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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2445,10,2,0.41,83803660,34434,104.57,2430,2450,2420,3165,1705,2435,2433.75,6.69,0,-70,2498,2466,2438,2406,2378,2465,2405,420,730,1000,1750,5,1,41026620,1003,50.94,0.18,12,0.08,48.00,13865.00,2845,20240502,-14.06,2030,20241113,20.44,2620,-6.68,20250123,2155,13.46,20250407,2845,-14.06,20240502,2030,20.44,20241113,0.53,Y,004150,1000,420 억,,2745077,N,N,165,N,00,N
20250422,150153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2435,0,3,0.00,80326040,33008,100.24,2430,2450,2420,3165,1705,2435,2433.53,6.69,0,-316,2498,2466,2438,2406,2378,2465,2405,420,730,1000,1750,5,1,41026620,999,50.73,0.18,12,0.08,48.00,13865.00,2845,20240502,-14.41,2030,20241113,19.95,2620,-7.06,20250123,2155,12.99,20250407,2845,-14.41,20240502,2030,19.95,20241113,0.53,Y,004150,1000,420 억,,2745077,N,N,11,N,00,N
20250422,140153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2445,10,2,0.41,66021200,27128,82.38,2430,2450,2420,3165,1705,2435,2433.69,6.69,0,-775,2498,2466,2438,2406,2378,2465,2405,420,730,1000,1750,5,1,41026620,1003,50.94,0.18,12,0.07,48.00,13865.00,2845,20240502,-14.06,2030,20241113,20.44,2620,-6.68,20250123,2155,13.46,20250407,2845,-14.06,20240502,2030,20.44,20241113,0.53,Y,004150,1000,420 억,,2745077,N,N,11,N,00,N
20250422,130153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2440,5,2,0.21,65359905,26857,81.56,2430,2450,2420,3165,1705,2435,2433.63,6.69,0,-829,2498,2466,2438,2406,2378,2465,2405,420,730,1000,1750,5,1,41026620,1001,50.83,0.18,12,0.07,48.00,13865.00,2845,20240502,-14.24,2030,20241113,20.20,2620,-6.87,20250123,2155,13.23,20250407,2845,-14.24,20240502,2030,20.20,20241113,0.53,Y,004150,1000,420 억,,2745077,N,N,11,N,00,N
20250422,120152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2445,10,2,0.41,38233260,15696,47.66,2430,2450,2420,3165,1705,2435,2435.86,6.69,0,-999,2498,2466,2438,2406,2378,2465,2405,420,730,1000,1750,5,1,41026620,1003,50.94,0.18,12,0.04,48.00,13865.00,2845,20240502,-14.06,2030,20241113,20.44,2620,-6.68,20250123,2155,13.46,20250407,2845,-14.06,20240502,2030,20.44,20241113,0.53,Y,004150,1000,420 억,,2745077,N,N,11,N,00,N
20250422,110153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2450,15,2,0.62,21959900,9024,27.40,2430,2450,2420,3165,1705,2435,2433.50,6.69,0,-1001,2498,2466,2438,2406,2378,2465,2405,420,730,1000,1750,5,1,41026620,1005,51.04,0.18,12,0.02,48.00,13865.00,2845,20240502,-13.88,2030,20241113,20.69,2620,-6.49,20250123,2155,13.69,20250407,2845,-13.88,20240502,2030,20.69,20241113,0.53,Y,004150,1000,420 억,,2745077,N,N,11,N,00,N
20250422,100153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2435,0,3,0.00,9804180,4034,12.25,2430,2435,2420,3165,1705,2435,2430.39,6.69,0,-817,2498,2466,2438,2406,2378,2465,2405,420,730,1000,1750,5,1,41026620,999,50.73,0.18,12,0.01,48.00,13865.00,2845,20240502,-14.41,2030,20241113,19.95,2620,-7.06,20250123,2155,12.99,20250407,2845,-14.41,20240502,2030,19.95,20241113,0.53,Y,004150,1000,420 억,,2745077,N,N,11,N,00,N
