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
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
20241128,160159,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2380,15,2,0.63,48994250,20770,148.71,2360,2390,2345,3070,1660,2365,2358.89,5.21,0,-3800,2388,2376,2358,2346,2328,2382,2352,420,705,1000,1750,5,1,42008577,1000,13.45,0.18,12,0.05,177.00,13520.00,3190,20240223,-25.39,2030,20241113,17.24,3190,-25.39,20240223,2030,17.24,20241113,3190,-25.39,20240223,2030,17.24,20241113,0.66,N,004150,1000,420 억,,2189328,N,N,4,N,00,N
20241128,150203,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2360,-5,5,-0.21,42164770,17896,128.13,2360,2390,2345,3070,1660,2365,2356.10,5.21,0,-5498,2388,2376,2358,2346,2328,2382,2352,420,705,1000,1750,5,1,42008577,991,13.33,0.17,12,0.04,177.00,13520.00,3190,20240223,-26.02,2030,20241113,16.26,3190,-26.02,20240223,2030,16.26,20241113,3190,-26.02,20240223,2030,16.26,20241113,0.66,N,004150,1000,420 억,,2189328,N,N,0,N,00,N
20241128,140201,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2350,-15,5,-0.63,38109405,16169,115.77,2360,2390,2345,3070,1660,2365,2356.94,5.21,0,-4094,2388,2376,2358,2346,2328,2382,2352,420,705,1000,1750,5,1,42008577,987,13.28,0.17,12,0.04,177.00,13520.00,3190,20240223,-26.33,2030,20241113,15.76,3190,-26.33,20240223,2030,15.76,20241113,3190,-26.33,20240223,2030,15.76,20241113,0.66,N,004150,1000,420 억,,2189328,N,N,0,N,00,N
20241128,130200,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2355,-10,5,-0.42,32954310,13977,100.07,2360,2390,2345,3070,1660,2365,2357.75,5.21,0,-2737,2388,2376,2358,2346,2328,2382,2352,420,705,1000,1750,5,1,42008577,989,13.31,0.17,12,0.03,177.00,13520.00,3190,20240223,-26.18,2030,20241113,16.01,3190,-26.18,20240223,2030,16.01,20241113,3190,-26.18,20240223,2030,16.01,20241113,0.66,N,004150,1000,420 억,,2189328,N,N,0,N,00,N
20241128,120201,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2355,-10,5,-0.42,29072425,12323,88.23,2360,2390,2345,3070,1660,2365,2359.20,5.21,0,-1455,2388,2376,2358,2346,2328,2382,2352,420,705,1000,1750,5,1,42008577,989,13.31,0.17,12,0.03,177.00,13520.00,3190,20240223,-26.18,2030,20241113,16.01,3190,-26.18,20240223,2030,16.01,20241113,3190,-26.18,20240223,2030,16.01,20241113,0.66,N,004150,1000,420 억,,2189328,N,N,0,N,00,N
20241128,110200,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2360,-5,5,-0.21,21483575,9097,65.13,2360,2390,2350,3070,1660,2365,2361.61,5.21,0,-599,2388,2376,2358,2346,2328,2382,2352,420,705,1000,1750,5,1,42008577,991,13.33,0.17,12,0.02,177.00,13520.00,3190,20240223,-26.02,2030,20241113,16.26,3190,-26.02,20240223,2030,16.26,20241113,3190,-26.02,20240223,2030,16.26,20241113,0.66,N,004150,1000,420 억,,2189328,N,N,0,N,00,N
20241128,100201,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2365,0,3,0.00,10329940,4369,31.28,2360,2390,2355,3070,1660,2365,2364.37,5.21,0,-431,2388,2376,2358,2346,2328,2382,2352,420,705,1000,1750,5,1,42008577,994,13.36,0.17,12,0.01,177.00,13520.00,3190,20240223,-25.86,2030,20241113,16.50,3190,-25.86,20240223,2030,16.50,20241113,3190,-25.86,20240223,2030,16.50,20241113,0.66,N,004150,1000,420 억,,2189328,N,N,0,N,00,N
