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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004150/price/prices-20250401.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
20250407,160148,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2300,-70,5,-2.95,189639526,83885,270.85,2360,2365,2155,3080,1660,2370,2260.71,6.28,0,6817,2440,2405,2365,2330,2290,2422,2347,420,710,1000,1700,5,1,41026620,944,47.92,0.17,12,0.20,48.00,13865.00,3165,20240327,-27.33,2030,20241113,13.30,2620,-12.21,20250123,2155,6.73,20250407,2870,-19.86,20240408,2030,13.30,20241113,0.63,Y,004150,1000,420 억,,2578061,N,N,21,N,00,N
20250407,150150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2275,-95,5,-4.01,184657651,81707,263.82,2360,2365,2155,3080,1660,2370,2260.00,6.28,0,8360,2440,2405,2365,2330,2290,2422,2347,420,710,1000,1700,5,1,41026620,933,47.40,0.16,12,0.20,48.00,13865.00,3165,20240327,-28.12,2030,20241113,12.07,2620,-13.17,20250123,2155,5.57,20250407,2870,-20.73,20240408,2030,12.07,20241113,0.63,Y,004150,1000,420 억,,2578061,N,N,0,N,00,N
20250407,140149,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2255,-115,5,-4.85,175810770,77808,251.23,2360,2365,2155,3080,1660,2370,2259.55,6.28,0,8439,2440,2405,2365,2330,2290,2422,2347,420,710,1000,1700,5,1,41026620,925,46.98,0.16,12,0.19,48.00,13865.00,3165,20240327,-28.75,2030,20241113,11.08,2620,-13.93,20250123,2155,4.64,20250407,2870,-21.43,20240408,2030,11.08,20241113,0.63,Y,004150,1000,420 억,,2578061,N,N,0,N,00,N
20250407,130148,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2275,-95,5,-4.01,126671030,55995,180.80,2360,2365,2155,3080,1660,2370,2262.18,6.28,0,6727,2440,2405,2365,2330,2290,2422,2347,420,710,1000,1700,5,1,41026620,933,47.40,0.16,12,0.14,48.00,13865.00,3165,20240327,-28.12,2030,20241113,12.07,2620,-13.17,20250123,2155,5.57,20250407,2870,-20.73,20240408,2030,12.07,20241113,0.63,Y,004150,1000,420 억,,2578061,N,N,0,N,00,N
20250407,120148,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2275,-95,5,-4.01,124821500,55180,178.17,2360,2365,2155,3080,1660,2370,2262.08,6.28,0,6716,2440,2405,2365,2330,2290,2422,2347,420,710,1000,1700,5,1,41026620,933,47.40,0.16,12,0.13,48.00,13865.00,3165,20240327,-28.12,2030,20241113,12.07,2620,-13.17,20250123,2155,5.57,20250407,2870,-20.73,20240408,2030,12.07,20241113,0.63,Y,004150,1000,420 억,,2578061,N,N,0,N,00,N
20250407,110148,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2260,-110,5,-4.64,116466505,51509,166.31,2360,2365,2155,3080,1660,2370,2261.09,6.28,0,6731,2440,2405,2365,2330,2290,2422,2347,420,710,1000,1700,5,1,41026620,927,47.08,0.16,12,0.13,48.00,13865.00,3165,20240327,-28.59,2030,20241113,11.33,2620,-13.74,20250123,2155,4.87,20250407,2870,-21.25,20240408,2030,11.33,20241113,0.63,Y,004150,1000,420 억,,2578061,N,N,0,N,00,N
20250407,100148,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2230,-140,5,-5.91,81829495,36149,116.72,2360,2365,2155,3080,1660,2370,2263.67,6.28,0,4596,2440,2405,2365,2330,2290,2422,2347,420,710,1000,1700,5,1,41026620,915,46.46,0.16,12,0.09,48.00,13865.00,3165,20240327,-29.54,2030,20241113,9.85,2620,-14.89,20250123,2155,3.48,20250407,2870,-22.30,20240408,2030,9.85,20241113,0.63,Y,004150,1000,420 억,,2578061,N,N,0,N,00,N
