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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160330,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3815,30,2,0.79,134464020,35541,97.66,3785,3815,3765,4920,2650,3785,3783.16,3.08,0,5220,3878,3831,3798,3751,3718,3815,3735,499,1135,1000,2800,5,1,49347483,1883,6.86,0.40,12,0.07,556.00,9488.00,4880,20240502,-21.82,3465,20240805,10.10,4880,-21.82,20240502,3465,10.10,20240805,4880,-21.82,20240502,3465,10.10,20240805,1.06,N,015860,1000,498 억,,1520460,N,N,0,N,00,N
20241128,150338,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3790,5,2,0.13,106422815,28158,77.37,3785,3800,3765,4920,2650,3785,3779.49,3.08,0,2655,3878,3831,3798,3751,3718,3815,3735,499,1135,1000,2800,5,1,49347483,1870,6.82,0.40,12,0.06,556.00,9488.00,4880,20240502,-22.34,3465,20240805,9.38,4880,-22.34,20240502,3465,9.38,20240805,4880,-22.34,20240502,3465,9.38,20240805,1.06,N,015860,1000,498 억,,1520460,N,N,0,N,00,N
20241128,140339,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3785,0,3,0.00,92147325,24386,67.01,3785,3800,3765,4920,2650,3785,3778.70,3.08,0,2861,3878,3831,3798,3751,3718,3815,3735,499,1135,1000,2800,5,1,49347483,1868,6.81,0.40,12,0.05,556.00,9488.00,4880,20240502,-22.44,3465,20240805,9.24,4880,-22.44,20240502,3465,9.24,20240805,4880,-22.44,20240502,3465,9.24,20240805,1.06,N,015860,1000,498 억,,1520460,N,N,0,N,00,N
20241128,130335,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3780,-5,5,-0.13,85200540,22550,61.96,3785,3800,3765,4920,2650,3785,3778.29,3.08,0,3115,3878,3831,3798,3751,3718,3815,3735,499,1135,1000,2800,5,1,49347483,1865,6.80,0.40,12,0.05,556.00,9488.00,4880,20240502,-22.54,3465,20240805,9.09,4880,-22.54,20240502,3465,9.09,20240805,4880,-22.54,20240502,3465,9.09,20240805,1.06,N,015860,1000,498 억,,1520460,N,N,0,N,00,N
20241128,120337,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3780,-5,5,-0.13,74743855,19781,54.35,3785,3800,3765,4920,2650,3785,3778.57,3.08,0,3465,3878,3831,3798,3751,3718,3815,3735,499,1135,1000,2800,5,1,49347483,1865,6.80,0.40,12,0.04,556.00,9488.00,4880,20240502,-22.54,3465,20240805,9.09,4880,-22.54,20240502,3465,9.09,20240805,4880,-22.54,20240502,3465,9.09,20240805,1.06,N,015860,1000,498 억,,1520460,N,N,0,N,00,N
20241128,110341,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3780,-5,5,-0.13,53655970,14196,39.01,3785,3800,3765,4920,2650,3785,3779.65,3.08,0,2678,3878,3831,3798,3751,3718,3815,3735,499,1135,1000,2800,5,1,49347483,1865,6.80,0.40,12,0.03,556.00,9488.00,4880,20240502,-22.54,3465,20240805,9.09,4880,-22.54,20240502,3465,9.09,20240805,4880,-22.54,20240502,3465,9.09,20240805,1.06,N,015860,1000,498 억,,1520460,N,N,0,N,00,N
20241128,100337,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3795,10,2,0.26,31676845,8381,23.03,3785,3800,3765,4920,2650,3785,3779.60,3.08,0,1785,3878,3831,3798,3751,3718,3815,3735,499,1135,1000,2800,5,1,49347483,1873,6.83,0.40,12,0.02,556.00,9488.00,4880,20240502,-22.23,3465,20240805,9.52,4880,-22.23,20240502,3465,9.52,20240805,4880,-22.23,20240502,3465,9.52,20240805,1.06,N,015860,1000,498 억,,1520460,N,N,0,N,00,N
