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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004150/price/prices-20250501.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
20250516,160143,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2570,-15,5,-0.58,126556241,49120,43.70,2600,2605,2560,3360,1810,2585,2576.47,6.00,0,8528,2645,2615,2585,2555,2525,2600,2540,420,775,1000,1860,5,1,41026620,1054,53.54,0.19,12,0.12,48.00,13865.00,2840,20240507,-9.51,2030,20241113,26.60,2620,-1.91,20250123,2155,19.26,20250407,2835,-9.35,20240521,2030,26.60,20241113,0.41,Y,004150,1000,420 억,,2462389,N,N,4921,N,00,N
20250516,150144,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2580,-5,5,-0.19,110202876,42769,38.05,2600,2605,2560,3360,1810,2585,2576.70,6.00,0,5906,2645,2615,2585,2555,2525,2600,2540,420,775,1000,1860,5,1,41026620,1058,53.75,0.19,12,0.10,48.00,13865.00,2840,20240507,-9.15,2030,20241113,27.09,2620,-1.53,20250123,2155,19.72,20250407,2835,-8.99,20240521,2030,27.09,20241113,0.41,Y,004150,1000,420 억,,2462389,N,N,1175,N,00,N
20250516,140144,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2580,-5,5,-0.19,81415646,31604,28.12,2600,2605,2560,3360,1810,2585,2576.12,6.00,0,5246,2645,2615,2585,2555,2525,2600,2540,420,775,1000,1860,5,1,41026620,1058,53.75,0.19,12,0.08,48.00,13865.00,2840,20240507,-9.15,2030,20241113,27.09,2620,-1.53,20250123,2155,19.72,20250407,2835,-8.99,20240521,2030,27.09,20241113,0.41,Y,004150,1000,420 억,,2462389,N,N,1175,N,00,N
20250516,130143,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2580,-5,5,-0.19,80531046,31261,27.81,2600,2605,2560,3360,1810,2585,2576.09,6.00,0,5416,2645,2615,2585,2555,2525,2600,2540,420,775,1000,1860,5,1,41026620,1058,53.75,0.19,12,0.08,48.00,13865.00,2840,20240507,-9.15,2030,20241113,27.09,2620,-1.53,20250123,2155,19.72,20250407,2835,-8.99,20240521,2030,27.09,20241113,0.41,Y,004150,1000,420 억,,2462389,N,N,1175,N,00,N
20250516,120142,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2590,5,2,0.19,73088865,28375,25.24,2600,2605,2560,3360,1810,2585,2575.82,6.00,0,4663,2645,2615,2585,2555,2525,2600,2540,420,775,1000,1860,5,1,41026620,1063,53.96,0.19,12,0.07,48.00,13865.00,2840,20240507,-8.80,2030,20241113,27.59,2620,-1.15,20250123,2155,20.19,20250407,2835,-8.64,20240521,2030,27.59,20241113,0.41,Y,004150,1000,420 억,,2462389,N,N,1175,N,00,N
20250516,110140,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2575,-10,5,-0.39,52371640,20322,18.08,2600,2605,2560,3360,1810,2585,2577.09,6.00,0,4704,2645,2615,2585,2555,2525,2600,2540,420,775,1000,1860,5,1,41026620,1056,53.65,0.19,12,0.05,48.00,13865.00,2840,20240507,-9.33,2030,20241113,26.85,2620,-1.72,20250123,2155,19.49,20250407,2835,-9.17,20240521,2030,26.85,20241113,0.41,Y,004150,1000,420 억,,2462389,N,N,1175,N,00,N
20250516,100145,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2580,-5,5,-0.19,39359185,15261,13.58,2600,2605,2560,3360,1810,2585,2579.07,6.00,0,2783,2645,2615,2585,2555,2525,2600,2540,420,775,1000,1860,5,1,41026620,1058,53.75,0.19,12,0.04,48.00,13865.00,2840,20240507,-9.15,2030,20241113,27.09,2620,-1.53,20250123,2155,19.72,20250407,2835,-8.99,20240521,2030,27.09,20241113,0.41,Y,004150,1000,420 억,,2462389,N,N,1175,N,00,N
