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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004150/price/prices-20250201.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
20250228,160158,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2495,-25,5,-0.99,124020790,50067,144.11,2490,2530,2450,3275,1765,2520,2477.08,5.25,0,1814,2543,2531,2513,2501,2483,2537,2507,420,755,1000,1860,5,1,41026620,1024,14.10,0.18,12,0.12,177.00,13520.00,3190,20240223,-21.79,2030,20241113,22.91,2620,-4.77,20250123,2270,9.91,20250203,3165,-21.17,20240327,2030,22.91,20241113,0.52,N,004150,1000,420 억,,2155789,N,N,0,N,00,N
20250228,150158,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,-45,5,-1.79,87335705,35210,101.34,2490,2530,2465,3275,1765,2520,2480.42,5.25,0,3117,2543,2531,2513,2501,2483,2537,2507,420,755,1000,1860,5,1,41026620,1015,13.98,0.18,12,0.09,177.00,13520.00,3190,20240223,-22.41,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3165,-21.80,20240327,2030,21.92,20241113,0.52,N,004150,1000,420 억,,2155789,N,N,0,N,00,N
20250228,140159,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,-40,5,-1.59,65578075,26419,76.04,2490,2530,2465,3275,1765,2520,2482.23,5.25,0,5911,2543,2531,2513,2501,2483,2537,2507,420,755,1000,1860,5,1,41026620,1017,14.01,0.18,12,0.06,177.00,13520.00,3190,20240223,-22.26,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.52,N,004150,1000,420 억,,2155789,N,N,0,N,00,N
20250228,130159,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,-40,5,-1.59,63093130,25417,73.16,2490,2530,2465,3275,1765,2520,2482.32,5.25,0,5117,2543,2531,2513,2501,2483,2537,2507,420,755,1000,1860,5,1,41026620,1017,14.01,0.18,12,0.06,177.00,13520.00,3190,20240223,-22.26,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.52,N,004150,1000,420 억,,2155789,N,N,0,N,00,N
20250228,120158,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,-40,5,-1.59,42383750,17042,49.05,2490,2530,2475,3275,1765,2520,2487.02,5.25,0,4958,2543,2531,2513,2501,2483,2537,2507,420,755,1000,1860,5,1,41026620,1017,14.01,0.18,12,0.04,177.00,13520.00,3190,20240223,-22.26,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.52,N,004150,1000,420 억,,2155789,N,N,0,N,00,N
20250228,110158,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2500,-20,5,-0.79,20562505,8247,23.74,2490,2530,2485,3275,1765,2520,2493.33,5.25,0,2836,2543,2531,2513,2501,2483,2537,2507,420,755,1000,1860,5,1,41026620,1026,14.12,0.18,12,0.02,177.00,13520.00,3190,20240223,-21.63,2030,20241113,23.15,2620,-4.58,20250123,2270,10.13,20250203,3165,-21.01,20240327,2030,23.15,20241113,0.52,N,004150,1000,420 억,,2155789,N,N,0,N,00,N
20250228,100158,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2505,-15,5,-0.60,11909550,4772,13.74,2490,2530,2490,3275,1765,2520,2495.71,5.25,0,1719,2543,2531,2513,2501,2483,2537,2507,420,755,1000,1860,5,1,41026620,1028,14.15,0.19,12,0.01,177.00,13520.00,3190,20240223,-21.47,2030,20241113,23.40,2620,-4.39,20250123,2270,10.35,20250203,3165,-20.85,20240327,2030,23.40,20241113,0.52,N,004150,1000,420 억,,2155789,N,N,0,N,00,N
