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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004150/price/prices-20250301.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
20250312,160152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,-10,5,-0.40,50806395,20682,85.73,2465,2465,2450,3215,1735,2475,2456.55,5.22,0,-11852,2498,2486,2463,2451,2428,2492,2457,420,740,1000,1830,5,1,41026620,1011,13.93,0.18,12,0.05,177.00,13520.00,3165,20240327,-22.12,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3165,-22.12,20240327,2030,21.43,20241113,0.51,N,004150,1000,420 억,,2140444,N,N,50,N,00,N
20250312,150153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-15,5,-0.61,43751805,17820,73.87,2465,2465,2450,3215,1735,2475,2455.21,5.22,0,-11098,2498,2486,2463,2451,2428,2492,2457,420,740,1000,1830,5,1,41026620,1009,13.90,0.18,12,0.04,177.00,13520.00,3165,20240327,-22.27,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3165,-22.27,20240327,2030,21.18,20241113,0.51,N,004150,1000,420 억,,2140444,N,N,6,N,00,N
20250312,140152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-15,5,-0.61,38529690,15691,65.04,2465,2465,2450,3215,1735,2475,2455.53,5.22,0,-11016,2498,2486,2463,2451,2428,2492,2457,420,740,1000,1830,5,1,41026620,1009,13.90,0.18,12,0.04,177.00,13520.00,3165,20240327,-22.27,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3165,-22.27,20240327,2030,21.18,20241113,0.51,N,004150,1000,420 억,,2140444,N,N,6,N,00,N
20250312,130152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,-10,5,-0.40,16662235,6776,28.09,2465,2465,2450,3215,1735,2475,2459.01,5.22,0,-2786,2498,2486,2463,2451,2428,2492,2457,420,740,1000,1830,5,1,41026620,1011,13.93,0.18,12,0.02,177.00,13520.00,3165,20240327,-22.12,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3165,-22.12,20240327,2030,21.43,20241113,0.51,N,004150,1000,420 억,,2140444,N,N,6,N,00,N
20250312,120152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,-10,5,-0.40,16553975,6732,27.91,2465,2465,2450,3215,1735,2475,2459.00,5.22,0,-2319,2498,2486,2463,2451,2428,2492,2457,420,740,1000,1830,5,1,41026620,1011,13.93,0.18,12,0.02,177.00,13520.00,3165,20240327,-22.12,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3165,-22.12,20240327,2030,21.43,20241113,0.51,N,004150,1000,420 억,,2140444,N,N,6,N,00,N
20250312,110152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,-10,5,-0.40,12169175,4951,20.52,2465,2465,2450,3215,1735,2475,2457.92,5.22,0,-2111,2498,2486,2463,2451,2428,2492,2457,420,740,1000,1830,5,1,41026620,1011,13.93,0.18,12,0.01,177.00,13520.00,3165,20240327,-22.12,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3165,-22.12,20240327,2030,21.43,20241113,0.51,N,004150,1000,420 억,,2140444,N,N,6,N,00,N
20250312,100152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,-10,5,-0.40,11308945,4602,19.08,2465,2465,2450,3215,1735,2475,2457.40,5.22,0,-1775,2498,2486,2463,2451,2428,2492,2457,420,740,1000,1830,5,1,41026620,1011,13.93,0.18,12,0.01,177.00,13520.00,3165,20240327,-22.12,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3165,-22.12,20240327,2030,21.43,20241113,0.51,N,004150,1000,420 억,,2140444,N,N,6,N,00,N