20241128,090335,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3785,0,3,0.00,11355,3,0.01,3785,3785,3785,4920,2650,3785,3785.00,3.08,0,0,3878,3831,3798,3751,3718,3815,3735,499,1135,1000,2800,5,1,49347483,1868,6.81,0.40,12,0.00,556.00,9488.00,4880,20240502,-22.44,3465,20240805,9.24,4880,-22.44,20240502,3465,9.24,20240805,4880,-22.44,20240502,3465,9.24,20240805,1.06,N,015860,1000,498 억,,1520460,N,N,0,N,00,N
20241127,160328,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3785,-20,5,-0.53,137269355,36294,71.27,3800,3845,3765,4945,2665,3805,3782.15,3.09,0,-4364,3915,3860,3820,3765,3725,3840,3745,499,1140,1000,2810,5,1,49347483,1868,6.81,0.40,12,0.07,556.00,9488.00,4880,20240502,-22.44,3465,20240805,9.24,4880,-22.44,20240502,3465,9.24,20240805,4880,-22.44,20240502,3465,9.24,20240805,1.05,N,015860,1000,498 억,,1527275,N,N,5,N,00,N
20241127,150333,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3790,-15,5,-0.39,120626585,31894,62.63,3800,3845,3765,4945,2665,3805,3782.11,3.09,0,-2867,3915,3860,3820,3765,3725,3840,3745,499,1140,1000,2810,5,1,49347483,1870,6.82,0.40,12,0.06,556.00,9488.00,4880,20240502,-22.34,3465,20240805,9.38,4880,-22.34,20240502,3465,9.38,20240805,4880,-22.34,20240502,3465,9.38,20240805,1.05,N,015860,1000,498 억,,1527275,N,N,5,N,00,N
20241127,140333,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3795,-10,5,-0.26,95869145,25344,49.77,3800,3845,3765,4945,2665,3805,3782.72,3.09,0,-1094,3915,3860,3820,3765,3725,3840,3745,499,1140,1000,2810,5,1,49347483,1873,6.83,0.40,12,0.05,556.00,9488.00,4880,20240502,-22.23,3465,20240805,9.52,4880,-22.23,20240502,3465,9.52,20240805,4880,-22.23,20240502,3465,9.52,20240805,1.05,N,015860,1000,498 억,,1527275,N,N,5,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 20241128 160330 55 60.00 KOSPI 금융업 N N N Y 60 N 3815 30 2 0.79 134464020 35541 97.66 3785 3815 3765 4920 2650 3785 3783.16 3.08 0 5220 3878 3831 3798 3751 3718 3815 3735 499 1135 1000 2800 5 1 49347483 1883 6.86 0.40 12 0.07 556.00 9488.00 4880 20240502 -21.82 3465 20240805 10.10 4880 -21.82 20240502 3465 10.10 20240805 4880 -21.82 20240502 3465 10.10 20240805 1.06 N 015860 1000 498 억 1520460 N N 0 N 00 N
3 20241128 150338 55 60.00 KOSPI 금융업 N N N Y 60 N 3790 5 2 0.13 106422815 28158 77.37 3785 3800 3765 4920 2650 3785 3779.49 3.08 0 2655 3878 3831 3798 3751 3718 3815 3735 499 1135 1000 2800 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 1.06 N 015860 1000 498 억 1520460 N N 0 N 00 N
4 20241128 140339 55 60.00 KOSPI 금융업 N N N Y 60 N 3785 0 3 0.00 92147325 24386 67.01 3785 3800 3765 4920 2650 3785 3778.70 3.08 0 2861 3878 3831 3798 3751 3718 3815 3735 499 1135 1000 2800 5 1 49347483 1868 6.81 0.40 12 0.05 556.00 9488.00 4880 20240502 -22.44 3465 20240805 9.24 4880 -22.44 20240502 3465 9.24 20240805 4880 -22.44 20240502 3465 9.24 20240805 1.06 N 015860 1000 498 억 1520460 N N 0 N 00 N
