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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-20,5,-0.81,132519865,53806,199.94,2480,2485,2455,3220,1740,2480,2462.92,5.29,0,-9331,2513,2496,2478,2461,2443,2497,2462,420,740,1000,1830,5,1,41026620,1009,13.90,0.18,12,0.13,177.00,13520.00,3165,20240327,-22.27,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3165,-22.27,20240327,2030,21.18,20241113,0.54,N,004150,1000,420 억,,2171976,N,N,36,N,00,N
20250318,150155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-20,5,-0.81,121640420,49384,183.51,2480,2485,2455,3220,1740,2480,2463.15,5.29,0,-8051,2513,2496,2478,2461,2443,2497,2462,420,740,1000,1830,5,1,41026620,1009,13.90,0.18,12,0.12,177.00,13520.00,3165,20240327,-22.27,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3165,-22.27,20240327,2030,21.18,20241113,0.54,N,004150,1000,420 억,,2171976,N,N,11,N,00,N
20250318,140154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,-15,5,-0.60,104742235,42509,157.96,2480,2485,2455,3220,1740,2480,2464.00,5.29,0,-7303,2513,2496,2478,2461,2443,2497,2462,420,740,1000,1830,5,1,41026620,1011,13.93,0.18,12,0.10,177.00,13520.00,3165,20240327,-22.12,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3165,-22.12,20240327,2030,21.43,20241113,0.54,N,004150,1000,420 억,,2171976,N,N,11,N,00,N
20250318,130154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,-15,5,-0.60,54167315,21937,81.52,2480,2485,2460,3220,1740,2480,2469.22,5.29,0,-7077,2513,2496,2478,2461,2443,2497,2462,420,740,1000,1830,5,1,41026620,1011,13.93,0.18,12,0.05,177.00,13520.00,3165,20240327,-22.12,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3165,-22.12,20240327,2030,21.43,20241113,0.54,N,004150,1000,420 억,,2171976,N,N,11,N,00,N
20250318,120154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,-15,5,-0.60,42704635,17278,64.20,2480,2485,2460,3220,1740,2480,2471.62,5.29,0,-3264,2513,2496,2478,2461,2443,2497,2462,420,740,1000,1830,5,1,41026620,1011,13.93,0.18,12,0.04,177.00,13520.00,3165,20240327,-22.12,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3165,-22.12,20240327,2030,21.43,20241113,0.54,N,004150,1000,420 억,,2171976,N,N,11,N,00,N
20250318,110154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,0,3,0.00,26026000,10508,39.05,2480,2485,2465,3220,1740,2480,2476.78,5.29,0,-42,2513,2496,2478,2461,2443,2497,2462,420,740,1000,1830,5,1,41026620,1017,14.01,0.18,12,0.03,177.00,13520.00,3165,20240327,-21.64,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.54,N,004150,1000,420 억,,2171976,N,N,11,N,00,N
20250318,100154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,0,3,0.00,12569715,5063,18.81,2480,2485,2475,3220,1740,2480,2482.66,5.29,0,-432,2513,2496,2478,2461,2443,2497,2462,420,740,1000,1830,5,1,41026620,1017,14.01,0.18,12,0.01,177.00,13520.00,3165,20240327,-21.64,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.54,N,004150,1000,420 억,,2171976,N,N,11,N,00,N
20250318,090154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,0,3,0.00,86800,35,0.13,2480,2480,2480,3220,1740,2480,2480.00,5.29,0,-34,2513,2496,2478,2461,2443,2497,2462,420,740,1000,1830,5,1,41026620,1017,14.01,0.18,12,0.00,177.00,13520.00,3165,20240327,-21.64,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.54,N,004150,1000,420 억,,2171976,N,N,11,N,00,N
20250317,160154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,10,2,0.40,66674253,26911,325.37,2480,2495,2460,3210,1730,2470,2477.58,5.29,0,1865,2490,2480,2465,2455,2440,2485,2460,420,740,1000,1820,5,1,41026620,1017,14.01,0.18,12,0.07,177.00,13520.00,3165,20240327,-21.64,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.51,N,004150,1000,420 억,,2170110,N,N,11,N,00,N
20250317,150154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,5,2,0.20,65069658,26264,317.54,2480,2495,2460,3210,1730,2470,2477.52,5.29,0,2096,2490,2480,2465,2455,2440,2485,2460,420,740,1000,1820,5,1,41026620,1015,13.98,0.18,12,0.06,177.00,13520.00,3165,20240327,-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,,2170110,N,N,12,N,00,N