20250407,090148,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2360,-10,5,-0.42,621270,264,0.85,2360,2365,2330,3080,1660,2370,2353.30,6.28,0,-12,2440,2405,2365,2330,2290,2422,2347,420,710,1000,1700,5,1,41026620,968,49.17,0.17,12,0.00,48.00,13865.00,3165,20240327,-25.43,2030,20241113,16.26,2620,-9.92,20250123,2270,3.96,20250203,2870,-17.77,20240408,2030,16.26,20241113,0.63,Y,004150,1000,420 억,,2578061,N,N,0,N,00,N
20250404,160148,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2370,10,2,0.42,72807386,30971,185.31,2360,2400,2325,3065,1655,2360,2350.64,6.29,0,-1524,2393,2376,2353,2336,2313,2385,2345,420,705,1000,1690,5,1,41026620,972,49.38,0.17,12,0.08,48.00,13865.00,3165,20240327,-25.12,2030,20241113,16.75,2620,-9.54,20250123,2270,4.41,20250203,2940,-19.39,20240404,2030,16.75,20241113,0.64,Y,004150,1000,420 억,,2579697,N,N,0,N,00,N
20250404,150149,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2360,0,3,0.00,67175846,28593,171.08,2360,2400,2325,3065,1655,2360,2349.38,6.29,0,-1252,2393,2376,2353,2336,2313,2385,2345,420,705,1000,1690,5,1,41026620,968,49.17,0.17,12,0.07,48.00,13865.00,3165,20240327,-25.43,2030,20241113,16.26,2620,-9.92,20250123,2270,3.96,20250203,2940,-19.73,20240404,2030,16.26,20241113,0.64,Y,004150,1000,420 억,,2579697,N,N,0,N,00,N
20250404,140150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2360,0,3,0.00,63736286,27135,162.36,2360,2400,2325,3065,1655,2360,2348.86,6.29,0,-1058,2393,2376,2353,2336,2313,2385,2345,420,705,1000,1690,5,1,41026620,968,49.17,0.17,12,0.07,48.00,13865.00,3165,20240327,-25.43,2030,20241113,16.26,2620,-9.92,20250123,2270,3.96,20250203,2940,-19.73,20240404,2030,16.26,20241113,0.64,Y,004150,1000,420 억,,2579697,N,N,0,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 20250407 160148 57 100.00 KOSPI 금융 N N N N N 2300 -70 5 -2.95 189639526 83885 270.85 2360 2365 2155 3080 1660 2370 2260.71 6.28 0 6817 2440 2405 2365 2330 2290 2422 2347 420 710 1000 1700 5 1 41026620 944 47.92 0.17 12 0.20 48.00 13865.00 3165 20240327 -27.33 2030 20241113 13.30 2620 -12.21 20250123 2155 6.73 20250407 2870 -19.86 20240408 2030 13.30 20241113 0.63 Y 004150 1000 420 억 2578061 N N 21 N 00 N
3 20250407 150150 57 100.00 KOSPI 금융 N N N N N 2275 -95 5 -4.01 184657651 81707 263.82 2360 2365 2155 3080 1660 2370 2260.00 6.28 0 8360 2440 2405 2365 2330 2290 2422 2347 420 710 1000 1700 5 1 41026620 933 47.40 0.16 12 0.20 48.00 13865.00 3165 20240327 -28.12 2030 20241113 12.07 2620 -13.17 20250123 2155 5.57 20250407 2870 -20.73 20240408 2030 12.07 20241113 0.63 Y 004150 1000 420 억 2578061 N N 0 N 00 N
4 20250407 140149 57 100.00 KOSPI 금융 N N N N N 2255 -115 5 -4.85 175810770 77808 251.23 2360 2365 2155 3080 1660 2370 2259.55 6.28 0 8439 2440 2405 2365 2330 2290 2422 2347 420 710 1000 1700 5 1 41026620 925 46.98 0.16 12 0.19 48.00 13865.00 3165 20240327 -28.75 2030 20241113 11.08 2620 -13.93 20250123 2155 4.64 20250407 2870 -21.43 20240408 2030 11.08 20241113 0.63 Y 004150 1000 420 억 2578061 N N 0 N 00 N
