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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3760,0,3,0.00,30897665,8242,11.60,3740,3765,3735,4885,2635,3760,3748.81,2.88,0,223,3826,3792,3746,3712,3666,3810,3730,499,1125,1000,2780,5,1,49347483,1855,6.76,0.40,12,0.02,556.00,9488.00,4880,20240502,-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
20250218,120317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3765,5,2,0.13,29885580,7973,11.22,3740,3765,3735,4885,2635,3760,3748.35,2.88,0,182,3826,3792,3746,3712,3666,3810,3730,499,1125,1000,2780,5,1,49347483,1858,6.77,0.40,12,0.02,556.00,9488.00,4880,20240502,-22.85,3450,20241209,9.13,3930,-4.20,20250122,3645,3.29,20250113,4880,-22.85,20240502,3450,9.13,20241209,1.14,N,015860,1000,498 억,,1421825,N,N,19,N,00,N
20250218,110318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3750,-10,5,-0.27,25759470,6876,9.68,3740,3765,3735,4885,2635,3760,3746.29,2.88,0,94,3826,3792,3746,3712,3666,3810,3730,499,1125,1000,2780,5,1,49347483,1851,6.74,0.40,12,0.01,556.00,9488.00,4880,20240502,-23.16,3450,20241209,8.70,3930,-4.58,20250122,3645,2.88,20250113,4880,-23.16,20240502,3450,8.70,20241209,1.14,N,015860,1000,498 억,,1421825,N,N,19,N,00,N
20250218,100318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3755,-5,5,-0.13,20289725,5415,7.62,3740,3765,3735,4885,2635,3760,3746.95,2.88,0,34,3826,3792,3746,3712,3666,3810,3730,499,1125,1000,2780,5,1,49347483,1853,6.75,0.40,12,0.01,556.00,9488.00,4880,20240502,-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
20250218,090318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3760,0,3,0.00,6354270,1699,2.39,3740,3760,3735,4885,2635,3760,3740.01,2.88,0,387,3826,3792,3746,3712,3666,3810,3730,499,1125,1000,2780,5,1,49347483,1855,6.76,0.40,12,0.00,556.00,9488.00,4880,20240502,-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,,1421825,N,N,19,N,00,N
20250217,160317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3760,55,2,1.48,266540370,71029,182.57,3710,3780,3700,4815,2595,3705,3752.56,2.85,0,14733,3785,3745,3725,3685,3665,3735,3675,499,1110,1000,2740,5,1,49347483,1855,6.76,0.40,12,0.14,556.00,9488.00,4880,20240502,-22.95,3450,20241209,8.99,3930,-4.33,20250122,3645,3.16,20250113,4880,-22.95,20240502,3450,8.99,20241209,1.16,N,015860,1000,498 억,,1405586,N,N,19,N,00,N
20250217,150317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3760,55,2,1.48,246164310,65595,168.60,3710,3780,3700,4815,2595,3705,3752.79,2.85,0,12200,3785,3745,3725,3685,3665,3735,3675,499,1110,1000,2740,5,1,49347483,1855,6.76,0.40,12,0.13,556.00,9488.00,4880,20240502,-22.95,3450,20241209,8.99,3930,-4.33,20250122,3645,3.16,20250113,4880,-22.95,20240502,3450,8.99,20241209,1.16,N,015860,1000,498 억,,1405586,N,N,36,N,00,N