20250317,140154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,10,2,0.40,49686358,20039,242.28,2480,2495,2460,3210,1730,2470,2479.48,5.29,0,2730,2490,2480,2465,2455,2440,2485,2460,420,740,1000,1820,5,1,41026620,1017,14.01,0.18,12,0.05,177.00,13520.00,3165,20240327,-21.64,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.51,N,004150,1000,420 억,,2170110,N,N,12,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 20250318 160154 57 100.00 KOSPI 금융 N N N N N 2460 -20 5 -0.81 132519865 53806 199.94 2480 2485 2455 3220 1740 2480 2462.92 5.29 0 -9331 2513 2496 2478 2461 2443 2497 2462 420 740 1000 1830 5 1 41026620 1009 13.90 0.18 12 0.13 177.00 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 0.54 N 004150 1000 420 억 2171976 N N 36 N 00 N
3 20250318 150155 57 100.00 KOSPI 금융 N N N N N 2460 -20 5 -0.81 121640420 49384 183.51 2480 2485 2455 3220 1740 2480 2463.15 5.29 0 -8051 2513 2496 2478 2461 2443 2497 2462 420 740 1000 1830 5 1 41026620 1009 13.90 0.18 12 0.12 177.00 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 0.54 N 004150 1000 420 억 2171976 N N 11 N 00 N
4 20250318 140154 57 100.00 KOSPI 금융 N N N N N 2465 -15 5 -0.60 104742235 42509 157.96 2480 2485 2455 3220 1740 2480 2464.00 5.29 0 -7303 2513 2496 2478 2461 2443 2497 2462 420 740 1000 1830 5 1 41026620 1011 13.93 0.18 12 0.10 177.00 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 0.54 N 004150 1000 420 억 2171976 N N 11 N 00 N
5 20250318 130154 57 100.00 KOSPI 금융 N N N N N 2465 -15 5 -0.60 54167315 21937 81.52 2480 2485 2460 3220 1740 2480 2469.22 5.29 0 -7077 2513 2496 2478 2461 2443 2497 2462 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 0.54 N 004150 1000 420 억 2171976 N N 11 N 00 N
6 20250318 120154 57 100.00 KOSPI 금융 N N N N N 2465 -15 5 -0.60 42704635 17278 64.20 2480 2485 2460 3220 1740 2480 2471.62 5.29 0 -3264 2513 2496 2478 2461 2443 2497 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 0.54 N 004150 1000 420 억 2171976 N N 11 N 00 N
7 20250318 110154 57 100.00 KOSPI 금융 N N N N N 2480 0 3 0.00 26026000 10508 39.05 2480 2485 2465 3220 1740 2480 2476.78 5.29 0 -42 2513 2496 2478 2461 2443 2497 2462 420 740 1000 1830 5 1 41026620 1017 14.01 0.18 12 0.03 177.00 13520.00 3165 20240327 -21.64 2030 20241113 22.17 2620 -5.34 20250123 2270 9.25 20250203 3165 -21.64 20240327 2030 22.17 20241113 0.54 N 004150 1000 420 억 2171976 N N 11 N 00 N
8 20250318 100154 57 100.00 KOSPI 금융 N N N N N 2480 0 3 0.00 12569715 5063 18.81 2480 2485 2475 3220 1740 2480 2482.66 5.29 0 -432 2513 2496 2478 2461 2443 2497 2462 420 740 1000 1830 5 1 41026620 1017 14.01 0.18 12 0.01 177.00 13520.00 3165 20240327 -21.64 2030 20241113 22.17 2620 -5.34 20250123 2270 9.25 20250203 3165 -21.64 20240327 2030 22.17 20241113 0.54 N 004150 1000 420 억 2171976 N N 11 N 00 N
9 20250318 090154 57 100.00 KOSPI 금융 N N N N N 2480 0 3 0.00 86800 35 0.13 2480 2480 2480 3220 1740 2480 2480.00 5.29 0 -34 2513 2496 2478 2461 2443 2497 2462 420 740 1000 1830 5 1 41026620 1017 14.01 0.18 12 0.00 177.00 13520.00 3165 20240327 -21.64 2030 20241113 22.17 2620 -5.34 20250123 2270 9.25 20250203 3165 -21.64 20240327 2030 22.17 20241113 0.54 N 004150 1000 420 억 2171976 N N 11 N 00 N
10 20250317 160154 57 100.00 KOSPI 금융 N N N N N 2480 10 2 0.40 66674253 26911 325.37 2480 2495 2460 3210 1730 2470 2477.58 5.29 0 1865 2490 2480 2465 2455 2440 2485 2460 420 740 1000 1820 5 1 41026620 1017 14.01 0.18 12 0.07 177.00 13520.00 3165 20240327 -21.64 2030 20241113 22.17 2620 -5.34 20250123 2270 9.25 20250203 3165 -21.64 20240327 2030 22.17 20241113 0.51 N 004150 1000 420 억 2170110 N N 11 N 00 N
11 20250317 150154 57 100.00 KOSPI 금융 N N N N N 2475 5 2 0.20 65069658 26264 317.54 2480 2495 2460 3210 1730 2470 2477.52 5.29 0 2096 2490 2480 2465 2455 2440 2485 2460 420 740 1000 1820 5 1 41026620 1015 13.98 0.18 12 0.06 177.00 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 2170110 N N 12 N 00 N
12 20250317 140154 57 100.00 KOSPI 금융 N N N N N 2480 10 2 0.40 49686358 20039 242.28 2480 2495 2460 3210 1730 2470 2479.48 5.29 0 2730 2490 2480 2465 2455 2440 2485 2460 420 740 1000 1820 5 1 41026620 1017 14.01 0.18 12 0.05 177.00 13520.00 3165 20240327 -21.64 2030 20241113 22.17 2620 -5.34 20250123 2270 9.25 20250203 3165 -21.64 20240327 2030 22.17 20241113 0.51 N 004150 1000 420 억 2170110 N N 12 N 00 N