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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004150/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
20241118,160150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2205,50,2,2.32,216187215,98981,209.96,2155,2205,2145,2800,1510,2155,2184.12,5.32,0,-12947,2198,2176,2143,2121,2088,2187,2132,420,645,1000,1590,5,1,42008577,926,12.46,0.16,12,0.24,177.00,13520.00,3190,20240223,-30.88,2030,20241113,8.62,3190,-30.88,20240223,2030,8.62,20241113,3190,-30.88,20240223,2030,8.62,20241113,0.80,N,004150,1000,420 억,,2234699,N,N,19,N,00,N
20241118,150150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2200,45,2,2.09,185691995,85125,180.57,2155,2205,2145,2800,1510,2155,2181.40,5.32,0,-8430,2198,2176,2143,2121,2088,2187,2132,420,645,1000,1590,5,1,42008577,924,12.43,0.16,12,0.20,177.00,13520.00,3190,20240223,-31.03,2030,20241113,8.37,3190,-31.03,20240223,2030,8.37,20241113,3190,-31.03,20240223,2030,8.37,20241113,0.80,N,004150,1000,420 억,,2234699,N,N,0,N,00,N
20241118,140151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2185,30,2,1.39,117849185,54233,115.04,2155,2190,2145,2800,1510,2155,2173.02,5.32,0,-273,2198,2176,2143,2121,2088,2187,2132,420,645,1000,1590,5,1,42008577,918,12.34,0.16,12,0.13,177.00,13520.00,3190,20240223,-31.50,2030,20241113,7.64,3190,-31.50,20240223,2030,7.64,20241113,3190,-31.50,20240223,2030,7.64,20241113,0.80,N,004150,1000,420 억,,2234699,N,N,0,N,00,N
20241118,130150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2185,30,2,1.39,94131540,43354,91.96,2155,2190,2145,2800,1510,2155,2171.23,5.32,0,144,2198,2176,2143,2121,2088,2187,2132,420,645,1000,1590,5,1,42008577,918,12.34,0.16,12,0.10,177.00,13520.00,3190,20240223,-31.50,2030,20241113,7.64,3190,-31.50,20240223,2030,7.64,20241113,3190,-31.50,20240223,2030,7.64,20241113,0.80,N,004150,1000,420 억,,2234699,N,N,0,N,00,N
20241118,120151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2185,30,2,1.39,85853405,39558,83.91,2155,2190,2145,2800,1510,2155,2170.32,5.32,0,411,2198,2176,2143,2121,2088,2187,2132,420,645,1000,1590,5,1,42008577,918,12.34,0.16,12,0.09,177.00,13520.00,3190,20240223,-31.50,2030,20241113,7.64,3190,-31.50,20240223,2030,7.64,20241113,3190,-31.50,20240223,2030,7.64,20241113,0.80,N,004150,1000,420 억,,2234699,N,N,0,N,00,N
20241118,110151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2180,25,2,1.16,64984280,29987,63.61,2155,2190,2145,2800,1510,2155,2167.08,5.32,0,656,2198,2176,2143,2121,2088,2187,2132,420,645,1000,1590,5,1,42008577,916,12.32,0.16,12,0.07,177.00,13520.00,3190,20240223,-31.66,2030,20241113,7.39,3190,-31.66,20240223,2030,7.39,20241113,3190,-31.66,20240223,2030,7.39,20241113,0.80,N,004150,1000,420 억,,2234699,N,N,0,N,00,N
20241118,100151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2170,15,2,0.70,28253145,13110,27.81,2155,2170,2145,2800,1510,2155,2155.08,5.32,0,348,2198,2176,2143,2121,2088,2187,2132,420,645,1000,1590,5,1,42008577,912,12.26,0.16,12,0.03,177.00,13520.00,3190,20240223,-31.97,2030,20241113,6.90,3190,-31.97,20240223,2030,6.90,20241113,3190,-31.97,20240223,2030,6.90,20241113,0.80,N,004150,1000,420 억,,2234699,N,N,0,N,00,N
