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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2370,0,3,0.00,19309915,8176,42.44,2375,2380,2345,3080,1660,2370,2361.78,6.68,0,-90,2406,2387,2351,2332,2296,2397,2342,420,710,1000,1700,5,1,41026620,972,49.38,0.17,12,0.02,48.00,13865.00,3020,20240402,-21.52,2030,20241113,16.75,2620,-9.54,20250123,2155,9.98,20250407,2845,-16.70,20240502,2030,16.75,20241113,0.58,Y,004150,1000,420 억,,2740222,N,N,0,N,00,N
20250414,150151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2370,0,3,0.00,15824180,6706,34.81,2375,2380,2345,3080,1660,2370,2359.70,6.68,0,137,2406,2387,2351,2332,2296,2397,2342,420,710,1000,1700,5,1,41026620,972,49.38,0.17,12,0.02,48.00,13865.00,3020,20240402,-21.52,2030,20241113,16.75,2620,-9.54,20250123,2155,9.98,20250407,2845,-16.70,20240502,2030,16.75,20241113,0.58,Y,004150,1000,420 억,,2740222,N,N,0,N,00,N
20250414,140151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2365,-5,5,-0.21,14948670,6335,32.89,2375,2380,2345,3080,1660,2370,2359.70,6.68,0,205,2406,2387,2351,2332,2296,2397,2342,420,710,1000,1700,5,1,41026620,970,49.27,0.17,12,0.02,48.00,13865.00,3020,20240402,-21.69,2030,20241113,16.50,2620,-9.73,20250123,2155,9.74,20250407,2845,-16.87,20240502,2030,16.50,20241113,0.58,Y,004150,1000,420 억,,2740222,N,N,0,N,00,N
20250414,130151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2365,-5,5,-0.21,11216225,4755,24.68,2375,2380,2345,3080,1660,2370,2358.83,6.68,0,-77,2406,2387,2351,2332,2296,2397,2342,420,710,1000,1700,5,1,41026620,970,49.27,0.17,12,0.01,48.00,13865.00,3020,20240402,-21.69,2030,20241113,16.50,2620,-9.73,20250123,2155,9.74,20250407,2845,-16.87,20240502,2030,16.50,20241113,0.58,Y,004150,1000,420 억,,2740222,N,N,0,N,00,N
20250414,120151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2370,0,3,0.00,8546605,3621,18.80,2375,2380,2345,3080,1660,2370,2360.29,6.68,0,1,2406,2387,2351,2332,2296,2397,2342,420,710,1000,1700,5,1,41026620,972,49.38,0.17,12,0.01,48.00,13865.00,3020,20240402,-21.52,2030,20241113,16.75,2620,-9.54,20250123,2155,9.98,20250407,2845,-16.70,20240502,2030,16.75,20241113,0.58,Y,004150,1000,420 억,,2740222,N,N,0,N,00,N
20250414,110151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2360,-10,5,-0.42,8541865,3619,18.79,2375,2380,2345,3080,1660,2370,2360.28,6.68,0,1,2406,2387,2351,2332,2296,2397,2342,420,710,1000,1700,5,1,41026620,968,49.17,0.17,12,0.01,48.00,13865.00,3020,20240402,-21.85,2030,20241113,16.26,2620,-9.92,20250123,2155,9.51,20250407,2845,-17.05,20240502,2030,16.26,20241113,0.58,Y,004150,1000,420 억,,2740222,N,N,0,N,00,N
20250414,100151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2365,-5,5,-0.21,5389490,2284,11.86,2375,2380,2345,3080,1660,2370,2359.67,6.68,0,-28,2406,2387,2351,2332,2296,2397,2342,420,710,1000,1700,5,1,41026620,970,49.27,0.17,12,0.01,48.00,13865.00,3020,20240402,-21.69,2030,20241113,16.50,2620,-9.73,20250123,2155,9.74,20250407,2845,-16.87,20240502,2030,16.50,20241113,0.58,Y,004150,1000,420 억,,2740222,N,N,0,N,00,N
20250414,090151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2375,5,2,0.21,242250,102,0.53,2375,2375,2375,3080,1660,2370,2375.00,6.68,0,0,2406,2387,2351,2332,2296,2397,2342,420,710,1000,1700,5,1,41026620,974,49.48,0.17,12,0.00,48.00,13865.00,3020,20240402,-21.36,2030,20241113,17.00,2620,-9.35,20250123,2155,10.21,20250407,2845,-16.52,20240502,2030,17.00,20241113,0.58,Y,004150,1000,420 억,,2740222,N,N,0,N,00,N
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