20250422,090153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2425,-10,5,-0.41,106860,44,0.13,2430,2430,2425,3165,1705,2435,2428.64,6.69,0,-22,2498,2466,2438,2406,2378,2465,2405,420,730,1000,1750,5,1,41026620,995,50.52,0.17,12,0.00,48.00,13865.00,2845,20240502,-14.76,2030,20241113,19.46,2620,-7.44,20250123,2155,12.53,20250407,2845,-14.76,20240502,2030,19.46,20241113,0.53,Y,004150,1000,420 억,,2745077,N,N,11,N,00,N
20250421,160150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2435,5,2,0.21,80039295,32930,96.54,2435,2470,2410,3155,1705,2430,2430.43,6.69,0,1157,2470,2450,2425,2405,2380,2460,2415,420,725,1000,1740,5,1,41026620,999,50.73,0.18,12,0.08,48.00,13865.00,2845,20240502,-14.41,2030,20241113,19.95,2620,-7.06,20250123,2155,12.99,20250407,2845,-14.41,20240502,2030,19.95,20241113,0.54,Y,004150,1000,420 억,,2743919,N,N,11,N,00,N
20250421,150152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2435,5,2,0.21,73504070,30246,88.67,2435,2470,2410,3155,1705,2430,2430.21,6.69,0,1421,2470,2450,2425,2405,2380,2460,2415,420,725,1000,1740,5,1,41026620,999,50.73,0.18,12,0.07,48.00,13865.00,2845,20240502,-14.41,2030,20241113,19.95,2620,-7.06,20250123,2155,12.99,20250407,2845,-14.41,20240502,2030,19.95,20241113,0.54,Y,004150,1000,420 억,,2743919,N,N,136,N,00,N
20250421,140153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2420,-10,5,-0.41,68974490,28377,83.19,2435,2470,2410,3155,1705,2430,2430.65,6.69,0,1490,2470,2450,2425,2405,2380,2460,2415,420,725,1000,1740,5,1,41026620,993,50.42,0.17,12,0.07,48.00,13865.00,2845,20240502,-14.94,2030,20241113,19.21,2620,-7.63,20250123,2155,12.30,20250407,2845,-14.94,20240502,2030,19.21,20241113,0.54,Y,004150,1000,420 억,,2743919,N,N,136,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 20250422 160150 57 100.00 KOSPI 금융 N N N N N 2445 10 2 0.41 83803660 34434 104.57 2430 2450 2420 3165 1705 2435 2433.75 6.69 0 -70 2498 2466 2438 2406 2378 2465 2405 420 730 1000 1750 5 1 41026620 1003 50.94 0.18 12 0.08 48.00 13865.00 2845 20240502 -14.06 2030 20241113 20.44 2620 -6.68 20250123 2155 13.46 20250407 2845 -14.06 20240502 2030 20.44 20241113 0.53 Y 004150 1000 420 억 2745077 N N 165 N 00 N
3 20250422 150153 57 100.00 KOSPI 금융 N N N N N 2435 0 3 0.00 80326040 33008 100.24 2430 2450 2420 3165 1705 2435 2433.53 6.69 0 -316 2498 2466 2438 2406 2378 2465 2405 420 730 1000 1750 5 1 41026620 999 50.73 0.18 12 0.08 48.00 13865.00 2845 20240502 -14.41 2030 20241113 19.95 2620 -7.06 20250123 2155 12.99 20250407 2845 -14.41 20240502 2030 19.95 20241113 0.53 Y 004150 1000 420 억 2745077 N N 11 N 00 N
4 20250422 140153 57 100.00 KOSPI 금융 N N N N N 2445 10 2 0.41 66021200 27128 82.38 2430 2450 2420 3165 1705 2435 2433.69 6.69 0 -775 2498 2466 2438 2406 2378 2465 2405 420 730 1000 1750 5 1 41026620 1003 50.94 0.18 12 0.07 48.00 13865.00 2845 20240502 -14.06 2030 20241113 20.44 2620 -6.68 20250123 2155 13.46 20250407 2845 -14.06 20240502 2030 20.44 20241113 0.53 Y 004150 1000 420 억 2745077 N N 11 N 00 N
