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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3665,-25,5,-0.68,216596095,58890,141.62,3690,3705,3665,4795,2585,3690,3677.98,2.92,0,10454,3730,3710,3685,3665,3640,3712,3667,499,1105,1000,2730,5,1,49347483,1809,6.59,0.39,12,0.12,556.00,9488.00,4880,20240502,-24.90,3450,20241209,6.23,3930,-6.74,20250122,3585,2.23,20250304,4880,-24.90,20240502,3450,6.23,20241209,1.17,N,015860,1000,498 억,,1438762,N,N,23,N,00,N
20250307,150312,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3670,-20,5,-0.54,199219430,54150,130.22,3690,3705,3665,4795,2585,3690,3679.03,2.92,0,12939,3730,3710,3685,3665,3640,3712,3667,499,1105,1000,2730,5,1,49347483,1811,6.60,0.39,12,0.11,556.00,9488.00,4880,20240502,-24.80,3450,20241209,6.38,3930,-6.62,20250122,3585,2.37,20250304,4880,-24.80,20240502,3450,6.38,20241209,1.17,N,015860,1000,498 억,,1438762,N,N,23,N,00,N
20250307,140310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3680,-10,5,-0.27,173477295,47128,113.33,3690,3705,3665,4795,2585,3690,3680.98,2.92,0,19341,3730,3710,3685,3665,3640,3712,3667,499,1105,1000,2730,5,1,49347483,1816,6.62,0.39,12,0.10,556.00,9488.00,4880,20240502,-24.59,3450,20241209,6.67,3930,-6.36,20250122,3585,2.65,20250304,4880,-24.59,20240502,3450,6.67,20241209,1.17,N,015860,1000,498 억,,1438762,N,N,23,N,00,N
20250307,130311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3690,0,3,0.00,162577580,44160,106.19,3690,3705,3670,4795,2585,3690,3681.56,2.92,0,19357,3730,3710,3685,3665,3640,3712,3667,499,1105,1000,2730,5,1,49347483,1821,6.64,0.39,12,0.09,556.00,9488.00,4880,20240502,-24.39,3450,20241209,6.96,3930,-6.11,20250122,3585,2.93,20250304,4880,-24.39,20240502,3450,6.96,20241209,1.17,N,015860,1000,498 억,,1438762,N,N,23,N,00,N
20250307,120312,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3690,0,3,0.00,157430005,42765,102.84,3690,3705,3670,4795,2585,3690,3681.28,2.92,0,17995,3730,3710,3685,3665,3640,3712,3667,499,1105,1000,2730,5,1,49347483,1821,6.64,0.39,12,0.09,556.00,9488.00,4880,20240502,-24.39,3450,20241209,6.96,3930,-6.11,20250122,3585,2.93,20250304,4880,-24.39,20240502,3450,6.96,20241209,1.17,N,015860,1000,498 억,,1438762,N,N,23,N,00,N
20250307,110310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3700,10,2,0.27,22395750,6061,14.58,3690,3705,3675,4795,2585,3690,3695.06,2.92,0,2385,3730,3710,3685,3665,3640,3712,3667,499,1105,1000,2730,5,1,49347483,1826,6.65,0.39,12,0.01,556.00,9488.00,4880,20240502,-24.18,3450,20241209,7.25,3930,-5.85,20250122,3585,3.21,20250304,4880,-24.18,20240502,3450,7.25,20241209,1.17,N,015860,1000,498 억,,1438762,N,N,23,N,00,N
20250307,100310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3700,10,2,0.27,10215795,2764,6.65,3690,3705,3675,4795,2585,3690,3696.02,2.92,0,982,3730,3710,3685,3665,3640,3712,3667,499,1105,1000,2730,5,1,49347483,1826,6.65,0.39,12,0.01,556.00,9488.00,4880,20240502,-24.18,3450,20241209,7.25,3930,-5.85,20250122,3585,3.21,20250304,4880,-24.18,20240502,3450,7.25,20241209,1.17,N,015860,1000,498 억,,1438762,N,N,23,N,00,N
20250307,090312,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3695,5,2,0.14,302770,82,0.20,3690,3705,3690,4795,2585,3690,3692.32,2.92,0,18,3730,3710,3685,3665,3640,3712,3667,499,1105,1000,2730,5,1,49347483,1823,6.65,0.39,12,0.00,556.00,9488.00,4880,20240502,-24.28,3450,20241209,7.10,3930,-5.98,20250122,3585,3.07,20250304,4880,-24.28,20240502,3450,7.10,20241209,1.17,N,015860,1000,498 억,,1438762,N,N,23,N,00,N