20241118,090150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2155,0,3,0.00,1075345,499,1.06,2155,2155,2155,2800,1510,2155,2155.00,5.32,0,0,2198,2176,2143,2121,2088,2187,2132,420,645,1000,1590,5,1,42008577,905,12.18,0.16,12,0.00,177.00,13520.00,3190,20240223,-32.45,2030,20241113,6.16,3190,-32.45,20240223,2030,6.16,20241113,3190,-32.45,20240223,2030,6.16,20241113,0.80,N,004150,1000,420 억,,2234699,N,N,0,N,00,N
20241115,160152,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2155,30,2,1.41,99376155,46757,147.43,2125,2165,2110,2760,1490,2125,2125.37,5.31,0,5808,2161,2142,2126,2107,2091,2152,2117,420,635,1000,1570,5,1,42008577,905,12.18,0.16,12,0.11,177.00,13520.00,3190,20240223,-32.45,2030,20241113,6.16,3190,-32.45,20240223,2030,6.16,20241113,3190,-32.45,20240223,2030,6.16,20241113,0.79,N,004150,1000,420 억,,2229003,N,N,0,N,00,N
20241115,150155,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2155,30,2,1.41,95355355,44890,141.54,2125,2165,2110,2760,1490,2125,2124.20,5.31,0,6021,2161,2142,2126,2107,2091,2152,2117,420,635,1000,1570,5,1,42008577,905,12.18,0.16,12,0.11,177.00,13520.00,3190,20240223,-32.45,2030,20241113,6.16,3190,-32.45,20240223,2030,6.16,20241113,3190,-32.45,20240223,2030,6.16,20241113,0.79,N,004150,1000,420 억,,2229003,N,N,0,N,00,N
20241115,140154,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2145,20,2,0.94,87378535,41183,129.85,2125,2145,2110,2760,1490,2125,2121.71,5.31,0,6434,2161,2142,2126,2107,2091,2152,2117,420,635,1000,1570,5,1,42008577,901,12.12,0.16,12,0.10,177.00,13520.00,3190,20240223,-32.76,2030,20241113,5.67,3190,-32.76,20240223,2030,5.67,20241113,3190,-32.76,20240223,2030,5.67,20241113,0.79,N,004150,1000,420 억,,2229003,N,N,0,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 20241118 160150 57 100.00 KOSPI 금융업 N N N N N 2205 50 2 2.32 216187215 98981 209.96 2155 2205 2145 2800 1510 2155 2184.12 5.32 0 -12947 2198 2176 2143 2121 2088 2187 2132 420 645 1000 1590 5 1 42008577 926 12.46 0.16 12 0.24 177.00 13520.00 3190 20240223 -30.88 2030 20241113 8.62 3190 -30.88 20240223 2030 8.62 20241113 3190 -30.88 20240223 2030 8.62 20241113 0.80 N 004150 1000 420 억 2234699 N N 19 N 00 N
3 20241118 150150 57 100.00 KOSPI 금융업 N N N N N 2200 45 2 2.09 185691995 85125 180.57 2155 2205 2145 2800 1510 2155 2181.40 5.32 0 -8430 2198 2176 2143 2121 2088 2187 2132 420 645 1000 1590 5 1 42008577 924 12.43 0.16 12 0.20 177.00 13520.00 3190 20240223 -31.03 2030 20241113 8.37 3190 -31.03 20240223 2030 8.37 20241113 3190 -31.03 20240223 2030 8.37 20241113 0.80 N 004150 1000 420 억 2234699 N N 0 N 00 N
4 20241118 140151 57 100.00 KOSPI 금융업 N N N N N 2185 30 2 1.39 117849185 54233 115.04 2155 2190 2145 2800 1510 2155 2173.02 5.32 0 -273 2198 2176 2143 2121 2088 2187 2132 420 645 1000 1590 5 1 42008577 918 12.34 0.16 12 0.13 177.00 13520.00 3190 20240223 -31.50 2030 20241113 7.64 3190 -31.50 20240223 2030 7.64 20241113 3190 -31.50 20240223 2030 7.64 20241113 0.80 N 004150 1000 420 억 2234699 N N 0 N 00 N