5 20250422 130153 57 100.00 KOSPI 금융 N N N N N 2440 5 2 0.21 65359905 26857 81.56 2430 2450 2420 3165 1705 2435 2433.63 6.69 0 -829 2498 2466 2438 2406 2378 2465 2405 420 730 1000 1750 5 1 41026620 1001 50.83 0.18 12 0.07 48.00 13865.00 2845 20240502 -14.24 2030 20241113 20.20 2620 -6.87 20250123 2155 13.23 20250407 2845 -14.24 20240502 2030 20.20 20241113 0.53 Y 004150 1000 420 억 2745077 N N 11 N 00 N
6 20250422 120152 57 100.00 KOSPI 금융 N N N N N 2445 10 2 0.41 38233260 15696 47.66 2430 2450 2420 3165 1705 2435 2435.86 6.69 0 -999 2498 2466 2438 2406 2378 2465 2405 420 730 1000 1750 5 1 41026620 1003 50.94 0.18 12 0.04 48.00 13865.00 2845 20240502 -14.06 2030 20241113 20.44 2620 -6.68 20250123 2155 13.46 20250407 2845 -14.06 20240502 2030 20.44 20241113 0.53 Y 004150 1000 420 억 2745077 N N 11 N 00 N
7 20250422 110153 57 100.00 KOSPI 금융 N N N N N 2450 15 2 0.62 21959900 9024 27.40 2430 2450 2420 3165 1705 2435 2433.50 6.69 0 -1001 2498 2466 2438 2406 2378 2465 2405 420 730 1000 1750 5 1 41026620 1005 51.04 0.18 12 0.02 48.00 13865.00 2845 20240502 -13.88 2030 20241113 20.69 2620 -6.49 20250123 2155 13.69 20250407 2845 -13.88 20240502 2030 20.69 20241113 0.53 Y 004150 1000 420 억 2745077 N N 11 N 00 N
8 20250422 100153 57 100.00 KOSPI 금융 N N N N N 2435 0 3 0.00 9804180 4034 12.25 2430 2435 2420 3165 1705 2435 2430.39 6.69 0 -817 2498 2466 2438 2406 2378 2465 2405 420 730 1000 1750 5 1 41026620 999 50.73 0.18 12 0.01 48.00 13865.00 2845 20240502 -14.41 2030 20241113 19.95 2620 -7.06 20250123 2155 12.99 20250407 2845 -14.41 20240502 2030 19.95 20241113 0.53 Y 004150 1000 420 억 2745077 N N 11 N 00 N
9 20250422 090153 57 100.00 KOSPI 금융 N N N N N 2425 -10 5 -0.41 106860 44 0.13 2430 2430 2425 3165 1705 2435 2428.64 6.69 0 -22 2498 2466 2438 2406 2378 2465 2405 420 730 1000 1750 5 1 41026620 995 50.52 0.17 12 0.00 48.00 13865.00 2845 20240502 -14.76 2030 20241113 19.46 2620 -7.44 20250123 2155 12.53 20250407 2845 -14.76 20240502 2030 19.46 20241113 0.53 Y 004150 1000 420 억 2745077 N N 11 N 00 N
10 20250421 160150 57 100.00 KOSPI 금융 N N N N N 2435 5 2 0.21 80039295 32930 96.54 2435 2470 2410 3155 1705 2430 2430.43 6.69 0 1157 2470 2450 2425 2405 2380 2460 2415 420 725 1000 1740 5 1 41026620 999 50.73 0.18 12 0.08 48.00 13865.00 2845 20240502 -14.41 2030 20241113 19.95 2620 -7.06 20250123 2155 12.99 20250407 2845 -14.41 20240502 2030 19.95 20241113 0.54 Y 004150 1000 420 억 2743919 N N 11 N 00 N
11 20250421 150152 57 100.00 KOSPI 금융 N N N N N 2435 5 2 0.21 73504070 30246 88.67 2435 2470 2410 3155 1705 2430 2430.21 6.69 0 1421 2470 2450 2425 2405 2380 2460 2415 420 725 1000 1740 5 1 41026620 999 50.73 0.18 12 0.07 48.00 13865.00 2845 20240502 -14.41 2030 20241113 19.95 2620 -7.06 20250123 2155 12.99 20250407 2845 -14.41 20240502 2030 19.95 20241113 0.54 Y 004150 1000 420 억 2743919 N N 136 N 00 N
12 20250421 140153 57 100.00 KOSPI 금융 N N N N N 2420 -10 5 -0.41 68974490 28377 83.19 2435 2470 2410 3155 1705 2430 2430.65 6.69 0 1490 2470 2450 2425 2405 2380 2460 2415 420 725 1000 1740 5 1 41026620 993 50.42 0.17 12 0.07 48.00 13865.00 2845 20240502 -14.94 2030 20241113 19.21 2620 -7.63 20250123 2155 12.30 20250407 2845 -14.94 20240502 2030 19.21 20241113 0.54 Y 004150 1000 420 억 2743919 N N 136 N 00 N