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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160320,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3630,-20,5,-0.55,94903635,26145,92.53,3630,3650,3620,4745,2555,3650,3629.90,2.90,0,-1729,3703,3676,3653,3626,3603,3665,3615,499,1095,1000,2700,5,1,49347483,1791,7.94,0.37,12,0.05,457.00,9720.00,4880,20240502,-25.61,3450,20241209,5.22,3930,-7.63,20250122,3580,1.40,20250311,4880,-25.61,20240502,3450,5.22,20241209,1.10,N,015860,1000,498 억,,1433306,N,N,89,N,00,N
20250321,150320,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3635,-15,5,-0.41,90685475,24983,88.41,3630,3650,3620,4745,2555,3650,3629.89,2.90,0,-1293,3703,3676,3653,3626,3603,3665,3615,499,1095,1000,2700,5,1,49347483,1794,7.95,0.37,12,0.05,457.00,9720.00,4880,20240502,-25.51,3450,20241209,5.36,3930,-7.51,20250122,3580,1.54,20250311,4880,-25.51,20240502,3450,5.36,20241209,1.10,N,015860,1000,498 억,,1433306,N,N,9,N,00,N
20250321,140320,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3635,-15,5,-0.41,57024305,15694,55.54,3630,3650,3620,4745,2555,3650,3633.51,2.90,0,-3668,3703,3676,3653,3626,3603,3665,3615,499,1095,1000,2700,5,1,49347483,1794,7.95,0.37,12,0.03,457.00,9720.00,4880,20240502,-25.51,3450,20241209,5.36,3930,-7.51,20250122,3580,1.54,20250311,4880,-25.51,20240502,3450,5.36,20241209,1.10,N,015860,1000,498 억,,1433306,N,N,9,N,00,N
20250321,130320,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3645,-5,5,-0.14,52509175,14454,51.15,3630,3650,3620,4745,2555,3650,3632.85,2.90,0,-3688,3703,3676,3653,3626,3603,3665,3615,499,1095,1000,2700,5,1,49347483,1799,7.98,0.38,12,0.03,457.00,9720.00,4880,20240502,-25.31,3450,20241209,5.65,3930,-7.25,20250122,3580,1.82,20250311,4880,-25.31,20240502,3450,5.65,20241209,1.10,N,015860,1000,498 억,,1433306,N,N,9,N,00,N
20250321,120321,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3640,-10,5,-0.27,45340055,12484,44.18,3630,3650,3620,4745,2555,3650,3631.85,2.90,0,-3970,3703,3676,3653,3626,3603,3665,3615,499,1095,1000,2700,5,1,49347483,1796,7.96,0.37,12,0.03,457.00,9720.00,4880,20240502,-25.41,3450,20241209,5.51,3930,-7.38,20250122,3580,1.68,20250311,4880,-25.41,20240502,3450,5.51,20241209,1.10,N,015860,1000,498 억,,1433306,N,N,9,N,00,N
20250321,110320,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3640,-10,5,-0.27,32992265,9089,32.17,3630,3650,3620,4745,2555,3650,3629.91,2.90,0,-4790,3703,3676,3653,3626,3603,3665,3615,499,1095,1000,2700,5,1,49347483,1796,7.96,0.37,12,0.02,457.00,9720.00,4880,20240502,-25.41,3450,20241209,5.51,3930,-7.38,20250122,3580,1.68,20250311,4880,-25.41,20240502,3450,5.51,20241209,1.10,N,015860,1000,498 억,,1433306,N,N,9,N,00,N
20250321,100322,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3630,-20,5,-0.55,26031875,7170,25.37,3630,3650,3620,4745,2555,3650,3630.67,2.90,0,-4231,3703,3676,3653,3626,3603,3665,3615,499,1095,1000,2700,5,1,49347483,1791,7.94,0.37,12,0.01,457.00,9720.00,4880,20240502,-25.61,3450,20241209,5.22,3930,-7.63,20250122,3580,1.40,20250311,4880,-25.61,20240502,3450,5.22,20241209,1.10,N,015860,1000,498 억,,1433306,N,N,9,N,00,N
