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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015860/price/prices-20241101.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
20241121,160313,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3775,-15,5,-0.40,141764270,37710,87.15,3785,3790,3725,4925,2655,3790,3759.33,3.10,0,-2013,3900,3845,3805,3750,3710,3825,3730,499,1135,1000,2800,5,1,49347483,1863,6.79,0.40,12,0.08,556.00,9488.00,4880,20240502,-22.64,3465,20240805,8.95,4880,-22.64,20240502,3465,8.95,20240805,4880,-22.64,20240502,3465,8.95,20240805,1.07,N,015860,1000,498 억,,1531892,N,N,45,N,00,N
20241121,150319,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3765,-25,5,-0.66,105831955,28167,65.10,3785,3790,3725,4925,2655,3790,3757.30,3.10,0,-1053,3900,3845,3805,3750,3710,3825,3730,499,1135,1000,2800,5,1,49347483,1858,6.77,0.40,12,0.06,556.00,9488.00,4880,20240502,-22.85,3465,20240805,8.66,4880,-22.85,20240502,3465,8.66,20240805,4880,-22.85,20240502,3465,8.66,20240805,1.07,N,015860,1000,498 억,,1531892,N,N,4,N,00,N
20241121,140319,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3775,-15,5,-0.40,95938180,25540,59.03,3785,3790,3725,4925,2655,3790,3756.39,3.10,0,-3081,3900,3845,3805,3750,3710,3825,3730,499,1135,1000,2800,5,1,49347483,1863,6.79,0.40,12,0.05,556.00,9488.00,4880,20240502,-22.64,3465,20240805,8.95,4880,-22.64,20240502,3465,8.95,20240805,4880,-22.64,20240502,3465,8.95,20240805,1.07,N,015860,1000,498 억,,1531892,N,N,4,N,00,N
20241121,130318,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3755,-35,5,-0.92,83118880,22145,51.18,3785,3790,3725,4925,2655,3790,3753.39,3.10,0,-3807,3900,3845,3805,3750,3710,3825,3730,499,1135,1000,2800,5,1,49347483,1853,6.75,0.40,12,0.04,556.00,9488.00,4880,20240502,-23.05,3465,20240805,8.37,4880,-23.05,20240502,3465,8.37,20240805,4880,-23.05,20240502,3465,8.37,20240805,1.07,N,015860,1000,498 억,,1531892,N,N,4,N,00,N
20241121,120317,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3765,-25,5,-0.66,70938075,18910,43.70,3785,3790,3725,4925,2655,3790,3751.35,3.10,0,-3008,3900,3845,3805,3750,3710,3825,3730,499,1135,1000,2800,5,1,49347483,1858,6.77,0.40,12,0.04,556.00,9488.00,4880,20240502,-22.85,3465,20240805,8.66,4880,-22.85,20240502,3465,8.66,20240805,4880,-22.85,20240502,3465,8.66,20240805,1.07,N,015860,1000,498 억,,1531892,N,N,4,N,00,N
20241121,110317,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3760,-30,5,-0.79,69353080,18489,42.73,3785,3790,3725,4925,2655,3790,3751.05,3.10,0,-3042,3900,3845,3805,3750,3710,3825,3730,499,1135,1000,2800,5,1,49347483,1855,6.76,0.40,12,0.04,556.00,9488.00,4880,20240502,-22.95,3465,20240805,8.51,4880,-22.95,20240502,3465,8.51,20240805,4880,-22.95,20240502,3465,8.51,20240805,1.07,N,015860,1000,498 억,,1531892,N,N,4,N,00,N
20241121,100317,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3755,-35,5,-0.92,54582255,14556,33.64,3785,3790,3725,4925,2655,3790,3749.81,3.10,0,-3233,3900,3845,3805,3750,3710,3825,3730,499,1135,1000,2800,5,1,49347483,1853,6.75,0.40,12,0.03,556.00,9488.00,4880,20240502,-23.05,3465,20240805,8.37,4880,-23.05,20240502,3465,8.37,20240805,4880,-23.05,20240502,3465,8.37,20240805,1.07,N,015860,1000,498 억,,1531892,N,N,4,N,00,N