20250228,090159,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2530,10,2,0.40,619085,248,0.71,2490,2530,2490,3275,1765,2520,2496.31,5.25,0,-30,2543,2531,2513,2501,2483,2537,2507,420,755,1000,1860,5,1,41026620,1038,14.29,0.19,12,0.00,177.00,13520.00,3190,20240223,-20.69,2030,20241113,24.63,2620,-3.44,20250123,2270,11.45,20250203,3165,-20.06,20240327,2030,24.63,20241113,0.52,N,004150,1000,420 억,,2155789,N,N,0,N,00,N
20250227,160156,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2520,20,2,0.80,87324180,34733,141.80,2505,2525,2495,3250,1750,2500,2514.16,5.26,0,-2378,2540,2520,2500,2480,2460,2520,2480,420,750,1000,1850,5,1,41026620,1034,14.24,0.19,12,0.08,177.00,13520.00,3190,20240223,-21.00,2030,20241113,24.14,2620,-3.82,20250123,2270,11.01,20250203,3165,-20.38,20240327,2030,24.14,20241113,0.52,N,004150,1000,420 억,,2158195,N,N,26,N,00,N
20250227,150157,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2520,20,2,0.80,84239910,33509,136.80,2505,2525,2495,3250,1750,2500,2513.95,5.26,0,-2816,2540,2520,2500,2480,2460,2520,2480,420,750,1000,1850,5,1,41026620,1034,14.24,0.19,12,0.08,177.00,13520.00,3190,20240223,-21.00,2030,20241113,24.14,2620,-3.82,20250123,2270,11.01,20250203,3165,-20.38,20240327,2030,24.14,20241113,0.52,N,004150,1000,420 억,,2158195,N,N,26,N,00,N
20250227,140158,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2515,15,2,0.60,60286760,24000,97.98,2505,2520,2495,3250,1750,2500,2511.95,5.26,0,-3589,2540,2520,2500,2480,2460,2520,2480,420,750,1000,1850,5,1,41026620,1032,14.21,0.19,12,0.06,177.00,13520.00,3190,20240223,-21.16,2030,20241113,23.89,2620,-4.01,20250123,2270,10.79,20250203,3165,-20.54,20240327,2030,23.89,20241113,0.52,N,004150,1000,420 억,,2158195,N,N,26,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 20250228 160158 57 100.00 KOSPI 금융 N N N N N 2495 -25 5 -0.99 124020790 50067 144.11 2490 2530 2450 3275 1765 2520 2477.08 5.25 0 1814 2543 2531 2513 2501 2483 2537 2507 420 755 1000 1860 5 1 41026620 1024 14.10 0.18 12 0.12 177.00 13520.00 3190 20240223 -21.79 2030 20241113 22.91 2620 -4.77 20250123 2270 9.91 20250203 3165 -21.17 20240327 2030 22.91 20241113 0.52 N 004150 1000 420 억 2155789 N N 0 N 00 N
3 20250228 150158 57 100.00 KOSPI 금융 N N N N N 2475 -45 5 -1.79 87335705 35210 101.34 2490 2530 2465 3275 1765 2520 2480.42 5.25 0 3117 2543 2531 2513 2501 2483 2537 2507 420 755 1000 1860 5 1 41026620 1015 13.98 0.18 12 0.09 177.00 13520.00 3190 20240223 -22.41 2030 20241113 21.92 2620 -5.53 20250123 2270 9.03 20250203 3165 -21.80 20240327 2030 21.92 20241113 0.52 N 004150 1000 420 억 2155789 N N 0 N 00 N
4 20250228 140159 57 100.00 KOSPI 금융 N N N N N 2480 -40 5 -1.59 65578075 26419 76.04 2490 2530 2465 3275 1765 2520 2482.23 5.25 0 5911 2543 2531 2513 2501 2483 2537 2507 420 755 1000 1860 5 1 41026620 1017 14.01 0.18 12 0.06 177.00 13520.00 3190 20240223 -22.26 2030 20241113 22.17 2620 -5.34 20250123 2270 9.25 20250203 3165 -21.64 20240327 2030 22.17 20241113 0.52 N 004150 1000 420 억 2155789 N N 0 N 00 N