20250516,090144,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2605,20,2,0.77,1718605,660,0.59,2600,2605,2600,3360,1810,2585,2603.95,6.00,0,-384,2645,2615,2585,2555,2525,2600,2540,420,775,1000,1860,5,1,41026620,1069,54.27,0.19,12,0.00,48.00,13865.00,2840,20240507,-8.27,2030,20241113,28.33,2620,-0.57,20250123,2155,20.88,20250407,2835,-8.11,20240521,2030,28.33,20241113,0.41,Y,004150,1000,420 억,,2462389,N,N,1175,N,00,N
20250515,160150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2585,0,3,0.00,291434940,112392,141.96,2590,2615,2555,3360,1810,2585,2593.02,5.97,0,12819,2628,2606,2573,2551,2518,2617,2562,420,775,1000,1860,5,1,41026620,1061,53.85,0.19,12,0.27,48.00,13865.00,2845,20240502,-9.14,2030,20241113,27.34,2620,-1.34,20250123,2155,19.95,20250407,2835,-8.82,20240521,2030,27.34,20241113,0.40,Y,004150,1000,420 억,,2450414,N,N,1175,N,00,N
20250515,150150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2565,-20,5,-0.77,282229985,108817,137.44,2590,2615,2555,3360,1810,2585,2593.62,5.97,0,13076,2628,2606,2573,2551,2518,2617,2562,420,775,1000,1860,5,1,41026620,1052,53.44,0.18,12,0.27,48.00,13865.00,2845,20240502,-9.84,2030,20241113,26.35,2620,-2.10,20250123,2155,19.03,20250407,2835,-9.52,20240521,2030,26.35,20241113,0.40,Y,004150,1000,420 억,,2450414,N,N,1748,N,00,N
20250515,140150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2590,5,2,0.19,205434875,78961,99.73,2590,2615,2590,3360,1810,2585,2601.73,5.97,0,10118,2628,2606,2573,2551,2518,2617,2562,420,775,1000,1860,5,1,41026620,1063,53.96,0.19,12,0.19,48.00,13865.00,2845,20240502,-8.96,2030,20241113,27.59,2620,-1.15,20250123,2155,20.19,20250407,2835,-8.64,20240521,2030,27.59,20241113,0.40,Y,004150,1000,420 억,,2450414,N,N,1748,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 20250516 160143 57 100.00 KOSPI 금융 N N N N N 2570 -15 5 -0.58 126556241 49120 43.70 2600 2605 2560 3360 1810 2585 2576.47 6.00 0 8528 2645 2615 2585 2555 2525 2600 2540 420 775 1000 1860 5 1 41026620 1054 53.54 0.19 12 0.12 48.00 13865.00 2840 20240507 -9.51 2030 20241113 26.60 2620 -1.91 20250123 2155 19.26 20250407 2835 -9.35 20240521 2030 26.60 20241113 0.41 Y 004150 1000 420 억 2462389 N N 4921 N 00 N
3 20250516 150144 57 100.00 KOSPI 금융 N N N N N 2580 -5 5 -0.19 110202876 42769 38.05 2600 2605 2560 3360 1810 2585 2576.70 6.00 0 5906 2645 2615 2585 2555 2525 2600 2540 420 775 1000 1860 5 1 41026620 1058 53.75 0.19 12 0.10 48.00 13865.00 2840 20240507 -9.15 2030 20241113 27.09 2620 -1.53 20250123 2155 19.72 20250407 2835 -8.99 20240521 2030 27.09 20241113 0.41 Y 004150 1000 420 억 2462389 N N 1175 N 00 N
4 20250516 140144 57 100.00 KOSPI 금융 N N N N N 2580 -5 5 -0.19 81415646 31604 28.12 2600 2605 2560 3360 1810 2585 2576.12 6.00 0 5246 2645 2615 2585 2555 2525 2600 2540 420 775 1000 1860 5 1 41026620 1058 53.75 0.19 12 0.08 48.00 13865.00 2840 20240507 -9.15 2030 20241113 27.09 2620 -1.53 20250123 2155 19.72 20250407 2835 -8.99 20240521 2030 27.09 20241113 0.41 Y 004150 1000 420 억 2462389 N N 1175 N 00 N
