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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2370,20,2,0.85,45185315,19262,63.65,2330,2370,2315,3055,1645,2350,2345.83,6.67,0,3704,2370,2360,2340,2330,2310,2365,2335,420,705,1000,1690,5,1,41026620,972,49.38,0.17,12,0.05,48.00,13865.00,3020,20240401,-21.52,2030,20241113,16.75,2620,-9.54,20250123,2155,9.98,20250407,2845,-16.70,20240502,2030,16.75,20241113,0.57,Y,004150,1000,420 억,,2736279,N,N,32,N,00,N
20250411,150150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2355,5,2,0.21,35032515,14965,49.45,2330,2370,2315,3055,1645,2350,2340.96,6.67,0,2890,2370,2360,2340,2330,2310,2365,2335,420,705,1000,1690,5,1,41026620,966,49.06,0.17,12,0.04,48.00,13865.00,3020,20240401,-22.02,2030,20241113,16.01,2620,-10.11,20250123,2155,9.28,20250407,2845,-17.22,20240502,2030,16.01,20241113,0.57,Y,004150,1000,420 억,,2736279,N,N,32,N,00,N
20250411,140151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2350,0,3,0.00,34007700,14529,48.01,2330,2370,2315,3055,1645,2350,2340.68,6.67,0,2718,2370,2360,2340,2330,2310,2365,2335,420,705,1000,1690,5,1,41026620,964,48.96,0.17,12,0.04,48.00,13865.00,3020,20240401,-22.19,2030,20241113,15.76,2620,-10.31,20250123,2155,9.05,20250407,2845,-17.40,20240502,2030,15.76,20241113,0.57,Y,004150,1000,420 억,,2736279,N,N,32,N,00,N
20250411,130151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2355,5,2,0.21,33408210,14274,47.17,2330,2370,2315,3055,1645,2350,2340.49,6.67,0,2839,2370,2360,2340,2330,2310,2365,2335,420,705,1000,1690,5,1,41026620,966,49.06,0.17,12,0.03,48.00,13865.00,3020,20240401,-22.02,2030,20241113,16.01,2620,-10.11,20250123,2155,9.28,20250407,2845,-17.22,20240502,2030,16.01,20241113,0.57,Y,004150,1000,420 억,,2736279,N,N,32,N,00,N
20250411,120151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2350,0,3,0.00,33262415,14212,46.96,2330,2370,2315,3055,1645,2350,2340.45,6.67,0,2870,2370,2360,2340,2330,2310,2365,2335,420,705,1000,1690,5,1,41026620,964,48.96,0.17,12,0.03,48.00,13865.00,3020,20240401,-22.19,2030,20241113,15.76,2620,-10.31,20250123,2155,9.05,20250407,2845,-17.40,20240502,2030,15.76,20241113,0.57,Y,004150,1000,420 억,,2736279,N,N,32,N,00,N
20250411,110150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2350,0,3,0.00,24706155,10557,34.89,2330,2370,2315,3055,1645,2350,2340.26,6.67,0,2294,2370,2360,2340,2330,2310,2365,2335,420,705,1000,1690,5,1,41026620,964,48.96,0.17,12,0.03,48.00,13865.00,3020,20240401,-22.19,2030,20241113,15.76,2620,-10.31,20250123,2155,9.05,20250407,2845,-17.40,20240502,2030,15.76,20241113,0.57,Y,004150,1000,420 억,,2736279,N,N,32,N,00,N
20250411,100151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2330,-20,5,-0.85,10343085,4437,14.66,2330,2345,2315,3055,1645,2350,2331.10,6.67,0,1019,2370,2360,2340,2330,2310,2365,2335,420,705,1000,1690,5,1,41026620,956,48.54,0.17,12,0.01,48.00,13865.00,3020,20240401,-22.85,2030,20241113,14.78,2620,-11.07,20250123,2155,8.12,20250407,2845,-18.10,20240502,2030,14.78,20241113,0.57,Y,004150,1000,420 억,,2736279,N,N,32,N,00,N
