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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
004150/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160147,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2360,30,2,1.29,86956561,37065,27.24,2360,2360,2330,3025,1635,2330,2346.05,6.29,0,-205,2543,2436,2383,2276,2223,2410,2250,420,695,1000,1670,5,1,41026620,968,49.17,0.17,12,0.09,48.00,13865.00,3165,20240327,-25.43,2030,20241113,16.26,2620,-9.92,20250123,2270,3.96,20250203,3020,-21.85,20240401,2030,16.26,20241113,0.57,Y,004150,1000,420 억,,2579651,N,N,43,N,00,N
20250401,150147,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2355,25,2,1.07,84246106,35915,26.40,2360,2360,2330,3025,1635,2330,2345.71,6.29,0,-528,2543,2436,2383,2276,2223,2410,2250,420,695,1000,1670,5,1,41026620,966,49.06,0.17,12,0.09,48.00,13865.00,3165,20240327,-25.59,2030,20241113,16.01,2620,-10.11,20250123,2270,3.74,20250203,3020,-22.02,20240401,2030,16.01,20241113,0.57,Y,004150,1000,420 억,,2579651,N,N,43,N,00,N
20250401,140146,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2360,30,2,1.29,59307716,25325,18.61,2360,2360,2330,3025,1635,2330,2341.86,6.29,0,-426,2543,2436,2383,2276,2223,2410,2250,420,695,1000,1670,5,1,41026620,968,49.17,0.17,12,0.06,48.00,13865.00,3165,20240327,-25.43,2030,20241113,16.26,2620,-9.92,20250123,2270,3.96,20250203,3020,-21.85,20240401,2030,16.26,20241113,0.57,Y,004150,1000,420 억,,2579651,N,N,43,N,00,N
20250401,130147,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2332,2,2,0.09,38917189,16618,12.21,2360,2360,2330,3025,1635,2330,2341.87,6.29,0,113,2543,2436,2383,2276,2223,2410,2250,420,695,1000,1670,5,1,41026620,957,48.58,0.17,12,0.04,48.00,13865.00,3165,20240327,-26.32,2030,20241113,14.88,2620,-10.99,20250123,2270,2.73,20250203,3020,-22.78,20240401,2030,14.88,20241113,0.57,Y,004150,1000,420 억,,2579651,N,N,43,N,00,N
20250401,120147,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2345,15,2,0.64,32894185,14036,10.32,2360,2360,2335,3025,1635,2330,2343.56,6.29,0,332,2543,2436,2383,2276,2223,2410,2250,420,695,1000,1670,5,1,41026620,962,48.85,0.17,12,0.03,48.00,13865.00,3165,20240327,-25.91,2030,20241113,15.52,2620,-10.50,20250123,2270,3.30,20250203,3020,-22.35,20240401,2030,15.52,20241113,0.57,Y,004150,1000,420 억,,2579651,N,N,43,N,00,N
20250401,110146,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2350,20,2,0.86,28915955,12343,9.07,2360,2360,2335,3025,1635,2330,2342.70,6.29,0,-204,2543,2436,2383,2276,2223,2410,2250,420,695,1000,1670,5,1,41026620,964,48.96,0.17,12,0.03,48.00,13865.00,3165,20240327,-25.75,2030,20241113,15.76,2620,-10.31,20250123,2270,3.52,20250203,3020,-22.19,20240401,2030,15.76,20241113,0.57,Y,004150,1000,420 억,,2579651,N,N,43,N,00,N
20250401,100145,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2350,20,2,0.86,24004755,10253,7.54,2360,2360,2335,3025,1635,2330,2341.24,6.29,0,-221,2543,2436,2383,2276,2223,2410,2250,420,695,1000,1670,5,1,41026620,964,48.96,0.17,12,0.02,48.00,13865.00,3165,20240327,-25.75,2030,20241113,15.76,2620,-10.31,20250123,2270,3.52,20250203,3020,-22.19,20240401,2030,15.76,20241113,0.57,Y,004150,1000,420 억,,2579651,N,N,43,N,00,N