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
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 20250307 160311 55 60.00 KOSPI 금융 N N N Y 60 N 3665 -25 5 -0.68 216596095 58890 141.62 3690 3705 3665 4795 2585 3690 3677.98 2.92 0 10454 3730 3710 3685 3665 3640 3712 3667 499 1105 1000 2730 5 1 49347483 1809 6.59 0.39 12 0.12 556.00 9488.00 4880 20240502 -24.90 3450 20241209 6.23 3930 -6.74 20250122 3585 2.23 20250304 4880 -24.90 20240502 3450 6.23 20241209 1.17 N 015860 1000 498 억 1438762 N N 23 N 00 N
3 20250307 150312 55 60.00 KOSPI 금융 N N N Y 60 N 3670 -20 5 -0.54 199219430 54150 130.22 3690 3705 3665 4795 2585 3690 3679.03 2.92 0 12939 3730 3710 3685 3665 3640 3712 3667 499 1105 1000 2730 5 1 49347483 1811 6.60 0.39 12 0.11 556.00 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 1.17 N 015860 1000 498 억 1438762 N N 23 N 00 N
4 20250307 140310 55 60.00 KOSPI 금융 N N N Y 60 N 3680 -10 5 -0.27 173477295 47128 113.33 3690 3705 3665 4795 2585 3690 3680.98 2.92 0 19341 3730 3710 3685 3665 3640 3712 3667 499 1105 1000 2730 5 1 49347483 1816 6.62 0.39 12 0.10 556.00 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 1.17 N 015860 1000 498 억 1438762 N N 23 N 00 N
5 20250307 130311 55 60.00 KOSPI 금융 N N N Y 60 N 3690 0 3 0.00 162577580 44160 106.19 3690 3705 3670 4795 2585 3690 3681.56 2.92 0 19357 3730 3710 3685 3665 3640 3712 3667 499 1105 1000 2730 5 1 49347483 1821 6.64 0.39 12 0.09 556.00 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 1.17 N 015860 1000 498 억 1438762 N N 23 N 00 N
6 20250307 120312 55 60.00 KOSPI 금융 N N N Y 60 N 3690 0 3 0.00 157430005 42765 102.84 3690 3705 3670 4795 2585 3690 3681.28 2.92 0 17995 3730 3710 3685 3665 3640 3712 3667 499 1105 1000 2730 5 1 49347483 1821 6.64 0.39 12 0.09 556.00 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 1.17 N 015860 1000 498 억 1438762 N N 23 N 00 N
7 20250307 110310 55 60.00 KOSPI 금융 N N N Y 60 N 3700 10 2 0.27 22395750 6061 14.58 3690 3705 3675 4795 2585 3690 3695.06 2.92 0 2385 3730 3710 3685 3665 3640 3712 3667 499 1105 1000 2730 5 1 49347483 1826 6.65 0.39 12 0.01 556.00 9488.00 4880 20240502 -24.18 3450 20241209 7.25 3930 -5.85 20250122 3585 3.21 20250304 4880 -24.18 20240502 3450 7.25 20241209 1.17 N 015860 1000 498 억 1438762 N N 23 N 00 N
8 20250307 100310 55 60.00 KOSPI 금융 N N N Y 60 N 3700 10 2 0.27 10215795 2764 6.65 3690 3705 3675 4795 2585 3690 3696.02 2.92 0 982 3730 3710 3685 3665 3640 3712 3667 499 1105 1000 2730 5 1 49347483 1826 6.65 0.39 12 0.01 556.00 9488.00 4880 20240502 -24.18 3450 20241209 7.25 3930 -5.85 20250122 3585 3.21 20250304 4880 -24.18 20240502 3450 7.25 20241209 1.17 N 015860 1000 498 억 1438762 N N 23 N 00 N
9 20250307 090312 55 60.00 KOSPI 금융 N N N Y 60 N 3695 5 2 0.14 302770 82 0.20 3690 3705 3690 4795 2585 3690 3692.32 2.92 0 18 3730 3710 3685 3665 3640 3712 3667 499 1105 1000 2730 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 1.17 N 015860 1000 498 억 1438762 N N 23 N 00 N
10 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
11 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
12 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