5 20241128 130335 55 60.00 KOSPI 금융업 N N N Y 60 N 3780 -5 5 -0.13 85200540 22550 61.96 3785 3800 3765 4920 2650 3785 3778.29 3.08 0 3115 3878 3831 3798 3751 3718 3815 3735 499 1135 1000 2800 5 1 49347483 1865 6.80 0.40 12 0.05 556.00 9488.00 4880 20240502 -22.54 3465 20240805 9.09 4880 -22.54 20240502 3465 9.09 20240805 4880 -22.54 20240502 3465 9.09 20240805 1.06 N 015860 1000 498 억 1520460 N N 0 N 00 N
6 20241128 120337 55 60.00 KOSPI 금융업 N N N Y 60 N 3780 -5 5 -0.13 74743855 19781 54.35 3785 3800 3765 4920 2650 3785 3778.57 3.08 0 3465 3878 3831 3798 3751 3718 3815 3735 499 1135 1000 2800 5 1 49347483 1865 6.80 0.40 12 0.04 556.00 9488.00 4880 20240502 -22.54 3465 20240805 9.09 4880 -22.54 20240502 3465 9.09 20240805 4880 -22.54 20240502 3465 9.09 20240805 1.06 N 015860 1000 498 억 1520460 N N 0 N 00 N
7 20241128 110341 55 60.00 KOSPI 금융업 N N N Y 60 N 3780 -5 5 -0.13 53655970 14196 39.01 3785 3800 3765 4920 2650 3785 3779.65 3.08 0 2678 3878 3831 3798 3751 3718 3815 3735 499 1135 1000 2800 5 1 49347483 1865 6.80 0.40 12 0.03 556.00 9488.00 4880 20240502 -22.54 3465 20240805 9.09 4880 -22.54 20240502 3465 9.09 20240805 4880 -22.54 20240502 3465 9.09 20240805 1.06 N 015860 1000 498 억 1520460 N N 0 N 00 N
8 20241128 100337 55 60.00 KOSPI 금융업 N N N Y 60 N 3795 10 2 0.26 31676845 8381 23.03 3785 3800 3765 4920 2650 3785 3779.60 3.08 0 1785 3878 3831 3798 3751 3718 3815 3735 499 1135 1000 2800 5 1 49347483 1873 6.83 0.40 12 0.02 556.00 9488.00 4880 20240502 -22.23 3465 20240805 9.52 4880 -22.23 20240502 3465 9.52 20240805 4880 -22.23 20240502 3465 9.52 20240805 1.06 N 015860 1000 498 억 1520460 N N 0 N 00 N
9 20241128 090335 55 60.00 KOSPI 금융업 N N N Y 60 N 3785 0 3 0.00 11355 3 0.01 3785 3785 3785 4920 2650 3785 3785.00 3.08 0 0 3878 3831 3798 3751 3718 3815 3735 499 1135 1000 2800 5 1 49347483 1868 6.81 0.40 12 0.00 556.00 9488.00 4880 20240502 -22.44 3465 20240805 9.24 4880 -22.44 20240502 3465 9.24 20240805 4880 -22.44 20240502 3465 9.24 20240805 1.06 N 015860 1000 498 억 1520460 N N 0 N 00 N
10 20241127 160328 55 60.00 KOSPI 금융업 N N N Y 60 N 3785 -20 5 -0.53 137269355 36294 71.27 3800 3845 3765 4945 2665 3805 3782.15 3.09 0 -4364 3915 3860 3820 3765 3725 3840 3745 499 1140 1000 2810 5 1 49347483 1868 6.81 0.40 12 0.07 556.00 9488.00 4880 20240502 -22.44 3465 20240805 9.24 4880 -22.44 20240502 3465 9.24 20240805 4880 -22.44 20240502 3465 9.24 20240805 1.05 N 015860 1000 498 억 1527275 N N 5 N 00 N
11 20241127 150333 55 60.00 KOSPI 금융업 N N N Y 60 N 3790 -15 5 -0.39 120626585 31894 62.63 3800 3845 3765 4945 2665 3805 3782.11 3.09 0 -2867 3915 3860 3820 3765 3725 3840 3745 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 1.05 N 015860 1000 498 억 1527275 N N 5 N 00 N
12 20241127 140333 55 60.00 KOSPI 금융업 N N N Y 60 N 3795 -10 5 -0.26 95869145 25344 49.77 3800 3845 3765 4945 2665 3805 3782.72 3.09 0 -1094 3915 3860 3820 3765 3725 3840 3745 499 1140 1000 2810 5 1 49347483 1873 6.83 0.40 12 0.05 556.00 9488.00 4880 20240502 -22.23 3465 20240805 9.52 4880 -22.23 20240502 3465 9.52 20240805 4880 -22.23 20240502 3465 9.52 20240805 1.05 N 015860 1000 498 억 1527275 N N 5 N 00 N