20241121,090316,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3790,0,3,0.00,83300,22,0.05,3785,3790,3785,4925,2655,3790,3786.36,3.10,0,3,3900,3845,3805,3750,3710,3825,3730,499,1135,1000,2800,5,1,49347483,1870,6.82,0.40,12,0.00,556.00,9488.00,4880,20240502,-22.34,3465,20240805,9.38,4880,-22.34,20240502,3465,9.38,20240805,4880,-22.34,20240502,3465,9.38,20240805,1.07,N,015860,1000,498 억,,1531892,N,N,4,N,00,N
20241120,160315,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3790,-20,5,-0.52,163734140,43250,86.37,3860,3860,3765,4950,2670,3810,3785.76,3.13,0,-11267,3883,3846,3808,3771,3733,3865,3790,499,1140,1000,2810,5,1,49347483,1870,6.82,0.40,12,0.09,556.00,9488.00,4880,20240502,-22.34,3465,20240805,9.38,4880,-22.34,20240502,3465,9.38,20240805,4880,-22.34,20240502,3465,9.38,20240805,1.07,N,015860,1000,498 억,,1542670,N,N,4,N,00,N
20241120,150319,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3775,-35,5,-0.92,149653760,39532,78.95,3860,3860,3765,4950,2670,3810,3785.64,3.13,0,-9771,3883,3846,3808,3771,3733,3865,3790,499,1140,1000,2810,5,1,49347483,1863,6.79,0.40,12,0.08,556.00,9488.00,4880,20240502,-22.64,3465,20240805,8.95,4880,-22.64,20240502,3465,8.95,20240805,4880,-22.64,20240502,3465,8.95,20240805,1.07,N,015860,1000,498 억,,1542670,N,N,241,N,00,N
20241120,140320,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3790,-20,5,-0.52,108626920,28678,57.27,3860,3860,3765,4950,2670,3810,3787.81,3.13,0,-6776,3883,3846,3808,3771,3733,3865,3790,499,1140,1000,2810,5,1,49347483,1870,6.82,0.40,12,0.06,556.00,9488.00,4880,20240502,-22.34,3465,20240805,9.38,4880,-22.34,20240502,3465,9.38,20240805,4880,-22.34,20240502,3465,9.38,20240805,1.07,N,015860,1000,498 억,,1542670,N,N,241,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 20241121 160313 55 60.00 KOSPI 금융업 N N N Y 60 N 3775 -15 5 -0.40 141764270 37710 87.15 3785 3790 3725 4925 2655 3790 3759.33 3.10 0 -2013 3900 3845 3805 3750 3710 3825 3730 499 1135 1000 2800 5 1 49347483 1863 6.79 0.40 12 0.08 556.00 9488.00 4880 20240502 -22.64 3465 20240805 8.95 4880 -22.64 20240502 3465 8.95 20240805 4880 -22.64 20240502 3465 8.95 20240805 1.07 N 015860 1000 498 억 1531892 N N 45 N 00 N
3 20241121 150319 55 60.00 KOSPI 금융업 N N N Y 60 N 3765 -25 5 -0.66 105831955 28167 65.10 3785 3790 3725 4925 2655 3790 3757.30 3.10 0 -1053 3900 3845 3805 3750 3710 3825 3730 499 1135 1000 2800 5 1 49347483 1858 6.77 0.40 12 0.06 556.00 9488.00 4880 20240502 -22.85 3465 20240805 8.66 4880 -22.85 20240502 3465 8.66 20240805 4880 -22.85 20240502 3465 8.66 20240805 1.07 N 015860 1000 498 억 1531892 N N 4 N 00 N
4 20241121 140319 55 60.00 KOSPI 금융업 N N N Y 60 N 3775 -15 5 -0.40 95938180 25540 59.03 3785 3790 3725 4925 2655 3790 3756.39 3.10 0 -3081 3900 3845 3805 3750 3710 3825 3730 499 1135 1000 2800 5 1 49347483 1863 6.79 0.40 12 0.05 556.00 9488.00 4880 20240502 -22.64 3465 20240805 8.95 4880 -22.64 20240502 3465 8.95 20240805 4880 -22.64 20240502 3465 8.95 20240805 1.07 N 015860 1000 498 억 1531892 N N 4 N 00 N