20250321,090322,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3645,-5,5,-0.14,1749840,482,1.71,3630,3645,3630,4745,2555,3650,3630.37,2.90,0,-69,3703,3676,3653,3626,3603,3665,3615,499,1095,1000,2700,5,1,49347483,1799,7.98,0.38,12,0.00,457.00,9720.00,4880,20240502,-25.31,3450,20241209,5.65,3930,-7.25,20250122,3580,1.82,20250311,4880,-25.31,20240502,3450,5.65,20241209,1.10,N,015860,1000,498 억,,1433306,N,N,9,N,00,N
20250320,160339,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3650,-10,5,-0.27,102996536,28257,93.80,3660,3680,3630,4755,2565,3660,3644.99,2.94,0,-12209,3696,3677,3661,3642,3626,3687,3652,499,1095,1000,2700,5,1,49347483,1801,7.99,0.38,12,0.06,457.00,9720.00,4880,20240502,-25.20,3450,20241209,5.80,3930,-7.12,20250122,3580,1.96,20250311,4880,-25.20,20240502,3450,5.80,20241209,1.09,N,015860,1000,498 억,,1449292,N,N,9,N,00,N
20250320,150321,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3645,-15,5,-0.41,98947786,27147,90.11,3660,3680,3630,4755,2565,3660,3644.89,2.94,0,-12145,3696,3677,3661,3642,3626,3687,3652,499,1095,1000,2700,5,1,49347483,1799,7.98,0.38,12,0.06,457.00,9720.00,4880,20240502,-25.31,3450,20241209,5.65,3930,-7.25,20250122,3580,1.82,20250311,4880,-25.31,20240502,3450,5.65,20241209,1.09,N,015860,1000,498 억,,1449292,N,N,6,N,00,N
20250320,140321,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3645,-15,5,-0.41,63703536,17456,57.95,3660,3680,3635,4755,2565,3660,3649.38,2.94,0,-6970,3696,3677,3661,3642,3626,3687,3652,499,1095,1000,2700,5,1,49347483,1799,7.98,0.38,12,0.04,457.00,9720.00,4880,20240502,-25.31,3450,20241209,5.65,3930,-7.25,20250122,3580,1.82,20250311,4880,-25.31,20240502,3450,5.65,20241209,1.09,N,015860,1000,498 억,,1449292,N,N,6,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 20250321 160320 55 60.00 KOSPI 금융 N N N Y 60 N 3630 -20 5 -0.55 94903635 26145 92.53 3630 3650 3620 4745 2555 3650 3629.90 2.90 0 -1729 3703 3676 3653 3626 3603 3665 3615 499 1095 1000 2700 5 1 49347483 1791 7.94 0.37 12 0.05 457.00 9720.00 4880 20240502 -25.61 3450 20241209 5.22 3930 -7.63 20250122 3580 1.40 20250311 4880 -25.61 20240502 3450 5.22 20241209 1.10 N 015860 1000 498 억 1433306 N N 89 N 00 N
3 20250321 150320 55 60.00 KOSPI 금융 N N N Y 60 N 3635 -15 5 -0.41 90685475 24983 88.41 3630 3650 3620 4745 2555 3650 3629.89 2.90 0 -1293 3703 3676 3653 3626 3603 3665 3615 499 1095 1000 2700 5 1 49347483 1794 7.95 0.37 12 0.05 457.00 9720.00 4880 20240502 -25.51 3450 20241209 5.36 3930 -7.51 20250122 3580 1.54 20250311 4880 -25.51 20240502 3450 5.36 20241209 1.10 N 015860 1000 498 억 1433306 N N 9 N 00 N
4 20250321 140320 55 60.00 KOSPI 금융 N N N Y 60 N 3635 -15 5 -0.41 57024305 15694 55.54 3630 3650 3620 4745 2555 3650 3633.51 2.90 0 -3668 3703 3676 3653 3626 3603 3665 3615 499 1095 1000 2700 5 1 49347483 1794 7.95 0.37 12 0.03 457.00 9720.00 4880 20240502 -25.51 3450 20241209 5.36 3930 -7.51 20250122 3580 1.54 20250311 4880 -25.51 20240502 3450 5.36 20241209 1.10 N 015860 1000 498 억 1433306 N N 9 N 00 N
