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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,5,2,0.20,37151683,14970,180.99,2480,2495,2460,3210,1730,2470,2481.74,5.29,0,2579,2490,2480,2465,2455,2440,2485,2460,420,740,1000,1820,5,1,41026620,1015,13.98,0.18,12,0.04,177.00,13520.00,3165,20240327,-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
20250317,120153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2477,7,2,0.28,28819033,11598,140.22,2480,2495,2460,3210,1730,2470,2484.83,5.29,0,1739,2490,2480,2465,2455,2440,2485,2460,420,740,1000,1820,5,1,41026620,1016,13.99,0.18,12,0.03,177.00,13520.00,3165,20240327,-21.74,2030,20241113,22.02,2620,-5.46,20250123,2270,9.12,20250203,3165,-21.74,20240327,2030,22.02,20241113,0.51,N,004150,1000,420 억,,2170110,N,N,12,N,00,N
20250317,110154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,5,2,0.20,28591320,11506,139.11,2480,2495,2460,3210,1730,2470,2484.91,5.29,0,1825,2490,2480,2465,2455,2440,2485,2460,420,740,1000,1820,5,1,41026620,1015,13.98,0.18,12,0.03,177.00,13520.00,3165,20240327,-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
20250317,100155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-10,5,-0.40,27213305,10949,132.38,2480,2495,2460,3210,1730,2470,2485.46,5.29,0,1997,2490,2480,2465,2455,2440,2485,2460,420,740,1000,1820,5,1,41026620,1009,13.90,0.18,12,0.03,177.00,13520.00,3165,20240327,-22.27,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3165,-22.27,20240327,2030,21.18,20241113,0.51,N,004150,1000,420 억,,2170110,N,N,12,N,00,N
20250317,090154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,0,3,0.00,1167510,471,5.69,2480,2480,2470,3210,1730,2470,2478.79,5.29,0,-118,2490,2480,2465,2455,2440,2485,2460,420,740,1000,1820,5,1,41026620,1013,13.95,0.18,12,0.00,177.00,13520.00,3165,20240327,-21.96,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3165,-21.96,20240327,2030,21.67,20241113,0.51,N,004150,1000,420 억,,2170110,N,N,12,N,00,N
20250314,160153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,10,2,0.41,20319685,8271,19.66,2460,2475,2450,3195,1725,2460,2456.74,5.29,0,-1384,2483,2471,2453,2441,2423,2462,2432,420,735,1000,1820,5,1,41026620,1013,13.95,0.18,12,0.02,177.00,13520.00,3165,20240327,-21.96,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3165,-21.96,20240327,2030,21.67,20241113,0.51,N,004150,1000,420 억,,2171524,N,N,12,N,00,N
20250314,150154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,0,3,0.00,16589335,6759,16.07,2460,2475,2450,3195,1725,2460,2454.41,5.29,0,-1117,2483,2471,2453,2441,2423,2462,2432,420,735,1000,1820,5,1,41026620,1009,13.90,0.18,12,0.02,177.00,13520.00,3165,20240327,-22.27,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3165,-22.27,20240327,2030,21.18,20241113,0.51,N,004150,1000,420 억,,2171524,N,N,122,N,00,N
20250314,140153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,5,2,0.20,15414075,6281,14.93,2460,2475,2450,3195,1725,2460,2454.08,5.29,0,-932,2483,2471,2453,2441,2423,2462,2432,420,735,1000,1820,5,1,41026620,1011,13.93,0.18,12,0.02,177.00,13520.00,3165,20240327,-22.12,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3165,-22.12,20240327,2030,21.43,20241113,0.51,N,004150,1000,420 억,,2171524,N,N,122,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 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
3 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
4 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
5 20250317 130154 57 100.00 KOSPI 금융 N N N N N 2475 5 2 0.20 37151683 14970 180.99 2480 2495 2460 3210 1730 2470 2481.74 5.29 0 2579 2490 2480 2465 2455 2440 2485 2460 420 740 1000 1820 5 1 41026620 1015 13.98 0.18 12 0.04 177.00 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
6 20250317 120153 57 100.00 KOSPI 금융 N N N N N 2477 7 2 0.28 28819033 11598 140.22 2480 2495 2460 3210 1730 2470 2484.83 5.29 0 1739 2490 2480 2465 2455 2440 2485 2460 420 740 1000 1820 5 1 41026620 1016 13.99 0.18 12 0.03 177.00 13520.00 3165 20240327 -21.74 2030 20241113 22.02 2620 -5.46 20250123 2270 9.12 20250203 3165 -21.74 20240327 2030 22.02 20241113 0.51 N 004150 1000 420 억 2170110 N N 12 N 00 N
7 20250317 110154 57 100.00 KOSPI 금융 N N N N N 2475 5 2 0.20 28591320 11506 139.11 2480 2495 2460 3210 1730 2470 2484.91 5.29 0 1825 2490 2480 2465 2455 2440 2485 2460 420 740 1000 1820 5 1 41026620 1015 13.98 0.18 12 0.03 177.00 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
8 20250317 100155 57 100.00 KOSPI 금융 N N N N N 2460 -10 5 -0.40 27213305 10949 132.38 2480 2495 2460 3210 1730 2470 2485.46 5.29 0 1997 2490 2480 2465 2455 2440 2485 2460 420 740 1000 1820 5 1 41026620 1009 13.90 0.18 12 0.03 177.00 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 0.51 N 004150 1000 420 억 2170110 N N 12 N 00 N
9 20250317 090154 57 100.00 KOSPI 금융 N N N N N 2470 0 3 0.00 1167510 471 5.69 2480 2480 2470 3210 1730 2470 2478.79 5.29 0 -118 2490 2480 2465 2455 2440 2485 2460 420 740 1000 1820 5 1 41026620 1013 13.95 0.18 12 0.00 177.00 13520.00 3165 20240327 -21.96 2030 20241113 21.67 2620 -5.73 20250123 2270 8.81 20250203 3165 -21.96 20240327 2030 21.67 20241113 0.51 N 004150 1000 420 억 2170110 N N 12 N 00 N
10 20250314 160153 57 100.00 KOSPI 금융 N N N N N 2470 10 2 0.41 20319685 8271 19.66 2460 2475 2450 3195 1725 2460 2456.74 5.29 0 -1384 2483 2471 2453 2441 2423 2462 2432 420 735 1000 1820 5 1 41026620 1013 13.95 0.18 12 0.02 177.00 13520.00 3165 20240327 -21.96 2030 20241113 21.67 2620 -5.73 20250123 2270 8.81 20250203 3165 -21.96 20240327 2030 21.67 20241113 0.51 N 004150 1000 420 억 2171524 N N 12 N 00 N
11 20250314 150154 57 100.00 KOSPI 금융 N N N N N 2460 0 3 0.00 16589335 6759 16.07 2460 2475 2450 3195 1725 2460 2454.41 5.29 0 -1117 2483 2471 2453 2441 2423 2462 2432 420 735 1000 1820 5 1 41026620 1009 13.90 0.18 12 0.02 177.00 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 0.51 N 004150 1000 420 억 2171524 N N 122 N 00 N
12 20250314 140153 57 100.00 KOSPI 금융 N N N N N 2465 5 2 0.20 15414075 6281 14.93 2460 2475 2450 3195 1725 2460 2454.08 5.29 0 -932 2483 2471 2453 2441 2423 2462 2432 420 735 1000 1820 5 1 41026620 1011 13.93 0.18 12 0.02 177.00 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 0.51 N 004150 1000 420 억 2171524 N N 122 N 00 N