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
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
20241121,160151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2370,70,2,3.04,227215780,96844,123.54,2300,2380,2295,2990,1610,2300,2346.20,5.24,0,-12175,2360,2330,2285,2255,2210,2345,2270,420,690,1000,1700,5,1,42008577,996,13.39,0.18,12,0.23,177.00,13520.00,3190,20240223,-25.71,2030,20241113,16.75,3190,-25.71,20240223,2030,16.75,20241113,3190,-25.71,20240223,2030,16.75,20241113,0.78,N,004150,1000,420 억,,2200949,N,N,6,N,00,N
20241121,150155,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2360,60,2,2.61,220829300,94148,120.10,2300,2380,2295,2990,1610,2300,2345.55,5.24,0,-12355,2360,2330,2285,2255,2210,2345,2270,420,690,1000,1700,5,1,42008577,991,13.33,0.17,12,0.22,177.00,13520.00,3190,20240223,-26.02,2030,20241113,16.26,3190,-26.02,20240223,2030,16.26,20241113,3190,-26.02,20240223,2030,16.26,20241113,0.78,N,004150,1000,420 억,,2200949,N,N,6,N,00,N
20241121,140155,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2355,55,2,2.39,153473610,65657,83.76,2300,2355,2295,2990,1610,2300,2337.51,5.24,0,-12286,2360,2330,2285,2255,2210,2345,2270,420,690,1000,1700,5,1,42008577,989,13.31,0.17,12,0.16,177.00,13520.00,3190,20240223,-26.18,2030,20241113,16.01,3190,-26.18,20240223,2030,16.01,20241113,3190,-26.18,20240223,2030,16.01,20241113,0.78,N,004150,1000,420 억,,2200949,N,N,6,N,00,N
20241121,130154,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2345,45,2,1.96,141488890,60554,77.25,2300,2350,2295,2990,1610,2300,2336.57,5.24,0,-12353,2360,2330,2285,2255,2210,2345,2270,420,690,1000,1700,5,1,42008577,985,13.25,0.17,12,0.14,177.00,13520.00,3190,20240223,-26.49,2030,20241113,15.52,3190,-26.49,20240223,2030,15.52,20241113,3190,-26.49,20240223,2030,15.52,20241113,0.78,N,004150,1000,420 억,,2200949,N,N,6,N,00,N
20241121,120153,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2345,45,2,1.96,113038840,48419,61.77,2300,2350,2295,2990,1610,2300,2334.60,5.24,0,-11684,2360,2330,2285,2255,2210,2345,2270,420,690,1000,1700,5,1,42008577,985,13.25,0.17,12,0.12,177.00,13520.00,3190,20240223,-26.49,2030,20241113,15.52,3190,-26.49,20240223,2030,15.52,20241113,3190,-26.49,20240223,2030,15.52,20241113,0.78,N,004150,1000,420 억,,2200949,N,N,6,N,00,N
20241121,110153,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2335,35,2,1.52,35038445,15076,19.23,2300,2335,2295,2990,1610,2300,2324.12,5.24,0,-2672,2360,2330,2285,2255,2210,2345,2270,420,690,1000,1700,5,1,42008577,981,13.19,0.17,12,0.04,177.00,13520.00,3190,20240223,-26.80,2030,20241113,15.02,3190,-26.80,20240223,2030,15.02,20241113,3190,-26.80,20240223,2030,15.02,20241113,0.78,N,004150,1000,420 억,,2200949,N,N,6,N,00,N
20241121,100154,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2315,15,2,0.65,5427735,2343,2.99,2300,2320,2295,2990,1610,2300,2316.57,5.24,0,-17,2360,2330,2285,2255,2210,2345,2270,420,690,1000,1700,5,1,42008577,972,13.08,0.17,12,0.01,177.00,13520.00,3190,20240223,-27.43,2030,20241113,14.04,3190,-27.43,20240223,2030,14.04,20241113,3190,-27.43,20240223,2030,14.04,20241113,0.78,N,004150,1000,420 억,,2200949,N,N,6,N,00,N