5 20241118 130150 57 100.00 KOSPI 금융업 N N N N N 2185 30 2 1.39 94131540 43354 91.96 2155 2190 2145 2800 1510 2155 2171.23 5.32 0 144 2198 2176 2143 2121 2088 2187 2132 420 645 1000 1590 5 1 42008577 918 12.34 0.16 12 0.10 177.00 13520.00 3190 20240223 -31.50 2030 20241113 7.64 3190 -31.50 20240223 2030 7.64 20241113 3190 -31.50 20240223 2030 7.64 20241113 0.80 N 004150 1000 420 억 2234699 N N 0 N 00 N
6 20241118 120151 57 100.00 KOSPI 금융업 N N N N N 2185 30 2 1.39 85853405 39558 83.91 2155 2190 2145 2800 1510 2155 2170.32 5.32 0 411 2198 2176 2143 2121 2088 2187 2132 420 645 1000 1590 5 1 42008577 918 12.34 0.16 12 0.09 177.00 13520.00 3190 20240223 -31.50 2030 20241113 7.64 3190 -31.50 20240223 2030 7.64 20241113 3190 -31.50 20240223 2030 7.64 20241113 0.80 N 004150 1000 420 억 2234699 N N 0 N 00 N
7 20241118 110151 57 100.00 KOSPI 금융업 N N N N N 2180 25 2 1.16 64984280 29987 63.61 2155 2190 2145 2800 1510 2155 2167.08 5.32 0 656 2198 2176 2143 2121 2088 2187 2132 420 645 1000 1590 5 1 42008577 916 12.32 0.16 12 0.07 177.00 13520.00 3190 20240223 -31.66 2030 20241113 7.39 3190 -31.66 20240223 2030 7.39 20241113 3190 -31.66 20240223 2030 7.39 20241113 0.80 N 004150 1000 420 억 2234699 N N 0 N 00 N
8 20241118 100151 57 100.00 KOSPI 금융업 N N N N N 2170 15 2 0.70 28253145 13110 27.81 2155 2170 2145 2800 1510 2155 2155.08 5.32 0 348 2198 2176 2143 2121 2088 2187 2132 420 645 1000 1590 5 1 42008577 912 12.26 0.16 12 0.03 177.00 13520.00 3190 20240223 -31.97 2030 20241113 6.90 3190 -31.97 20240223 2030 6.90 20241113 3190 -31.97 20240223 2030 6.90 20241113 0.80 N 004150 1000 420 억 2234699 N N 0 N 00 N
9 20241118 090150 57 100.00 KOSPI 금융업 N N N N N 2155 0 3 0.00 1075345 499 1.06 2155 2155 2155 2800 1510 2155 2155.00 5.32 0 0 2198 2176 2143 2121 2088 2187 2132 420 645 1000 1590 5 1 42008577 905 12.18 0.16 12 0.00 177.00 13520.00 3190 20240223 -32.45 2030 20241113 6.16 3190 -32.45 20240223 2030 6.16 20241113 3190 -32.45 20240223 2030 6.16 20241113 0.80 N 004150 1000 420 억 2234699 N N 0 N 00 N
10 20241115 160152 57 100.00 KOSPI 금융업 N N N N N 2155 30 2 1.41 99376155 46757 147.43 2125 2165 2110 2760 1490 2125 2125.37 5.31 0 5808 2161 2142 2126 2107 2091 2152 2117 420 635 1000 1570 5 1 42008577 905 12.18 0.16 12 0.11 177.00 13520.00 3190 20240223 -32.45 2030 20241113 6.16 3190 -32.45 20240223 2030 6.16 20241113 3190 -32.45 20240223 2030 6.16 20241113 0.79 N 004150 1000 420 억 2229003 N N 0 N 00 N
11 20241115 150155 57 100.00 KOSPI 금융업 N N N N N 2155 30 2 1.41 95355355 44890 141.54 2125 2165 2110 2760 1490 2125 2124.20 5.31 0 6021 2161 2142 2126 2107 2091 2152 2117 420 635 1000 1570 5 1 42008577 905 12.18 0.16 12 0.11 177.00 13520.00 3190 20240223 -32.45 2030 20241113 6.16 3190 -32.45 20240223 2030 6.16 20241113 3190 -32.45 20240223 2030 6.16 20241113 0.79 N 004150 1000 420 억 2229003 N N 0 N 00 N
12 20241115 140154 57 100.00 KOSPI 금융업 N N N N N 2145 20 2 0.94 87378535 41183 129.85 2125 2145 2110 2760 1490 2125 2121.71 5.31 0 6434 2161 2142 2126 2107 2091 2152 2117 420 635 1000 1570 5 1 42008577 901 12.12 0.16 12 0.10 177.00 13520.00 3190 20240223 -32.76 2030 20241113 5.67 3190 -32.76 20240223 2030 5.67 20241113 3190 -32.76 20240223 2030 5.67 20241113 0.79 N 004150 1000 420 억 2229003 N N 0 N 00 N