20250312,090152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2455,-20,5,-0.81,617510,251,1.04,2465,2465,2455,3215,1735,2475,2460.20,5.22,0,-142,2498,2486,2463,2451,2428,2492,2457,420,740,1000,1830,5,1,41026620,1007,13.87,0.18,12,0.00,177.00,13520.00,3165,20240327,-22.43,2030,20241113,20.94,2620,-6.30,20250123,2270,8.15,20250203,3165,-22.43,20240327,2030,20.94,20241113,0.51,N,004150,1000,420 억,,2140444,N,N,6,N,00,N
20250311,160152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,0,3,0.00,49535987,20169,70.27,2460,2475,2440,3215,1735,2475,2456.05,5.22,0,703,2498,2486,2468,2456,2438,2492,2462,420,740,1000,1830,5,1,41026620,1015,13.98,0.18,12,0.05,177.00,13520.00,3165,20240327,-21.80,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3165,-21.80,20240327,2030,21.92,20241113,0.51,N,004150,1000,420 억,,2139779,N,N,6,N,00,N
20250311,150152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,-10,5,-0.40,43085522,17562,61.19,2460,2465,2440,3215,1735,2475,2453.34,5.22,0,745,2498,2486,2468,2456,2438,2492,2462,420,740,1000,1830,5,1,41026620,1011,13.93,0.18,12,0.04,177.00,13520.00,3165,20240327,-22.12,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3165,-22.12,20240327,2030,21.43,20241113,0.51,N,004150,1000,420 억,,2139779,N,N,6,N,00,N
20250311,140152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-15,5,-0.61,34428242,14040,48.92,2460,2460,2440,3215,1735,2475,2452.15,5.22,0,482,2498,2486,2468,2456,2438,2492,2462,420,740,1000,1830,5,1,41026620,1009,13.90,0.18,12,0.03,177.00,13520.00,3165,20240327,-22.27,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3165,-22.27,20240327,2030,21.18,20241113,0.51,N,004150,1000,420 억,,2139779,N,N,6,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 20250312 160152 57 100.00 KOSPI 금융 N N N N N 2465 -10 5 -0.40 50806395 20682 85.73 2465 2465 2450 3215 1735 2475 2456.55 5.22 0 -11852 2498 2486 2463 2451 2428 2492 2457 420 740 1000 1830 5 1 41026620 1011 13.93 0.18 12 0.05 177.00 13520.00 3165 20240327 -22.12 2030 20241113 21.43 2620 -5.92 20250123 2270 8.59 20250203 3165 -22.12 20240327 2030 21.43 20241113 0.51 N 004150 1000 420 억 2140444 N N 50 N 00 N
3 20250312 150153 57 100.00 KOSPI 금융 N N N N N 2460 -15 5 -0.61 43751805 17820 73.87 2465 2465 2450 3215 1735 2475 2455.21 5.22 0 -11098 2498 2486 2463 2451 2428 2492 2457 420 740 1000 1830 5 1 41026620 1009 13.90 0.18 12 0.04 177.00 13520.00 3165 20240327 -22.27 2030 20241113 21.18 2620 -6.11 20250123 2270 8.37 20250203 3165 -22.27 20240327 2030 21.18 20241113 0.51 N 004150 1000 420 억 2140444 N N 6 N 00 N
4 20250312 140152 57 100.00 KOSPI 금융 N N N N N 2460 -15 5 -0.61 38529690 15691 65.04 2465 2465 2450 3215 1735 2475 2455.53 5.22 0 -11016 2498 2486 2463 2451 2428 2492 2457 420 740 1000 1830 5 1 41026620 1009 13.90 0.18 12 0.04 177.00 13520.00 3165 20240327 -22.27 2030 20241113 21.18 2620 -6.11 20250123 2270 8.37 20250203 3165 -22.27 20240327 2030 21.18 20241113 0.51 N 004150 1000 420 억 2140444 N N 6 N 00 N