5 20250516 130143 57 100.00 KOSPI 금융 N N N N N 2580 -5 5 -0.19 80531046 31261 27.81 2600 2605 2560 3360 1810 2585 2576.09 6.00 0 5416 2645 2615 2585 2555 2525 2600 2540 420 775 1000 1860 5 1 41026620 1058 53.75 0.19 12 0.08 48.00 13865.00 2840 20240507 -9.15 2030 20241113 27.09 2620 -1.53 20250123 2155 19.72 20250407 2835 -8.99 20240521 2030 27.09 20241113 0.41 Y 004150 1000 420 억 2462389 N N 1175 N 00 N
6 20250516 120142 57 100.00 KOSPI 금융 N N N N N 2590 5 2 0.19 73088865 28375 25.24 2600 2605 2560 3360 1810 2585 2575.82 6.00 0 4663 2645 2615 2585 2555 2525 2600 2540 420 775 1000 1860 5 1 41026620 1063 53.96 0.19 12 0.07 48.00 13865.00 2840 20240507 -8.80 2030 20241113 27.59 2620 -1.15 20250123 2155 20.19 20250407 2835 -8.64 20240521 2030 27.59 20241113 0.41 Y 004150 1000 420 억 2462389 N N 1175 N 00 N
7 20250516 110140 57 100.00 KOSPI 금융 N N N N N 2575 -10 5 -0.39 52371640 20322 18.08 2600 2605 2560 3360 1810 2585 2577.09 6.00 0 4704 2645 2615 2585 2555 2525 2600 2540 420 775 1000 1860 5 1 41026620 1056 53.65 0.19 12 0.05 48.00 13865.00 2840 20240507 -9.33 2030 20241113 26.85 2620 -1.72 20250123 2155 19.49 20250407 2835 -9.17 20240521 2030 26.85 20241113 0.41 Y 004150 1000 420 억 2462389 N N 1175 N 00 N
8 20250516 100145 57 100.00 KOSPI 금융 N N N N N 2580 -5 5 -0.19 39359185 15261 13.58 2600 2605 2560 3360 1810 2585 2579.07 6.00 0 2783 2645 2615 2585 2555 2525 2600 2540 420 775 1000 1860 5 1 41026620 1058 53.75 0.19 12 0.04 48.00 13865.00 2840 20240507 -9.15 2030 20241113 27.09 2620 -1.53 20250123 2155 19.72 20250407 2835 -8.99 20240521 2030 27.09 20241113 0.41 Y 004150 1000 420 억 2462389 N N 1175 N 00 N
9 20250516 090144 57 100.00 KOSPI 금융 N N N N N 2605 20 2 0.77 1718605 660 0.59 2600 2605 2600 3360 1810 2585 2603.95 6.00 0 -384 2645 2615 2585 2555 2525 2600 2540 420 775 1000 1860 5 1 41026620 1069 54.27 0.19 12 0.00 48.00 13865.00 2840 20240507 -8.27 2030 20241113 28.33 2620 -0.57 20250123 2155 20.88 20250407 2835 -8.11 20240521 2030 28.33 20241113 0.41 Y 004150 1000 420 억 2462389 N N 1175 N 00 N
10 20250515 160150 57 100.00 KOSPI 금융 N N N N N 2585 0 3 0.00 291434940 112392 141.96 2590 2615 2555 3360 1810 2585 2593.02 5.97 0 12819 2628 2606 2573 2551 2518 2617 2562 420 775 1000 1860 5 1 41026620 1061 53.85 0.19 12 0.27 48.00 13865.00 2845 20240502 -9.14 2030 20241113 27.34 2620 -1.34 20250123 2155 19.95 20250407 2835 -8.82 20240521 2030 27.34 20241113 0.40 Y 004150 1000 420 억 2450414 N N 1175 N 00 N
11 20250515 150150 57 100.00 KOSPI 금융 N N N N N 2565 -20 5 -0.77 282229985 108817 137.44 2590 2615 2555 3360 1810 2585 2593.62 5.97 0 13076 2628 2606 2573 2551 2518 2617 2562 420 775 1000 1860 5 1 41026620 1052 53.44 0.18 12 0.27 48.00 13865.00 2845 20240502 -9.84 2030 20241113 26.35 2620 -2.10 20250123 2155 19.03 20250407 2835 -9.52 20240521 2030 26.35 20241113 0.40 Y 004150 1000 420 억 2450414 N N 1748 N 00 N
12 20250515 140150 57 100.00 KOSPI 금융 N N N N N 2590 5 2 0.19 205434875 78961 99.73 2590 2615 2590 3360 1810 2585 2601.73 5.97 0 10118 2628 2606 2573 2551 2518 2617 2562 420 775 1000 1860 5 1 41026620 1063 53.96 0.19 12 0.19 48.00 13865.00 2845 20240502 -8.96 2030 20241113 27.59 2620 -1.15 20250123 2155 20.19 20250407 2835 -8.64 20240521 2030 27.59 20241113 0.40 Y 004150 1000 420 억 2450414 N N 1748 N 00 N