20250401,090146,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2360,30,2,1.29,658440,279,0.21,2360,2360,2360,3025,1635,2330,2360.00,6.29,0,-82,2543,2436,2383,2276,2223,2410,2250,420,695,1000,1670,5,1,41026620,968,49.17,0.17,12,0.00,48.00,13865.00,3165,20240327,-25.43,2030,20241113,16.26,2620,-9.92,20250123,2270,3.96,20250203,3020,-21.85,20240401,2030,16.26,20241113,0.57,Y,004150,1000,420 억,,2579651,N,N,43,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 20250401 160147 57 100.00 KOSPI 금융 N N N N N 2360 30 2 1.29 86956561 37065 27.24 2360 2360 2330 3025 1635 2330 2346.05 6.29 0 -205 2543 2436 2383 2276 2223 2410 2250 420 695 1000 1670 5 1 41026620 968 49.17 0.17 12 0.09 48.00 13865.00 3165 20240327 -25.43 2030 20241113 16.26 2620 -9.92 20250123 2270 3.96 20250203 3020 -21.85 20240401 2030 16.26 20241113 0.57 Y 004150 1000 420 억 2579651 N N 43 N 00 N
3 20250401 150147 57 100.00 KOSPI 금융 N N N N N 2355 25 2 1.07 84246106 35915 26.40 2360 2360 2330 3025 1635 2330 2345.71 6.29 0 -528 2543 2436 2383 2276 2223 2410 2250 420 695 1000 1670 5 1 41026620 966 49.06 0.17 12 0.09 48.00 13865.00 3165 20240327 -25.59 2030 20241113 16.01 2620 -10.11 20250123 2270 3.74 20250203 3020 -22.02 20240401 2030 16.01 20241113 0.57 Y 004150 1000 420 억 2579651 N N 43 N 00 N
4 20250401 140146 57 100.00 KOSPI 금융 N N N N N 2360 30 2 1.29 59307716 25325 18.61 2360 2360 2330 3025 1635 2330 2341.86 6.29 0 -426 2543 2436 2383 2276 2223 2410 2250 420 695 1000 1670 5 1 41026620 968 49.17 0.17 12 0.06 48.00 13865.00 3165 20240327 -25.43 2030 20241113 16.26 2620 -9.92 20250123 2270 3.96 20250203 3020 -21.85 20240401 2030 16.26 20241113 0.57 Y 004150 1000 420 억 2579651 N N 43 N 00 N
5 20250401 130147 57 100.00 KOSPI 금융 N N N N N 2332 2 2 0.09 38917189 16618 12.21 2360 2360 2330 3025 1635 2330 2341.87 6.29 0 113 2543 2436 2383 2276 2223 2410 2250 420 695 1000 1670 5 1 41026620 957 48.58 0.17 12 0.04 48.00 13865.00 3165 20240327 -26.32 2030 20241113 14.88 2620 -10.99 20250123 2270 2.73 20250203 3020 -22.78 20240401 2030 14.88 20241113 0.57 Y 004150 1000 420 억 2579651 N N 43 N 00 N
6 20250401 120147 57 100.00 KOSPI 금융 N N N N N 2345 15 2 0.64 32894185 14036 10.32 2360 2360 2335 3025 1635 2330 2343.56 6.29 0 332 2543 2436 2383 2276 2223 2410 2250 420 695 1000 1670 5 1 41026620 962 48.85 0.17 12 0.03 48.00 13865.00 3165 20240327 -25.91 2030 20241113 15.52 2620 -10.50 20250123 2270 3.30 20250203 3020 -22.35 20240401 2030 15.52 20241113 0.57 Y 004150 1000 420 억 2579651 N N 43 N 00 N
7 20250401 110146 57 100.00 KOSPI 금융 N N N N N 2350 20 2 0.86 28915955 12343 9.07 2360 2360 2335 3025 1635 2330 2342.70 6.29 0 -204 2543 2436 2383 2276 2223 2410 2250 420 695 1000 1670 5 1 41026620 964 48.96 0.17 12 0.03 48.00 13865.00 3165 20240327 -25.75 2030 20241113 15.76 2620 -10.31 20250123 2270 3.52 20250203 3020 -22.19 20240401 2030 15.76 20241113 0.57 Y 004150 1000 420 억 2579651 N N 43 N 00 N
8 20250401 100145 57 100.00 KOSPI 금융 N N N N N 2350 20 2 0.86 24004755 10253 7.54 2360 2360 2335 3025 1635 2330 2341.24 6.29 0 -221 2543 2436 2383 2276 2223 2410 2250 420 695 1000 1670 5 1 41026620 964 48.96 0.17 12 0.02 48.00 13865.00 3165 20240327 -25.75 2030 20241113 15.76 2620 -10.31 20250123 2270 3.52 20250203 3020 -22.19 20240401 2030 15.76 20241113 0.57 Y 004150 1000 420 억 2579651 N N 43 N 00 N
9 20250401 090146 57 100.00 KOSPI 금융 N N N N N 2360 30 2 1.29 658440 279 0.21 2360 2360 2360 3025 1635 2330 2360.00 6.29 0 -82 2543 2436 2383 2276 2223 2410 2250 420 695 1000 1670 5 1 41026620 968 49.17 0.17 12 0.00 48.00 13865.00 3165 20240327 -25.43 2030 20241113 16.26 2620 -9.92 20250123 2270 3.96 20250203 3020 -21.85 20240401 2030 16.26 20241113 0.57 Y 004150 1000 420 억 2579651 N N 43 N 00 N