5 20250312 130152 57 100.00 KOSPI 금융 N N N N N 2465 -10 5 -0.40 16662235 6776 28.09 2465 2465 2450 3215 1735 2475 2459.01 5.22 0 -2786 2498 2486 2463 2451 2428 2492 2457 420 740 1000 1830 5 1 41026620 1011 13.93 0.18 12 0.02 177.00 13520.00 3165 20240327 -22.12 2030 20241113 21.43 2620 -5.92 20250123 2270 8.59 20250203 3165 -22.12 20240327 2030 21.43 20241113 0.51 N 004150 1000 420 억 2140444 N N 6 N 00 N
6 20250312 120152 57 100.00 KOSPI 금융 N N N N N 2465 -10 5 -0.40 16553975 6732 27.91 2465 2465 2450 3215 1735 2475 2459.00 5.22 0 -2319 2498 2486 2463 2451 2428 2492 2457 420 740 1000 1830 5 1 41026620 1011 13.93 0.18 12 0.02 177.00 13520.00 3165 20240327 -22.12 2030 20241113 21.43 2620 -5.92 20250123 2270 8.59 20250203 3165 -22.12 20240327 2030 21.43 20241113 0.51 N 004150 1000 420 억 2140444 N N 6 N 00 N
7 20250312 110152 57 100.00 KOSPI 금융 N N N N N 2465 -10 5 -0.40 12169175 4951 20.52 2465 2465 2450 3215 1735 2475 2457.92 5.22 0 -2111 2498 2486 2463 2451 2428 2492 2457 420 740 1000 1830 5 1 41026620 1011 13.93 0.18 12 0.01 177.00 13520.00 3165 20240327 -22.12 2030 20241113 21.43 2620 -5.92 20250123 2270 8.59 20250203 3165 -22.12 20240327 2030 21.43 20241113 0.51 N 004150 1000 420 억 2140444 N N 6 N 00 N
8 20250312 100152 57 100.00 KOSPI 금융 N N N N N 2465 -10 5 -0.40 11308945 4602 19.08 2465 2465 2450 3215 1735 2475 2457.40 5.22 0 -1775 2498 2486 2463 2451 2428 2492 2457 420 740 1000 1830 5 1 41026620 1011 13.93 0.18 12 0.01 177.00 13520.00 3165 20240327 -22.12 2030 20241113 21.43 2620 -5.92 20250123 2270 8.59 20250203 3165 -22.12 20240327 2030 21.43 20241113 0.51 N 004150 1000 420 억 2140444 N N 6 N 00 N
9 20250312 090152 57 100.00 KOSPI 금융 N N N N N 2455 -20 5 -0.81 617510 251 1.04 2465 2465 2455 3215 1735 2475 2460.20 5.22 0 -142 2498 2486 2463 2451 2428 2492 2457 420 740 1000 1830 5 1 41026620 1007 13.87 0.18 12 0.00 177.00 13520.00 3165 20240327 -22.43 2030 20241113 20.94 2620 -6.30 20250123 2270 8.15 20250203 3165 -22.43 20240327 2030 20.94 20241113 0.51 N 004150 1000 420 억 2140444 N N 6 N 00 N
10 20250311 160152 57 100.00 KOSPI 금융 N N N N N 2475 0 3 0.00 49535987 20169 70.27 2460 2475 2440 3215 1735 2475 2456.05 5.22 0 703 2498 2486 2468 2456 2438 2492 2462 420 740 1000 1830 5 1 41026620 1015 13.98 0.18 12 0.05 177.00 13520.00 3165 20240327 -21.80 2030 20241113 21.92 2620 -5.53 20250123 2270 9.03 20250203 3165 -21.80 20240327 2030 21.92 20241113 0.51 N 004150 1000 420 억 2139779 N N 6 N 00 N
11 20250311 150152 57 100.00 KOSPI 금융 N N N N N 2465 -10 5 -0.40 43085522 17562 61.19 2460 2465 2440 3215 1735 2475 2453.34 5.22 0 745 2498 2486 2468 2456 2438 2492 2462 420 740 1000 1830 5 1 41026620 1011 13.93 0.18 12 0.04 177.00 13520.00 3165 20240327 -22.12 2030 20241113 21.43 2620 -5.92 20250123 2270 8.59 20250203 3165 -22.12 20240327 2030 21.43 20241113 0.51 N 004150 1000 420 억 2139779 N N 6 N 00 N
12 20250311 140152 57 100.00 KOSPI 금융 N N N N N 2460 -15 5 -0.61 34428242 14040 48.92 2460 2460 2440 3215 1735 2475 2452.15 5.22 0 482 2498 2486 2468 2456 2438 2492 2462 420 740 1000 1830 5 1 41026620 1009 13.90 0.18 12 0.03 177.00 13520.00 3165 20240327 -22.27 2030 20241113 21.18 2620 -6.11 20250123 2270 8.37 20250203 3165 -22.27 20240327 2030 21.18 20241113 0.51 N 004150 1000 420 억 2139779 N N 6 N 00 N