N N Y 60 N 3695 10 2 0.27 391175 106 0.14 3690 3700 3690 4790 2580 3685 3690.33 2.89 0 4 3745 3715 3670 3640 3595 3730 3655 499 1105 1000 2720 5 1 49347483 1823 6.65 0.39 12 0.00 556.00 9488.00 4880 20240502 -24.28 3450 20241209 7.10 3930 -5.98 20250122 3585 3.07 20250304 4880 -24.28 20240502 3450 7.10 20241209 1.13 N 015860 1000 498 억 1426487 N N 24 N 00 N
10 20250305 160307 55 60.00 KOSPI 금융 N N N Y 60 N 3685 30 2 0.82 272285025 74375 93.27 3625 3700 3625 4750 2560 3655 3660.88 2.86 0 8218 3761 3707 3646 3592 3531 3677 3562 499 1095 1000 2700 5 1 49347483 1818 6.63 0.39 12 0.15 556.00 9488.00 4880 20240502 -24.49 3450 20241209 6.81 3930 -6.23 20250122 3585 2.79 20250304 4880 -24.49 20240502 3450 6.81 20241209 1.06 N 015860 1000 498 억 1412395 N N 24 N 00 N
11 20250305 150309 55 60.00 KOSPI 금융 N N N Y 60 N 3670 15 2 0.41 222590375 60886 76.36 3625 3700 3625 4750 2560 3655 3655.85 2.86 0 8286 3761 3707 3646 3592 3531 3677 3562 499 1095 1000 2700 5 1 49347483 1811 6.60 0.39 12 0.12 556.00 9488.00 4880 20240502 -24.80 3450 20241209 6.38 3930 -6.62 20250122 3585 2.37 20250304 4880 -24.80 20240502 3450 6.38 20241209 1.06 N 015860 1000 498 억 1412395 N N 0 N 00 N
12 20250305 140306 55 60.00 KOSPI 금융 N N N Y 60 N 3690 35 2 0.96 200236530 54794 68.72 3625 3700 3625 4750 2560 3655 3654.35 2.86 0 5223 3761 3707 3646 3592 3531 3677 3562 499 1095 1000 2700 5 1 49347483 1821 6.64 0.39 12 0.11 556.00 9488.00 4880 20240502 -24.39 3450 20241209 6.96 3930 -6.11 20250122 3585 2.93 20250304 4880 -24.39 20240502 3450 6.96 20241209 1.06 N 015860 1000 498 억 1412395 N N 0 N 00 N