20250217,140317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3745,40,2,1.08,215937555,57563,147.96,3710,3780,3700,4815,2595,3705,3751.33,2.85,0,12910,3785,3745,3725,3685,3665,3735,3675,499,1110,1000,2740,5,1,49347483,1848,6.74,0.39,12,0.12,556.00,9488.00,4880,20240502,-23.26,3450,20241209,8.55,3930,-4.71,20250122,3645,2.74,20250113,4880,-23.26,20240502,3450,8.55,20241209,1.16,N,015860,1000,498 억,,1405586,N,N,36,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 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
3 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
4 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
5 20250218 130318 55 60.00 KOSPI 금융 N N N Y 60 N 3760 0 3 0.00 30897665 8242 11.60 3740 3765 3735 4885 2635 3760 3748.81 2.88 0 223 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
6 20250218 120317 55 60.00 KOSPI 금융 N N N Y 60 N 3765 5 2 0.13 29885580 7973 11.22 3740 3765 3735 4885 2635 3760 3748.35 2.88 0 182 3826 3792 3746 3712 3666 3810 3730 499 1125 1000 2780 5 1 49347483 1858 6.77 0.40 12 0.02 556.00 9488.00 4880 20240502 -22.85 3450 20241209 9.13 3930 -4.20 20250122 3645 3.29 20250113 4880 -22.85 20240502 3450 9.13 20241209 1.14 N 015860 1000 498 억 1421825 N N 19 N 00 N
7 20250218 110318 55 60.00 KOSPI 금융 N N N Y 60 N 3750 -10 5 -0.27 25759470 6876 9.68 3740 3765 3735 4885 2635 3760 3746.29 2.88 0 94 3826 3792 3746 3712 3666 3810 3730 499 1125 1000 2780 5 1 49347483 1851 6.74 0.40 12 0.01 556.00 9488.00 4880 20240502 -23.16 3450 20241209 8.70 3930 -4.58 20250122 3645 2.88 20250113 4880 -23.16 20240502 3450 8.70 20241209 1.14 N 015860 1000 498 억 1421825 N N 19 N 00 N
8 20250218 100318 55 60.00 KOSPI 금융 N N N Y 60 N 3755 -5 5 -0.13 20289725 5415 7.62 3740 3765 3735 4885 2635 3760 3746.95 2.88 0 34 3826 3792 3746 3712 3666 3810 3730 499 1125 1000 2780 5 1 49347483 1853 6.75 0.40 12 0.01 556.00 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
9 20250218 090318 55 60.00 KOSPI 금융 N N N Y 60 N 3760 0 3 0.00 6354270 1699 2.39 3740 3760 3735 4885 2635 3760 3740.01 2.88 0 387 3826 3792 3746 3712 3666 3810 3730 499 1125 1000 2780 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 1421825 N N 19 N 00 N
10 20250217 160317 55 60.00 KOSPI 금융 N N N Y 60 N 3760 55 2 1.48 266540370 71029 182.57 3710 3780 3700 4815 2595 3705 3752.56 2.85 0 14733 3785 3745 3725 3685 3665 3735 3675 499 1110 1000 2740 5 1 49347483 1855 6.76 0.40 12 0.14 556.00 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 1.16 N 015860 1000 498 억 1405586 N N 19 N 00 N
11 20250217 150317 55 60.00 KOSPI 금융 N N N Y 60 N 3760 55 2 1.48 246164310 65595 168.60 3710 3780 3700 4815 2595 3705 3752.79 2.85 0 12200 3785 3745 3725 3685 3665 3735 3675 499 1110 1000 2740 5 1 49347483 1855 6.76 0.40 12 0.13 556.00 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 1.16 N 015860 1000 498 억 1405586 N N 36 N 00 N
12 20250217 140317 55 60.00 KOSPI 금융 N N N Y 60 N 3745 40 2 1.08 215937555 57563 147.96 3710 3780 3700 4815 2595 3705 3751.33 2.85 0 12910 3785 3745 3725 3685 3665 3735 3675 499 1110 1000 2740 5 1 49347483 1848 6.74 0.39 12 0.12 556.00 9488.00 4880 20240502 -23.26 3450 20241209 8.55 3930 -4.71 20250122 3645 2.74 20250113 4880 -23.26 20240502 3450 8.55 20241209 1.16 N 015860 1000 498 억 1405586 N N 36 N 00 N