20241121,090153,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2305,5,2,0.22,4605,2,0.00,2300,2305,2300,2990,1610,2300,2302.50,5.24,0,0,2360,2330,2285,2255,2210,2345,2270,420,690,1000,1700,5,1,42008577,968,13.02,0.17,12,0.00,177.00,13520.00,3190,20240223,-27.74,2030,20241113,13.55,3190,-27.74,20240223,2030,13.55,20241113,3190,-27.74,20240223,2030,13.55,20241113,0.78,N,004150,1000,420 억,,2200949,N,N,6,N,00,N
20241120,160152,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2300,40,2,1.77,180135250,78391,75.31,2260,2315,2240,2935,1585,2260,2297.91,5.25,0,-6027,2300,2280,2240,2220,2180,2290,2230,420,675,1000,1670,5,1,42008577,966,12.99,0.17,12,0.19,177.00,13520.00,3190,20240223,-27.90,2030,20241113,13.30,3190,-27.90,20240223,2030,13.30,20241113,3190,-27.90,20240223,2030,13.30,20241113,0.80,N,004150,1000,420 억,,2206976,N,N,6,N,00,N
20241120,150154,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2300,40,2,1.77,154174625,67125,64.49,2260,2310,2240,2935,1585,2260,2296.83,5.25,0,-5311,2300,2280,2240,2220,2180,2290,2230,420,675,1000,1670,5,1,42008577,966,12.99,0.17,12,0.16,177.00,13520.00,3190,20240223,-27.90,2030,20241113,13.30,3190,-27.90,20240223,2030,13.30,20241113,3190,-27.90,20240223,2030,13.30,20241113,0.80,N,004150,1000,420 억,,2206976,N,N,0,N,00,N
20241120,140155,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2300,40,2,1.77,134115590,58409,56.11,2260,2310,2240,2935,1585,2260,2296.15,5.25,0,-4259,2300,2280,2240,2220,2180,2290,2230,420,675,1000,1670,5,1,42008577,966,12.99,0.17,12,0.14,177.00,13520.00,3190,20240223,-27.90,2030,20241113,13.30,3190,-27.90,20240223,2030,13.30,20241113,3190,-27.90,20240223,2030,13.30,20241113,0.80,N,004150,1000,420 억,,2206976,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 20241121 160151 57 100.00 KOSPI 금융업 N N N N N 2370 70 2 3.04 227215780 96844 123.54 2300 2380 2295 2990 1610 2300 2346.20 5.24 0 -12175 2360 2330 2285 2255 2210 2345 2270 420 690 1000 1700 5 1 42008577 996 13.39 0.18 12 0.23 177.00 13520.00 3190 20240223 -25.71 2030 20241113 16.75 3190 -25.71 20240223 2030 16.75 20241113 3190 -25.71 20240223 2030 16.75 20241113 0.78 N 004150 1000 420 억 2200949 N N 6 N 00 N
3 20241121 150155 57 100.00 KOSPI 금융업 N N N N N 2360 60 2 2.61 220829300 94148 120.10 2300 2380 2295 2990 1610 2300 2345.55 5.24 0 -12355 2360 2330 2285 2255 2210 2345 2270 420 690 1000 1700 5 1 42008577 991 13.33 0.17 12 0.22 177.00 13520.00 3190 20240223 -26.02 2030 20241113 16.26 3190 -26.02 20240223 2030 16.26 20241113 3190 -26.02 20240223 2030 16.26 20241113 0.78 N 004150 1000 420 억 2200949 N N 6 N 00 N
4 20241121 140155 57 100.00 KOSPI 금융업 N N N N N 2355 55 2 2.39 153473610 65657 83.76 2300 2355 2295 2990 1610 2300 2337.51 5.24 0 -12286 2360 2330 2285 2255 2210 2345 2270 420 690 1000 1700 5 1 42008577 989 13.31 0.17 12 0.16 177.00 13520.00 3190 20240223 -26.18 2030 20241113 16.01 3190 -26.18 20240223 2030 16.01 20241113 3190 -26.18 20240223 2030 16.01 20241113 0.78 N 004150 1000 420 억 2200949 N N 6 N 00 N