5 20250228 130159 57 100.00 KOSPI 금융 N N N N N 2480 -40 5 -1.59 63093130 25417 73.16 2490 2530 2465 3275 1765 2520 2482.32 5.25 0 5117 2543 2531 2513 2501 2483 2537 2507 420 755 1000 1860 5 1 41026620 1017 14.01 0.18 12 0.06 177.00 13520.00 3190 20240223 -22.26 2030 20241113 22.17 2620 -5.34 20250123 2270 9.25 20250203 3165 -21.64 20240327 2030 22.17 20241113 0.52 N 004150 1000 420 억 2155789 N N 0 N 00 N
6 20250228 120158 57 100.00 KOSPI 금융 N N N N N 2480 -40 5 -1.59 42383750 17042 49.05 2490 2530 2475 3275 1765 2520 2487.02 5.25 0 4958 2543 2531 2513 2501 2483 2537 2507 420 755 1000 1860 5 1 41026620 1017 14.01 0.18 12 0.04 177.00 13520.00 3190 20240223 -22.26 2030 20241113 22.17 2620 -5.34 20250123 2270 9.25 20250203 3165 -21.64 20240327 2030 22.17 20241113 0.52 N 004150 1000 420 억 2155789 N N 0 N 00 N
7 20250228 110158 57 100.00 KOSPI 금융 N N N N N 2500 -20 5 -0.79 20562505 8247 23.74 2490 2530 2485 3275 1765 2520 2493.33 5.25 0 2836 2543 2531 2513 2501 2483 2537 2507 420 755 1000 1860 5 1 41026620 1026 14.12 0.18 12 0.02 177.00 13520.00 3190 20240223 -21.63 2030 20241113 23.15 2620 -4.58 20250123 2270 10.13 20250203 3165 -21.01 20240327 2030 23.15 20241113 0.52 N 004150 1000 420 억 2155789 N N 0 N 00 N
8 20250228 100158 57 100.00 KOSPI 금융 N N N N N 2505 -15 5 -0.60 11909550 4772 13.74 2490 2530 2490 3275 1765 2520 2495.71 5.25 0 1719 2543 2531 2513 2501 2483 2537 2507 420 755 1000 1860 5 1 41026620 1028 14.15 0.19 12 0.01 177.00 13520.00 3190 20240223 -21.47 2030 20241113 23.40 2620 -4.39 20250123 2270 10.35 20250203 3165 -20.85 20240327 2030 23.40 20241113 0.52 N 004150 1000 420 억 2155789 N N 0 N 00 N
9 20250228 090159 57 100.00 KOSPI 금융 N N N N N 2530 10 2 0.40 619085 248 0.71 2490 2530 2490 3275 1765 2520 2496.31 5.25 0 -30 2543 2531 2513 2501 2483 2537 2507 420 755 1000 1860 5 1 41026620 1038 14.29 0.19 12 0.00 177.00 13520.00 3190 20240223 -20.69 2030 20241113 24.63 2620 -3.44 20250123 2270 11.45 20250203 3165 -20.06 20240327 2030 24.63 20241113 0.52 N 004150 1000 420 억 2155789 N N 0 N 00 N
10 20250227 160156 57 100.00 KOSPI 금융 N N N N N 2520 20 2 0.80 87324180 34733 141.80 2505 2525 2495 3250 1750 2500 2514.16 5.26 0 -2378 2540 2520 2500 2480 2460 2520 2480 420 750 1000 1850 5 1 41026620 1034 14.24 0.19 12 0.08 177.00 13520.00 3190 20240223 -21.00 2030 20241113 24.14 2620 -3.82 20250123 2270 11.01 20250203 3165 -20.38 20240327 2030 24.14 20241113 0.52 N 004150 1000 420 억 2158195 N N 26 N 00 N
11 20250227 150157 57 100.00 KOSPI 금융 N N N N N 2520 20 2 0.80 84239910 33509 136.80 2505 2525 2495 3250 1750 2500 2513.95 5.26 0 -2816 2540 2520 2500 2480 2460 2520 2480 420 750 1000 1850 5 1 41026620 1034 14.24 0.19 12 0.08 177.00 13520.00 3190 20240223 -21.00 2030 20241113 24.14 2620 -3.82 20250123 2270 11.01 20250203 3165 -20.38 20240327 2030 24.14 20241113 0.52 N 004150 1000 420 억 2158195 N N 26 N 00 N
12 20250227 140158 57 100.00 KOSPI 금융 N N N N N 2515 15 2 0.60 60286760 24000 97.98 2505 2520 2495 3250 1750 2500 2511.95 5.26 0 -3589 2540 2520 2500 2480 2460 2520 2480 420 750 1000 1850 5 1 41026620 1032 14.21 0.19 12 0.06 177.00 13520.00 3190 20240223 -21.16 2030 20241113 23.89 2620 -4.01 20250123 2270 10.79 20250203 3165 -20.54 20240327 2030 23.89 20241113 0.52 N 004150 1000 420 억 2158195 N N 26 N 00 N