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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3655,-5,5,-0.14,127808171,34964,118.52,3640,3670,3635,4755,2565,3660,3655.42,2.88,0,-2893,3700,3680,3650,3630,3600,3690,3640,499,1095,1000,2700,5,1,49347483,1804,6.57,0.39,12,0.07,556.00,9488.00,4880,20240502,-25.10,3450,20241209,5.94,3930,-7.00,20250122,3580,2.09,20250311,4880,-25.10,20240502,3450,5.94,20241209,1.14,N,015860,1000,498 억,,1420023,N,N,143,N,00,N
20250313,150316,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3640,-20,5,-0.55,121795066,33314,112.93,3640,3670,3640,4755,2565,3660,3655.97,2.88,0,-2877,3700,3680,3650,3630,3600,3690,3640,499,1095,1000,2700,5,1,49347483,1796,6.55,0.38,12,0.07,556.00,9488.00,4880,20240502,-25.41,3450,20241209,5.51,3930,-7.38,20250122,3580,1.68,20250311,4880,-25.41,20240502,3450,5.51,20241209,1.14,N,015860,1000,498 억,,1420023,N,N,59,N,00,N
20250313,140315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3665,5,2,0.14,99886892,27305,92.56,3640,3670,3640,4755,2565,3660,3658.19,2.88,0,-2922,3700,3680,3650,3630,3600,3690,3640,499,1095,1000,2700,5,1,49347483,1809,6.59,0.39,12,0.06,556.00,9488.00,4880,20240502,-24.90,3450,20241209,6.23,3930,-6.74,20250122,3580,2.37,20250311,4880,-24.90,20240502,3450,6.23,20241209,1.14,N,015860,1000,498 억,,1420023,N,N,59,N,00,N
20250313,130316,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3665,5,2,0.14,49522668,13527,45.85,3640,3670,3640,4755,2565,3660,3661.02,2.88,0,-48,3700,3680,3650,3630,3600,3690,3640,499,1095,1000,2700,5,1,49347483,1809,6.59,0.39,12,0.03,556.00,9488.00,4880,20240502,-24.90,3450,20241209,6.23,3930,-6.74,20250122,3580,2.37,20250311,4880,-24.90,20240502,3450,6.23,20241209,1.14,N,015860,1000,498 억,,1420023,N,N,59,N,00,N
20250313,120316,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3670,10,2,0.27,48232138,13175,44.66,3640,3670,3640,4755,2565,3660,3660.88,2.88,0,-116,3700,3680,3650,3630,3600,3690,3640,499,1095,1000,2700,5,1,49347483,1811,6.60,0.39,12,0.03,556.00,9488.00,4880,20240502,-24.80,3450,20241209,6.38,3930,-6.62,20250122,3580,2.51,20250311,4880,-24.80,20240502,3450,6.38,20241209,1.14,N,015860,1000,498 억,,1420023,N,N,59,N,00,N
20250313,110315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3655,-5,5,-0.14,29295558,8000,27.12,3640,3670,3640,4755,2565,3660,3661.94,2.88,0,-1494,3700,3680,3650,3630,3600,3690,3640,499,1095,1000,2700,5,1,49347483,1804,6.57,0.39,12,0.02,556.00,9488.00,4880,20240502,-25.10,3450,20241209,5.94,3930,-7.00,20250122,3580,2.09,20250311,4880,-25.10,20240502,3450,5.94,20241209,1.14,N,015860,1000,498 억,,1420023,N,N,59,N,00,N
20250313,100315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3650,-10,5,-0.27,25824045,7049,23.89,3640,3670,3640,4755,2565,3660,3663.50,2.88,0,-1522,3700,3680,3650,3630,3600,3690,3640,499,1095,1000,2700,5,1,49347483,1801,6.56,0.38,12,0.01,556.00,9488.00,4880,20240502,-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,,1420023,N,N,59,N,00,N