20250411,090152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2330,-20,5,-0.85,358820,154,0.51,2330,2330,2330,3055,1645,2350,2330.00,6.67,0,30,2370,2360,2340,2330,2310,2365,2335,420,705,1000,1690,5,1,41026620,956,48.54,0.17,12,0.00,48.00,13865.00,3020,20240401,-22.85,2030,20241113,14.78,2620,-11.07,20250123,2155,8.12,20250407,2845,-18.10,20240502,2030,14.78,20241113,0.57,Y,004150,1000,420 억,,2736279,N,N,32,N,00,N
20250410,160150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2350,55,2,2.40,69077080,29607,54.38,2350,2350,2320,2980,1610,2295,2333.13,6.66,0,3242,2408,2351,2303,2246,2198,2327,2222,420,685,1000,1650,5,1,41026620,964,48.96,0.17,12,0.07,48.00,13865.00,3050,20240329,-22.95,2030,20241113,15.76,2620,-10.31,20250123,2155,9.05,20250407,2845,-17.40,20240502,2030,15.76,20241113,0.57,Y,004150,1000,420 억,,2732830,N,N,32,N,00,N
20250410,150150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2335,40,2,1.74,50151915,21507,39.50,2350,2350,2320,2980,1610,2295,2331.89,6.66,0,2808,2408,2351,2303,2246,2198,2327,2222,420,685,1000,1650,5,1,41026620,958,48.65,0.17,12,0.05,48.00,13865.00,3050,20240329,-23.44,2030,20241113,15.02,2620,-10.88,20250123,2155,8.35,20250407,2845,-17.93,20240502,2030,15.02,20241113,0.57,Y,004150,1000,420 억,,2732830,N,N,0,N,00,N
20250410,140150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2345,50,2,2.18,44638125,19154,35.18,2350,2350,2320,2980,1610,2295,2330.49,6.66,0,2263,2408,2351,2303,2246,2198,2327,2222,420,685,1000,1650,5,1,41026620,962,48.85,0.17,12,0.05,48.00,13865.00,3050,20240329,-23.11,2030,20241113,15.52,2620,-10.50,20250123,2155,8.82,20250407,2845,-17.57,20240502,2030,15.52,20241113,0.57,Y,004150,1000,420 억,,2732830,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 20250411 160150 57 100.00 KOSPI 금융 N N N N N 2370 20 2 0.85 45185315 19262 63.65 2330 2370 2315 3055 1645 2350 2345.83 6.67 0 3704 2370 2360 2340 2330 2310 2365 2335 420 705 1000 1690 5 1 41026620 972 49.38 0.17 12 0.05 48.00 13865.00 3020 20240401 -21.52 2030 20241113 16.75 2620 -9.54 20250123 2155 9.98 20250407 2845 -16.70 20240502 2030 16.75 20241113 0.57 Y 004150 1000 420 억 2736279 N N 32 N 00 N
3 20250411 150150 57 100.00 KOSPI 금융 N N N N N 2355 5 2 0.21 35032515 14965 49.45 2330 2370 2315 3055 1645 2350 2340.96 6.67 0 2890 2370 2360 2340 2330 2310 2365 2335 420 705 1000 1690 5 1 41026620 966 49.06 0.17 12 0.04 48.00 13865.00 3020 20240401 -22.02 2030 20241113 16.01 2620 -10.11 20250123 2155 9.28 20250407 2845 -17.22 20240502 2030 16.01 20241113 0.57 Y 004150 1000 420 억 2736279 N N 32 N 00 N
4 20250411 140151 57 100.00 KOSPI 금융 N N N N N 2350 0 3 0.00 34007700 14529 48.01 2330 2370 2315 3055 1645 2350 2340.68 6.67 0 2718 2370 2360 2340 2330 2310 2365 2335 420 705 1000 1690 5 1 41026620 964 48.96 0.17 12 0.04 48.00 13865.00 3020 20240401 -22.19 2030 20241113 15.76 2620 -10.31 20250123 2155 9.05 20250407 2845 -17.40 20240502 2030 15.76 20241113 0.57 Y 004150 1000 420 억 2736279 N N 32 N 00 N