5 20250407 130148 57 100.00 KOSPI 금융 N N N N N 2275 -95 5 -4.01 126671030 55995 180.80 2360 2365 2155 3080 1660 2370 2262.18 6.28 0 6727 2440 2405 2365 2330 2290 2422 2347 420 710 1000 1700 5 1 41026620 933 47.40 0.16 12 0.14 48.00 13865.00 3165 20240327 -28.12 2030 20241113 12.07 2620 -13.17 20250123 2155 5.57 20250407 2870 -20.73 20240408 2030 12.07 20241113 0.63 Y 004150 1000 420 억 2578061 N N 0 N 00 N
6 20250407 120148 57 100.00 KOSPI 금융 N N N N N 2275 -95 5 -4.01 124821500 55180 178.17 2360 2365 2155 3080 1660 2370 2262.08 6.28 0 6716 2440 2405 2365 2330 2290 2422 2347 420 710 1000 1700 5 1 41026620 933 47.40 0.16 12 0.13 48.00 13865.00 3165 20240327 -28.12 2030 20241113 12.07 2620 -13.17 20250123 2155 5.57 20250407 2870 -20.73 20240408 2030 12.07 20241113 0.63 Y 004150 1000 420 억 2578061 N N 0 N 00 N
7 20250407 110148 57 100.00 KOSPI 금융 N N N N N 2260 -110 5 -4.64 116466505 51509 166.31 2360 2365 2155 3080 1660 2370 2261.09 6.28 0 6731 2440 2405 2365 2330 2290 2422 2347 420 710 1000 1700 5 1 41026620 927 47.08 0.16 12 0.13 48.00 13865.00 3165 20240327 -28.59 2030 20241113 11.33 2620 -13.74 20250123 2155 4.87 20250407 2870 -21.25 20240408 2030 11.33 20241113 0.63 Y 004150 1000 420 억 2578061 N N 0 N 00 N
8 20250407 100148 57 100.00 KOSPI 금융 N N N N N 2230 -140 5 -5.91 81829495 36149 116.72 2360 2365 2155 3080 1660 2370 2263.67 6.28 0 4596 2440 2405 2365 2330 2290 2422 2347 420 710 1000 1700 5 1 41026620 915 46.46 0.16 12 0.09 48.00 13865.00 3165 20240327 -29.54 2030 20241113 9.85 2620 -14.89 20250123 2155 3.48 20250407 2870 -22.30 20240408 2030 9.85 20241113 0.63 Y 004150 1000 420 억 2578061 N N 0 N 00 N
9 20250407 090148 57 100.00 KOSPI 금융 N N N N N 2360 -10 5 -0.42 621270 264 0.85 2360 2365 2330 3080 1660 2370 2353.30 6.28 0 -12 2440 2405 2365 2330 2290 2422 2347 420 710 1000 1700 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 2870 -17.77 20240408 2030 16.26 20241113 0.63 Y 004150 1000 420 억 2578061 N N 0 N 00 N
10 20250404 160148 57 100.00 KOSPI 금융 N N N N N 2370 10 2 0.42 72807386 30971 185.31 2360 2400 2325 3065 1655 2360 2350.64 6.29 0 -1524 2393 2376 2353 2336 2313 2385 2345 420 705 1000 1690 5 1 41026620 972 49.38 0.17 12 0.08 48.00 13865.00 3165 20240327 -25.12 2030 20241113 16.75 2620 -9.54 20250123 2270 4.41 20250203 2940 -19.39 20240404 2030 16.75 20241113 0.64 Y 004150 1000 420 억 2579697 N N 0 N 00 N
11 20250404 150149 57 100.00 KOSPI 금융 N N N N N 2360 0 3 0.00 67175846 28593 171.08 2360 2400 2325 3065 1655 2360 2349.38 6.29 0 -1252 2393 2376 2353 2336 2313 2385 2345 420 705 1000 1690 5 1 41026620 968 49.17 0.17 12 0.07 48.00 13865.00 3165 20240327 -25.43 2030 20241113 16.26 2620 -9.92 20250123 2270 3.96 20250203 2940 -19.73 20240404 2030 16.26 20241113 0.64 Y 004150 1000 420 억 2579697 N N 0 N 00 N
12 20250404 140150 57 100.00 KOSPI 금융 N N N N N 2360 0 3 0.00 63736286 27135 162.36 2360 2400 2325 3065 1655 2360 2348.86 6.29 0 -1058 2393 2376 2353 2336 2313 2385 2345 420 705 1000 1690 5 1 41026620 968 49.17 0.17 12 0.07 48.00 13865.00 3165 20240327 -25.43 2030 20241113 16.26 2620 -9.92 20250123 2270 3.96 20250203 2940 -19.73 20240404 2030 16.26 20241113 0.64 Y 004150 1000 420 억 2579697 N N 0 N 00 N