5 20241121 130154 57 100.00 KOSPI 금융업 N N N N N 2345 45 2 1.96 141488890 60554 77.25 2300 2350 2295 2990 1610 2300 2336.57 5.24 0 -12353 2360 2330 2285 2255 2210 2345 2270 420 690 1000 1700 5 1 42008577 985 13.25 0.17 12 0.14 177.00 13520.00 3190 20240223 -26.49 2030 20241113 15.52 3190 -26.49 20240223 2030 15.52 20241113 3190 -26.49 20240223 2030 15.52 20241113 0.78 N 004150 1000 420 억 2200949 N N 6 N 00 N
6 20241121 120153 57 100.00 KOSPI 금융업 N N N N N 2345 45 2 1.96 113038840 48419 61.77 2300 2350 2295 2990 1610 2300 2334.60 5.24 0 -11684 2360 2330 2285 2255 2210 2345 2270 420 690 1000 1700 5 1 42008577 985 13.25 0.17 12 0.12 177.00 13520.00 3190 20240223 -26.49 2030 20241113 15.52 3190 -26.49 20240223 2030 15.52 20241113 3190 -26.49 20240223 2030 15.52 20241113 0.78 N 004150 1000 420 억 2200949 N N 6 N 00 N
7 20241121 110153 57 100.00 KOSPI 금융업 N N N N N 2335 35 2 1.52 35038445 15076 19.23 2300 2335 2295 2990 1610 2300 2324.12 5.24 0 -2672 2360 2330 2285 2255 2210 2345 2270 420 690 1000 1700 5 1 42008577 981 13.19 0.17 12 0.04 177.00 13520.00 3190 20240223 -26.80 2030 20241113 15.02 3190 -26.80 20240223 2030 15.02 20241113 3190 -26.80 20240223 2030 15.02 20241113 0.78 N 004150 1000 420 억 2200949 N N 6 N 00 N
8 20241121 100154 57 100.00 KOSPI 금융업 N N N N N 2315 15 2 0.65 5427735 2343 2.99 2300 2320 2295 2990 1610 2300 2316.57 5.24 0 -17 2360 2330 2285 2255 2210 2345 2270 420 690 1000 1700 5 1 42008577 972 13.08 0.17 12 0.01 177.00 13520.00 3190 20240223 -27.43 2030 20241113 14.04 3190 -27.43 20240223 2030 14.04 20241113 3190 -27.43 20240223 2030 14.04 20241113 0.78 N 004150 1000 420 억 2200949 N N 6 N 00 N
9 20241121 090153 57 100.00 KOSPI 금융업 N N N N N 2305 5 2 0.22 4605 2 0.00 2300 2305 2300 2990 1610 2300 2302.50 5.24 0 0 2360 2330 2285 2255 2210 2345 2270 420 690 1000 1700 5 1 42008577 968 13.02 0.17 12 0.00 177.00 13520.00 3190 20240223 -27.74 2030 20241113 13.55 3190 -27.74 20240223 2030 13.55 20241113 3190 -27.74 20240223 2030 13.55 20241113 0.78 N 004150 1000 420 억 2200949 N N 6 N 00 N
10 20241120 160152 57 100.00 KOSPI 금융업 N N N N N 2300 40 2 1.77 180135250 78391 75.31 2260 2315 2240 2935 1585 2260 2297.91 5.25 0 -6027 2300 2280 2240 2220 2180 2290 2230 420 675 1000 1670 5 1 42008577 966 12.99 0.17 12 0.19 177.00 13520.00 3190 20240223 -27.90 2030 20241113 13.30 3190 -27.90 20240223 2030 13.30 20241113 3190 -27.90 20240223 2030 13.30 20241113 0.80 N 004150 1000 420 억 2206976 N N 6 N 00 N
11 20241120 150154 57 100.00 KOSPI 금융업 N N N N N 2300 40 2 1.77 154174625 67125 64.49 2260 2310 2240 2935 1585 2260 2296.83 5.25 0 -5311 2300 2280 2240 2220 2180 2290 2230 420 675 1000 1670 5 1 42008577 966 12.99 0.17 12 0.16 177.00 13520.00 3190 20240223 -27.90 2030 20241113 13.30 3190 -27.90 20240223 2030 13.30 20241113 3190 -27.90 20240223 2030 13.30 20241113 0.80 N 004150 1000 420 억 2206976 N N 0 N 00 N
12 20241120 140155 57 100.00 KOSPI 금융업 N N N N N 2300 40 2 1.77 134115590 58409 56.11 2260 2310 2240 2935 1585 2260 2296.15 5.25 0 -4259 2300 2280 2240 2220 2180 2290 2230 420 675 1000 1670 5 1 42008577 966 12.99 0.17 12 0.14 177.00 13520.00 3190 20240223 -27.90 2030 20241113 13.30 3190 -27.90 20240223 2030 13.30 20241113 3190 -27.90 20240223 2030 13.30 20241113 0.80 N 004150 1000 420 억 2206976 N N 0 N 00 N