20250313,090316,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3665,5,2,0.14,1507085,414,1.40,3640,3665,3640,4755,2565,3660,3640.30,2.88,0,-60,3700,3680,3650,3630,3600,3690,3640,499,1095,1000,2700,5,1,49347483,1809,6.59,0.39,12,0.00,556.00,9488.00,4880,20240502,-24.90,3450,20241209,6.23,3930,-6.74,20250122,3580,2.37,20250311,4880,-24.90,20240502,3450,6.23,20241209,1.14,N,015860,1000,498 억,,1420023,N,N,59,N,00,N
20250312,160314,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3660,40,2,1.10,107190240,29444,43.88,3640,3670,3620,4705,2535,3620,3640.48,2.90,0,-8635,3680,3650,3615,3585,3550,3665,3600,499,1085,1000,2670,5,1,49347483,1806,6.58,0.39,12,0.06,556.00,9488.00,4880,20240502,-25.00,3450,20241209,6.09,3930,-6.87,20250122,3580,2.23,20250311,4880,-25.00,20240502,3450,6.09,20241209,1.14,N,015860,1000,498 억,,1428658,N,N,59,N,00,N
20250312,150315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3640,20,2,0.55,99047490,27212,40.56,3640,3670,3620,4705,2535,3620,3639.85,2.90,0,-8287,3680,3650,3615,3585,3550,3665,3600,499,1085,1000,2670,5,1,49347483,1796,6.55,0.38,12,0.06,556.00,9488.00,4880,20240502,-25.41,3450,20241209,5.51,3930,-7.38,20250122,3580,1.68,20250311,4880,-25.41,20240502,3450,5.51,20241209,1.14,N,015860,1000,498 억,,1428658,N,N,7,N,00,N
20250312,140314,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3650,30,2,0.83,66477975,18252,27.20,3640,3670,3620,4705,2535,3620,3642.23,2.90,0,-7057,3680,3650,3615,3585,3550,3665,3600,499,1085,1000,2670,5,1,49347483,1801,6.56,0.38,12,0.04,556.00,9488.00,4880,20240502,-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,,1428658,N,N,7,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 20250313 160315 55 60.00 KOSPI 금융 N N N Y 60 N 3655 -5 5 -0.14 127808171 34964 118.52 3640 3670 3635 4755 2565 3660 3655.42 2.88 0 -2893 3700 3680 3650 3630 3600 3690 3640 499 1095 1000 2700 5 1 49347483 1804 6.57 0.39 12 0.07 556.00 9488.00 4880 20240502 -25.10 3450 20241209 5.94 3930 -7.00 20250122 3580 2.09 20250311 4880 -25.10 20240502 3450 5.94 20241209 1.14 N 015860 1000 498 억 1420023 N N 143 N 00 N
3 20250313 150316 55 60.00 KOSPI 금융 N N N Y 60 N 3640 -20 5 -0.55 121795066 33314 112.93 3640 3670 3640 4755 2565 3660 3655.97 2.88 0 -2877 3700 3680 3650 3630 3600 3690 3640 499 1095 1000 2700 5 1 49347483 1796 6.55 0.38 12 0.07 556.00 9488.00 4880 20240502 -25.41 3450 20241209 5.51 3930 -7.38 20250122 3580 1.68 20250311 4880 -25.41 20240502 3450 5.51 20241209 1.14 N 015860 1000 498 억 1420023 N N 59 N 00 N
4 20250313 140315 55 60.00 KOSPI 금융 N N N Y 60 N 3665 5 2 0.14 99886892 27305 92.56 3640 3670 3640 4755 2565 3660 3658.19 2.88 0 -2922 3700 3680 3650 3630 3600 3690 3640 499 1095 1000 2700 5 1 49347483 1809 6.59 0.39 12 0.06 556.00 9488.00 4880 20240502 -24.90 3450 20241209 6.23 3930 -6.74 20250122 3580 2.37 20250311 4880 -24.90 20240502 3450 6.23 20241209 1.14 N 015860 1000 498 억 1420023 N N 59 N 00 N