5 20250321 130320 55 60.00 KOSPI 금융 N N N Y 60 N 3645 -5 5 -0.14 52509175 14454 51.15 3630 3650 3620 4745 2555 3650 3632.85 2.90 0 -3688 3703 3676 3653 3626 3603 3665 3615 499 1095 1000 2700 5 1 49347483 1799 7.98 0.38 12 0.03 457.00 9720.00 4880 20240502 -25.31 3450 20241209 5.65 3930 -7.25 20250122 3580 1.82 20250311 4880 -25.31 20240502 3450 5.65 20241209 1.10 N 015860 1000 498 억 1433306 N N 9 N 00 N
6 20250321 120321 55 60.00 KOSPI 금융 N N N Y 60 N 3640 -10 5 -0.27 45340055 12484 44.18 3630 3650 3620 4745 2555 3650 3631.85 2.90 0 -3970 3703 3676 3653 3626 3603 3665 3615 499 1095 1000 2700 5 1 49347483 1796 7.96 0.37 12 0.03 457.00 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 1.10 N 015860 1000 498 억 1433306 N N 9 N 00 N
7 20250321 110320 55 60.00 KOSPI 금융 N N N Y 60 N 3640 -10 5 -0.27 32992265 9089 32.17 3630 3650 3620 4745 2555 3650 3629.91 2.90 0 -4790 3703 3676 3653 3626 3603 3665 3615 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 1.10 N 015860 1000 498 억 1433306 N N 9 N 00 N
8 20250321 100322 55 60.00 KOSPI 금융 N N N Y 60 N 3630 -20 5 -0.55 26031875 7170 25.37 3630 3650 3620 4745 2555 3650 3630.67 2.90 0 -4231 3703 3676 3653 3626 3603 3665 3615 499 1095 1000 2700 5 1 49347483 1791 7.94 0.37 12 0.01 457.00 9720.00 4880 20240502 -25.61 3450 20241209 5.22 3930 -7.63 20250122 3580 1.40 20250311 4880 -25.61 20240502 3450 5.22 20241209 1.10 N 015860 1000 498 억 1433306 N N 9 N 00 N
9 20250321 090322 55 60.00 KOSPI 금융 N N N Y 60 N 3645 -5 5 -0.14 1749840 482 1.71 3630 3645 3630 4745 2555 3650 3630.37 2.90 0 -69 3703 3676 3653 3626 3603 3665 3615 499 1095 1000 2700 5 1 49347483 1799 7.98 0.38 12 0.00 457.00 9720.00 4880 20240502 -25.31 3450 20241209 5.65 3930 -7.25 20250122 3580 1.82 20250311 4880 -25.31 20240502 3450 5.65 20241209 1.10 N 015860 1000 498 억 1433306 N N 9 N 00 N
10 20250320 160339 55 60.00 KOSPI 금융 N N N Y 60 N 3650 -10 5 -0.27 102996536 28257 93.80 3660 3680 3630 4755 2565 3660 3644.99 2.94 0 -12209 3696 3677 3661 3642 3626 3687 3652 499 1095 1000 2700 5 1 49347483 1801 7.99 0.38 12 0.06 457.00 9720.00 4880 20240502 -25.20 3450 20241209 5.80 3930 -7.12 20250122 3580 1.96 20250311 4880 -25.20 20240502 3450 5.80 20241209 1.09 N 015860 1000 498 억 1449292 N N 9 N 00 N
11 20250320 150321 55 60.00 KOSPI 금융 N N N Y 60 N 3645 -15 5 -0.41 98947786 27147 90.11 3660 3680 3630 4755 2565 3660 3644.89 2.94 0 -12145 3696 3677 3661 3642 3626 3687 3652 499 1095 1000 2700 5 1 49347483 1799 7.98 0.38 12 0.06 457.00 9720.00 4880 20240502 -25.31 3450 20241209 5.65 3930 -7.25 20250122 3580 1.82 20250311 4880 -25.31 20240502 3450 5.65 20241209 1.09 N 015860 1000 498 억 1449292 N N 6 N 00 N
12 20250320 140321 55 60.00 KOSPI 금융 N N N Y 60 N 3645 -15 5 -0.41 63703536 17456 57.95 3660 3680 3635 4755 2565 3660 3649.38 2.94 0 -6970 3696 3677 3661 3642 3626 3687 3652 499 1095 1000 2700 5 1 49347483 1799 7.98 0.38 12 0.04 457.00 9720.00 4880 20240502 -25.31 3450 20241209 5.65 3930 -7.25 20250122 3580 1.82 20250311 4880 -25.31 20240502 3450 5.65 20241209 1.09 N 015860 1000 498 억 1449292 N N 6 N 00 N