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 20250414 160150 57 100.00 KOSPI 금융 N N N N N 2370 0 3 0.00 19309915 8176 42.44 2375 2380 2345 3080 1660 2370 2361.78 6.68 0 -90 2406 2387 2351 2332 2296 2397 2342 420 710 1000 1700 5 1 41026620 972 49.38 0.17 12 0.02 48.00 13865.00 3020 20240402 -21.52 2030 20241113 16.75 2620 -9.54 20250123 2155 9.98 20250407 2845 -16.70 20240502 2030 16.75 20241113 0.58 Y 004150 1000 420 억 2740222 N N 0 N 00 N
3 20250414 150151 57 100.00 KOSPI 금융 N N N N N 2370 0 3 0.00 15824180 6706 34.81 2375 2380 2345 3080 1660 2370 2359.70 6.68 0 137 2406 2387 2351 2332 2296 2397 2342 420 710 1000 1700 5 1 41026620 972 49.38 0.17 12 0.02 48.00 13865.00 3020 20240402 -21.52 2030 20241113 16.75 2620 -9.54 20250123 2155 9.98 20250407 2845 -16.70 20240502 2030 16.75 20241113 0.58 Y 004150 1000 420 억 2740222 N N 0 N 00 N
4 20250414 140151 57 100.00 KOSPI 금융 N N N N N 2365 -5 5 -0.21 14948670 6335 32.89 2375 2380 2345 3080 1660 2370 2359.70 6.68 0 205 2406 2387 2351 2332 2296 2397 2342 420 710 1000 1700 5 1 41026620 970 49.27 0.17 12 0.02 48.00 13865.00 3020 20240402 -21.69 2030 20241113 16.50 2620 -9.73 20250123 2155 9.74 20250407 2845 -16.87 20240502 2030 16.50 20241113 0.58 Y 004150 1000 420 억 2740222 N N 0 N 00 N
5 20250414 130151 57 100.00 KOSPI 금융 N N N N N 2365 -5 5 -0.21 11216225 4755 24.68 2375 2380 2345 3080 1660 2370 2358.83 6.68 0 -77 2406 2387 2351 2332 2296 2397 2342 420 710 1000 1700 5 1 41026620 970 49.27 0.17 12 0.01 48.00 13865.00 3020 20240402 -21.69 2030 20241113 16.50 2620 -9.73 20250123 2155 9.74 20250407 2845 -16.87 20240502 2030 16.50 20241113 0.58 Y 004150 1000 420 억 2740222 N N 0 N 00 N
6 20250414 120151 57 100.00 KOSPI 금융 N N N N N 2370 0 3 0.00 8546605 3621 18.80 2375 2380 2345 3080 1660 2370 2360.29 6.68 0 1 2406 2387 2351 2332 2296 2397 2342 420 710 1000 1700 5 1 41026620 972 49.38 0.17 12 0.01 48.00 13865.00 3020 20240402 -21.52 2030 20241113 16.75 2620 -9.54 20250123 2155 9.98 20250407 2845 -16.70 20240502 2030 16.75 20241113 0.58 Y 004150 1000 420 억 2740222 N N 0 N 00 N
7 20250414 110151 57 100.00 KOSPI 금융 N N N N N 2360 -10 5 -0.42 8541865 3619 18.79 2375 2380 2345 3080 1660 2370 2360.28 6.68 0 1 2406 2387 2351 2332 2296 2397 2342 420 710 1000 1700 5 1 41026620 968 49.17 0.17 12 0.01 48.00 13865.00 3020 20240402 -21.85 2030 20241113 16.26 2620 -9.92 20250123 2155 9.51 20250407 2845 -17.05 20240502 2030 16.26 20241113 0.58 Y 004150 1000 420 억 2740222 N N 0 N 00 N
8 20250414 100151 57 100.00 KOSPI 금융 N N N N N 2365 -5 5 -0.21 5389490 2284 11.86 2375 2380 2345 3080 1660 2370 2359.67 6.68 0 -28 2406 2387 2351 2332 2296 2397 2342 420 710 1000 1700 5 1 41026620 970 49.27 0.17 12 0.01 48.00 13865.00 3020 20240402 -21.69 2030 20241113 16.50 2620 -9.73 20250123 2155 9.74 20250407 2845 -16.87 20240502 2030 16.50 20241113 0.58 Y 004150 1000 420 억 2740222 N N 0 N 00 N
9 20250414 090151 57 100.00 KOSPI 금융 N N N N N 2375 5 2 0.21 242250 102 0.53 2375 2375 2375 3080 1660 2370 2375.00 6.68 0 0 2406 2387 2351 2332 2296 2397 2342 420 710 1000 1700 5 1 41026620 974 49.48 0.17 12 0.00 48.00 13865.00 3020 20240402 -21.36 2030 20241113 17.00 2620 -9.35 20250123 2155 10.21 20250407 2845 -16.52 20240502 2030 17.00 20241113 0.58 Y 004150 1000 420 억 2740222 N N 0 N 00 N
10 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
11 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
12 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