5 20241121 130318 55 60.00 KOSPI 금융업 N N N Y 60 N 3755 -35 5 -0.92 83118880 22145 51.18 3785 3790 3725 4925 2655 3790 3753.39 3.10 0 -3807 3900 3845 3805 3750 3710 3825 3730 499 1135 1000 2800 5 1 49347483 1853 6.75 0.40 12 0.04 556.00 9488.00 4880 20240502 -23.05 3465 20240805 8.37 4880 -23.05 20240502 3465 8.37 20240805 4880 -23.05 20240502 3465 8.37 20240805 1.07 N 015860 1000 498 억 1531892 N N 4 N 00 N
6 20241121 120317 55 60.00 KOSPI 금융업 N N N Y 60 N 3765 -25 5 -0.66 70938075 18910 43.70 3785 3790 3725 4925 2655 3790 3751.35 3.10 0 -3008 3900 3845 3805 3750 3710 3825 3730 499 1135 1000 2800 5 1 49347483 1858 6.77 0.40 12 0.04 556.00 9488.00 4880 20240502 -22.85 3465 20240805 8.66 4880 -22.85 20240502 3465 8.66 20240805 4880 -22.85 20240502 3465 8.66 20240805 1.07 N 015860 1000 498 억 1531892 N N 4 N 00 N
7 20241121 110317 55 60.00 KOSPI 금융업 N N N Y 60 N 3760 -30 5 -0.79 69353080 18489 42.73 3785 3790 3725 4925 2655 3790 3751.05 3.10 0 -3042 3900 3845 3805 3750 3710 3825 3730 499 1135 1000 2800 5 1 49347483 1855 6.76 0.40 12 0.04 556.00 9488.00 4880 20240502 -22.95 3465 20240805 8.51 4880 -22.95 20240502 3465 8.51 20240805 4880 -22.95 20240502 3465 8.51 20240805 1.07 N 015860 1000 498 억 1531892 N N 4 N 00 N
8 20241121 100317 55 60.00 KOSPI 금융업 N N N Y 60 N 3755 -35 5 -0.92 54582255 14556 33.64 3785 3790 3725 4925 2655 3790 3749.81 3.10 0 -3233 3900 3845 3805 3750 3710 3825 3730 499 1135 1000 2800 5 1 49347483 1853 6.75 0.40 12 0.03 556.00 9488.00 4880 20240502 -23.05 3465 20240805 8.37 4880 -23.05 20240502 3465 8.37 20240805 4880 -23.05 20240502 3465 8.37 20240805 1.07 N 015860 1000 498 억 1531892 N N 4 N 00 N
9 20241121 090316 55 60.00 KOSPI 금융업 N N N Y 60 N 3790 0 3 0.00 83300 22 0.05 3785 3790 3785 4925 2655 3790 3786.36 3.10 0 3 3900 3845 3805 3750 3710 3825 3730 499 1135 1000 2800 5 1 49347483 1870 6.82 0.40 12 0.00 556.00 9488.00 4880 20240502 -22.34 3465 20240805 9.38 4880 -22.34 20240502 3465 9.38 20240805 4880 -22.34 20240502 3465 9.38 20240805 1.07 N 015860 1000 498 억 1531892 N N 4 N 00 N
10 20241120 160315 55 60.00 KOSPI 금융업 N N N Y 60 N 3790 -20 5 -0.52 163734140 43250 86.37 3860 3860 3765 4950 2670 3810 3785.76 3.13 0 -11267 3883 3846 3808 3771 3733 3865 3790 499 1140 1000 2810 5 1 49347483 1870 6.82 0.40 12 0.09 556.00 9488.00 4880 20240502 -22.34 3465 20240805 9.38 4880 -22.34 20240502 3465 9.38 20240805 4880 -22.34 20240502 3465 9.38 20240805 1.07 N 015860 1000 498 억 1542670 N N 4 N 00 N
11 20241120 150319 55 60.00 KOSPI 금융업 N N N Y 60 N 3775 -35 5 -0.92 149653760 39532 78.95 3860 3860 3765 4950 2670 3810 3785.64 3.13 0 -9771 3883 3846 3808 3771 3733 3865 3790 499 1140 1000 2810 5 1 49347483 1863 6.79 0.40 12 0.08 556.00 9488.00 4880 20240502 -22.64 3465 20240805 8.95 4880 -22.64 20240502 3465 8.95 20240805 4880 -22.64 20240502 3465 8.95 20240805 1.07 N 015860 1000 498 억 1542670 N N 241 N 00 N
12 20241120 140320 55 60.00 KOSPI 금융업 N N N Y 60 N 3790 -20 5 -0.52 108626920 28678 57.27 3860 3860 3765 4950 2670 3810 3787.81 3.13 0 -6776 3883 3846 3808 3771 3733 3865 3790 499 1140 1000 2810 5 1 49347483 1870 6.82 0.40 12 0.06 556.00 9488.00 4880 20240502 -22.34 3465 20240805 9.38 4880 -22.34 20240502 3465 9.38 20240805 4880 -22.34 20240502 3465 9.38 20240805 1.07 N 015860 1000 498 억 1542670 N N 241 N 00 N