5 20250313 130316 55 60.00 KOSPI 금융 N N N Y 60 N 3665 5 2 0.14 49522668 13527 45.85 3640 3670 3640 4755 2565 3660 3661.02 2.88 0 -48 3700 3680 3650 3630 3600 3690 3640 499 1095 1000 2700 5 1 49347483 1809 6.59 0.39 12 0.03 556.00 9488.00 4880 20240502 -24.90 3450 20241209 6.23 3930 -6.74 20250122 3580 2.37 20250311 4880 -24.90 20240502 3450 6.23 20241209 1.14 N 015860 1000 498 억 1420023 N N 59 N 00 N
6 20250313 120316 55 60.00 KOSPI 금융 N N N Y 60 N 3670 10 2 0.27 48232138 13175 44.66 3640 3670 3640 4755 2565 3660 3660.88 2.88 0 -116 3700 3680 3650 3630 3600 3690 3640 499 1095 1000 2700 5 1 49347483 1811 6.60 0.39 12 0.03 556.00 9488.00 4880 20240502 -24.80 3450 20241209 6.38 3930 -6.62 20250122 3580 2.51 20250311 4880 -24.80 20240502 3450 6.38 20241209 1.14 N 015860 1000 498 억 1420023 N N 59 N 00 N
7 20250313 110315 55 60.00 KOSPI 금융 N N N Y 60 N 3655 -5 5 -0.14 29295558 8000 27.12 3640 3670 3640 4755 2565 3660 3661.94 2.88 0 -1494 3700 3680 3650 3630 3600 3690 3640 499 1095 1000 2700 5 1 49347483 1804 6.57 0.39 12 0.02 556.00 9488.00 4880 20240502 -25.10 3450 20241209 5.94 3930 -7.00 20250122 3580 2.09 20250311 4880 -25.10 20240502 3450 5.94 20241209 1.14 N 015860 1000 498 억 1420023 N N 59 N 00 N
8 20250313 100315 55 60.00 KOSPI 금융 N N N Y 60 N 3650 -10 5 -0.27 25824045 7049 23.89 3640 3670 3640 4755 2565 3660 3663.50 2.88 0 -1522 3700 3680 3650 3630 3600 3690 3640 499 1095 1000 2700 5 1 49347483 1801 6.56 0.38 12 0.01 556.00 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 1420023 N N 59 N 00 N
9 20250313 090316 55 60.00 KOSPI 금융 N N N Y 60 N 3665 5 2 0.14 1507085 414 1.40 3640 3665 3640 4755 2565 3660 3640.30 2.88 0 -60 3700 3680 3650 3630 3600 3690 3640 499 1095 1000 2700 5 1 49347483 1809 6.59 0.39 12 0.00 556.00 9488.00 4880 20240502 -24.90 3450 20241209 6.23 3930 -6.74 20250122 3580 2.37 20250311 4880 -24.90 20240502 3450 6.23 20241209 1.14 N 015860 1000 498 억 1420023 N N 59 N 00 N
10 20250312 160314 55 60.00 KOSPI 금융 N N N Y 60 N 3660 40 2 1.10 107190240 29444 43.88 3640 3670 3620 4705 2535 3620 3640.48 2.90 0 -8635 3680 3650 3615 3585 3550 3665 3600 499 1085 1000 2670 5 1 49347483 1806 6.58 0.39 12 0.06 556.00 9488.00 4880 20240502 -25.00 3450 20241209 6.09 3930 -6.87 20250122 3580 2.23 20250311 4880 -25.00 20240502 3450 6.09 20241209 1.14 N 015860 1000 498 억 1428658 N N 59 N 00 N
11 20250312 150315 55 60.00 KOSPI 금융 N N N Y 60 N 3640 20 2 0.55 99047490 27212 40.56 3640 3670 3620 4705 2535 3620 3639.85 2.90 0 -8287 3680 3650 3615 3585 3550 3665 3600 499 1085 1000 2670 5 1 49347483 1796 6.55 0.38 12 0.06 556.00 9488.00 4880 20240502 -25.41 3450 20241209 5.51 3930 -7.38 20250122 3580 1.68 20250311 4880 -25.41 20240502 3450 5.51 20241209 1.14 N 015860 1000 498 억 1428658 N N 7 N 00 N
12 20250312 140314 55 60.00 KOSPI 금융 N N N Y 60 N 3650 30 2 0.83 66477975 18252 27.20 3640 3670 3620 4705 2535 3620 3642.23 2.90 0 -7057 3680 3650 3615 3585 3550 3665 3600 499 1085 1000 2670 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 1428658 N N 7 N 00 N