20241128,090200,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2370,5,2,0.21,406570,172,1.23,2360,2370,2360,3070,1660,2365,2363.78,5.21,0,-116,2388,2376,2358,2346,2328,2382,2352,420,705,1000,1750,5,1,42008577,996,13.39,0.18,12,0.00,177.00,13520.00,3190,20240223,-25.71,2030,20241113,16.75,3190,-25.71,20240223,2030,16.75,20241113,3190,-25.71,20240223,2030,16.75,20241113,0.66,N,004150,1000,420 억,,2189328,N,N,0,N,00,N
20241127,160159,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2365,-5,5,-0.21,32733605,13909,69.34,2355,2370,2340,3080,1660,2370,2353.41,5.21,0,344,2426,2397,2371,2342,2316,2385,2330,420,710,1000,1750,5,1,42008577,994,13.36,0.17,12,0.03,177.00,13520.00,3190,20240223,-25.86,2030,20241113,16.50,3190,-25.86,20240223,2030,16.50,20241113,3190,-25.86,20240223,2030,16.50,20241113,0.66,N,004150,1000,420 억,,2189011,N,N,2,N,00,N
20241127,150200,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2355,-15,5,-0.63,30696265,13046,65.04,2355,2370,2340,3080,1660,2370,2352.93,5.21,0,577,2426,2397,2371,2342,2316,2385,2330,420,710,1000,1750,5,1,42008577,989,13.31,0.17,12,0.03,177.00,13520.00,3190,20240223,-26.18,2030,20241113,16.01,3190,-26.18,20240223,2030,16.01,20241113,3190,-26.18,20240223,2030,16.01,20241113,0.66,N,004150,1000,420 억,,2189011,N,N,2,N,00,N
20241127,140200,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2355,-15,5,-0.63,12021990,5096,25.41,2355,2370,2355,3080,1660,2370,2359.10,5.21,0,-9,2426,2397,2371,2342,2316,2385,2330,420,710,1000,1750,5,1,42008577,989,13.31,0.17,12,0.01,177.00,13520.00,3190,20240223,-26.18,2030,20241113,16.01,3190,-26.18,20240223,2030,16.01,20241113,3190,-26.18,20240223,2030,16.01,20241113,0.66,N,004150,1000,420 억,,2189011,N,N,2,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 160159 57 100.00 KOSPI 금융업 N N N N N 2380 15 2 0.63 48994250 20770 148.71 2360 2390 2345 3070 1660 2365 2358.89 5.21 0 -3800 2388 2376 2358 2346 2328 2382 2352 420 705 1000 1750 5 1 42008577 1000 13.45 0.18 12 0.05 177.00 13520.00 3190 20240223 -25.39 2030 20241113 17.24 3190 -25.39 20240223 2030 17.24 20241113 3190 -25.39 20240223 2030 17.24 20241113 0.66 N 004150 1000 420 억 2189328 N N 4 N 00 N
3 20241128 150203 57 100.00 KOSPI 금융업 N N N N N 2360 -5 5 -0.21 42164770 17896 128.13 2360 2390 2345 3070 1660 2365 2356.10 5.21 0 -5498 2388 2376 2358 2346 2328 2382 2352 420 705 1000 1750 5 1 42008577 991 13.33 0.17 12 0.04 177.00 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 0.66 N 004150 1000 420 억 2189328 N N 0 N 00 N
4 20241128 140201 57 100.00 KOSPI 금융업 N N N N N 2350 -15 5 -0.63 38109405 16169 115.77 2360 2390 2345 3070 1660 2365 2356.94 5.21 0 -4094 2388 2376 2358 2346 2328 2382 2352 420 705 1000 1750 5 1 42008577 987 13.28 0.17 12 0.04 177.00 13520.00 3190 20240223 -26.33 2030 20241113 15.76 3190 -26.33 20240223 2030 15.76 20241113 3190 -26.33 20240223 2030 15.76 20241113 0.66 N 004150 1000 420 억 2189328 N N 0 N 00 N