5 20250411 130151 57 100.00 KOSPI 금융 N N N N N 2355 5 2 0.21 33408210 14274 47.17 2330 2370 2315 3055 1645 2350 2340.49 6.67 0 2839 2370 2360 2340 2330 2310 2365 2335 420 705 1000 1690 5 1 41026620 966 49.06 0.17 12 0.03 48.00 13865.00 3020 20240401 -22.02 2030 20241113 16.01 2620 -10.11 20250123 2155 9.28 20250407 2845 -17.22 20240502 2030 16.01 20241113 0.57 Y 004150 1000 420 억 2736279 N N 32 N 00 N
6 20250411 120151 57 100.00 KOSPI 금융 N N N N N 2350 0 3 0.00 33262415 14212 46.96 2330 2370 2315 3055 1645 2350 2340.45 6.67 0 2870 2370 2360 2340 2330 2310 2365 2335 420 705 1000 1690 5 1 41026620 964 48.96 0.17 12 0.03 48.00 13865.00 3020 20240401 -22.19 2030 20241113 15.76 2620 -10.31 20250123 2155 9.05 20250407 2845 -17.40 20240502 2030 15.76 20241113 0.57 Y 004150 1000 420 억 2736279 N N 32 N 00 N
7 20250411 110150 57 100.00 KOSPI 금융 N N N N N 2350 0 3 0.00 24706155 10557 34.89 2330 2370 2315 3055 1645 2350 2340.26 6.67 0 2294 2370 2360 2340 2330 2310 2365 2335 420 705 1000 1690 5 1 41026620 964 48.96 0.17 12 0.03 48.00 13865.00 3020 20240401 -22.19 2030 20241113 15.76 2620 -10.31 20250123 2155 9.05 20250407 2845 -17.40 20240502 2030 15.76 20241113 0.57 Y 004150 1000 420 억 2736279 N N 32 N 00 N
8 20250411 100151 57 100.00 KOSPI 금융 N N N N N 2330 -20 5 -0.85 10343085 4437 14.66 2330 2345 2315 3055 1645 2350 2331.10 6.67 0 1019 2370 2360 2340 2330 2310 2365 2335 420 705 1000 1690 5 1 41026620 956 48.54 0.17 12 0.01 48.00 13865.00 3020 20240401 -22.85 2030 20241113 14.78 2620 -11.07 20250123 2155 8.12 20250407 2845 -18.10 20240502 2030 14.78 20241113 0.57 Y 004150 1000 420 억 2736279 N N 32 N 00 N
9 20250411 090152 57 100.00 KOSPI 금융 N N N N N 2330 -20 5 -0.85 358820 154 0.51 2330 2330 2330 3055 1645 2350 2330.00 6.67 0 30 2370 2360 2340 2330 2310 2365 2335 420 705 1000 1690 5 1 41026620 956 48.54 0.17 12 0.00 48.00 13865.00 3020 20240401 -22.85 2030 20241113 14.78 2620 -11.07 20250123 2155 8.12 20250407 2845 -18.10 20240502 2030 14.78 20241113 0.57 Y 004150 1000 420 억 2736279 N N 32 N 00 N
10 20250410 160150 57 100.00 KOSPI 금융 N N N N N 2350 55 2 2.40 69077080 29607 54.38 2350 2350 2320 2980 1610 2295 2333.13 6.66 0 3242 2408 2351 2303 2246 2198 2327 2222 420 685 1000 1650 5 1 41026620 964 48.96 0.17 12 0.07 48.00 13865.00 3050 20240329 -22.95 2030 20241113 15.76 2620 -10.31 20250123 2155 9.05 20250407 2845 -17.40 20240502 2030 15.76 20241113 0.57 Y 004150 1000 420 억 2732830 N N 32 N 00 N
11 20250410 150150 57 100.00 KOSPI 금융 N N N N N 2335 40 2 1.74 50151915 21507 39.50 2350 2350 2320 2980 1610 2295 2331.89 6.66 0 2808 2408 2351 2303 2246 2198 2327 2222 420 685 1000 1650 5 1 41026620 958 48.65 0.17 12 0.05 48.00 13865.00 3050 20240329 -23.44 2030 20241113 15.02 2620 -10.88 20250123 2155 8.35 20250407 2845 -17.93 20240502 2030 15.02 20241113 0.57 Y 004150 1000 420 억 2732830 N N 0 N 00 N
12 20250410 140150 57 100.00 KOSPI 금융 N N N N N 2345 50 2 2.18 44638125 19154 35.18 2350 2350 2320 2980 1610 2295 2330.49 6.66 0 2263 2408 2351 2303 2246 2198 2327 2222 420 685 1000 1650 5 1 41026620 962 48.85 0.17 12 0.05 48.00 13865.00 3050 20240329 -23.11 2030 20241113 15.52 2620 -10.50 20250123 2155 8.82 20250407 2845 -17.57 20240502 2030 15.52 20241113 0.57 Y 004150 1000 420 억 2732830 N N 0 N 00 N