5 20241128 130200 57 100.00 KOSPI 금융업 N N N N N 2355 -10 5 -0.42 32954310 13977 100.07 2360 2390 2345 3070 1660 2365 2357.75 5.21 0 -2737 2388 2376 2358 2346 2328 2382 2352 420 705 1000 1750 5 1 42008577 989 13.31 0.17 12 0.03 177.00 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 0.66 N 004150 1000 420 억 2189328 N N 0 N 00 N
6 20241128 120201 57 100.00 KOSPI 금융업 N N N N N 2355 -10 5 -0.42 29072425 12323 88.23 2360 2390 2345 3070 1660 2365 2359.20 5.21 0 -1455 2388 2376 2358 2346 2328 2382 2352 420 705 1000 1750 5 1 42008577 989 13.31 0.17 12 0.03 177.00 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 0.66 N 004150 1000 420 억 2189328 N N 0 N 00 N
7 20241128 110200 57 100.00 KOSPI 금융업 N N N N N 2360 -5 5 -0.21 21483575 9097 65.13 2360 2390 2350 3070 1660 2365 2361.61 5.21 0 -599 2388 2376 2358 2346 2328 2382 2352 420 705 1000 1750 5 1 42008577 991 13.33 0.17 12 0.02 177.00 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 0.66 N 004150 1000 420 억 2189328 N N 0 N 00 N
8 20241128 100201 57 100.00 KOSPI 금융업 N N N N N 2365 0 3 0.00 10329940 4369 31.28 2360 2390 2355 3070 1660 2365 2364.37 5.21 0 -431 2388 2376 2358 2346 2328 2382 2352 420 705 1000 1750 5 1 42008577 994 13.36 0.17 12 0.01 177.00 13520.00 3190 20240223 -25.86 2030 20241113 16.50 3190 -25.86 20240223 2030 16.50 20241113 3190 -25.86 20240223 2030 16.50 20241113 0.66 N 004150 1000 420 억 2189328 N N 0 N 00 N
9 20241128 090200 57 100.00 KOSPI 금융업 N N N N N 2370 5 2 0.21 406570 172 1.23 2360 2370 2360 3070 1660 2365 2363.78 5.21 0 -116 2388 2376 2358 2346 2328 2382 2352 420 705 1000 1750 5 1 42008577 996 13.39 0.18 12 0.00 177.00 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 0.66 N 004150 1000 420 억 2189328 N N 0 N 00 N
10 20241127 160159 57 100.00 KOSPI 금융업 N N N N N 2365 -5 5 -0.21 32733605 13909 69.34 2355 2370 2340 3080 1660 2370 2353.41 5.21 0 344 2426 2397 2371 2342 2316 2385 2330 420 710 1000 1750 5 1 42008577 994 13.36 0.17 12 0.03 177.00 13520.00 3190 20240223 -25.86 2030 20241113 16.50 3190 -25.86 20240223 2030 16.50 20241113 3190 -25.86 20240223 2030 16.50 20241113 0.66 N 004150 1000 420 억 2189011 N N 2 N 00 N
11 20241127 150200 57 100.00 KOSPI 금융업 N N N N N 2355 -15 5 -0.63 30696265 13046 65.04 2355 2370 2340 3080 1660 2370 2352.93 5.21 0 577 2426 2397 2371 2342 2316 2385 2330 420 710 1000 1750 5 1 42008577 989 13.31 0.17 12 0.03 177.00 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 0.66 N 004150 1000 420 억 2189011 N N 2 N 00 N
12 20241127 140200 57 100.00 KOSPI 금융업 N N N N N 2355 -15 5 -0.63 12021990 5096 25.41 2355 2370 2355 3080 1660 2370 2359.10 5.21 0 -9 2426 2397 2371 2342 2316 2385 2330 420 710 1000 1750 5 1 42008577 989 13.31 0.17 12 0.01 177.00 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 0.66 N 004150 1000 420 억 2189011 N N 2 N 00 N