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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004150/price/prices-20250201.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
20250219,160154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,0,3,0.00,70864965,28645,96.80,2475,2485,2465,3215,1735,2475,2473.90,5.29,0,-1740,2505,2490,2465,2450,2425,2497,2457,420,740,1000,1830,5,1,41026620,1015,13.98,0.18,12,0.07,177.00,13520.00,3190,20240223,-22.41,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3190,-22.41,20240223,2030,21.92,20241113,0.54,N,004150,1000,420 억,,2171263,N,N,42,N,00,N
20250219,150155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,0,3,0.00,64644220,26127,88.29,2475,2485,2465,3215,1735,2475,2474.23,5.29,0,-1258,2505,2490,2465,2450,2425,2497,2457,420,740,1000,1830,5,1,41026620,1015,13.98,0.18,12,0.06,177.00,13520.00,3190,20240223,-22.41,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3190,-22.41,20240223,2030,21.92,20241113,0.54,N,004150,1000,420 억,,2171263,N,N,0,N,00,N
20250219,140154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,0,3,0.00,61218255,24741,83.61,2475,2485,2465,3215,1735,2475,2474.36,5.29,0,-1227,2505,2490,2465,2450,2425,2497,2457,420,740,1000,1830,5,1,41026620,1015,13.98,0.18,12,0.06,177.00,13520.00,3190,20240223,-22.41,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3190,-22.41,20240223,2030,21.92,20241113,0.54,N,004150,1000,420 억,,2171263,N,N,0,N,00,N
20250219,130154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,0,3,0.00,34359975,13877,46.90,2475,2480,2465,3215,1735,2475,2476.04,5.29,0,-1762,2505,2490,2465,2450,2425,2497,2457,420,740,1000,1830,5,1,41026620,1015,13.98,0.18,12,0.03,177.00,13520.00,3190,20240223,-22.41,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3190,-22.41,20240223,2030,21.92,20241113,0.54,N,004150,1000,420 억,,2171263,N,N,0,N,00,N
20250219,120154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,5,2,0.20,27280260,11016,37.23,2475,2480,2465,3215,1735,2475,2476.42,5.29,0,-1762,2505,2490,2465,2450,2425,2497,2457,420,740,1000,1830,5,1,41026620,1017,14.01,0.18,12,0.03,177.00,13520.00,3190,20240223,-22.26,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3190,-22.26,20240223,2030,22.17,20241113,0.54,N,004150,1000,420 억,,2171263,N,N,0,N,00,N
20250219,110154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,0,3,0.00,20119035,8120,27.44,2475,2480,2465,3215,1735,2475,2477.71,5.29,0,-238,2505,2490,2465,2450,2425,2497,2457,420,740,1000,1830,5,1,41026620,1015,13.98,0.18,12,0.02,177.00,13520.00,3190,20240223,-22.41,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3190,-22.41,20240223,2030,21.92,20241113,0.54,N,004150,1000,420 억,,2171263,N,N,0,N,00,N
20250219,100154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,5,2,0.20,10746170,4340,14.67,2475,2480,2465,3215,1735,2475,2476.08,5.29,0,-87,2505,2490,2465,2450,2425,2497,2457,420,740,1000,1830,5,1,41026620,1017,14.01,0.18,12,0.01,177.00,13520.00,3190,20240223,-22.26,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3190,-22.26,20240223,2030,22.17,20241113,0.54,N,004150,1000,420 억,,2171263,N,N,0,N,00,N
20250219,090154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,-10,5,-0.40,306730,124,0.42,2475,2475,2465,3215,1735,2475,2473.63,5.29,0,-38,2505,2490,2465,2450,2425,2497,2457,420,740,1000,1830,5,1,41026620,1011,13.93,0.18,12,0.00,177.00,13520.00,3190,20240223,-22.73,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3190,-22.73,20240223,2030,21.43,20241113,0.54,N,004150,1000,420 억,,2171263,N,N,0,N,00,N
20250218,160154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,15,2,0.61,72823220,29590,122.02,2460,2480,2440,3195,1725,2460,2461.08,5.29,0,-12,2490,2475,2460,2445,2430,2467,2437,420,735,1000,1820,5,1,41026620,1015,13.98,0.18,12,0.07,177.00,13520.00,3190,20240223,-22.41,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3190,-22.41,20240223,2030,21.92,20241113,0.47,N,004150,1000,420 억,,2170699,N,N,16,N,00,N
20250218,150154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,10,2,0.41,67922960,27605,113.84,2460,2480,2440,3195,1725,2460,2460.53,5.29,0,510,2490,2475,2460,2445,2430,2467,2437,420,735,1000,1820,5,1,41026620,1013,13.95,0.18,12,0.07,177.00,13520.00,3190,20240223,-22.57,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3190,-22.57,20240223,2030,21.67,20241113,0.47,N,004150,1000,420 억,,2170699,N,N,16,N,00,N
20250218,140154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,10,2,0.41,60780085,24707,101.88,2460,2480,2440,3195,1725,2460,2460.04,5.29,0,469,2490,2475,2460,2445,2430,2467,2437,420,735,1000,1820,5,1,41026620,1013,13.95,0.18,12,0.06,177.00,13520.00,3190,20240223,-22.57,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3190,-22.57,20240223,2030,21.67,20241113,0.47,N,004150,1000,420 억,,2170699,N,N,16,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 20250219 160154 57 100.00 KOSPI 금융 N N N N N 2475 0 3 0.00 70864965 28645 96.80 2475 2485 2465 3215 1735 2475 2473.90 5.29 0 -1740 2505 2490 2465 2450 2425 2497 2457 420 740 1000 1830 5 1 41026620 1015 13.98 0.18 12 0.07 177.00 13520.00 3190 20240223 -22.41 2030 20241113 21.92 2620 -5.53 20250123 2270 9.03 20250203 3190 -22.41 20240223 2030 21.92 20241113 0.54 N 004150 1000 420 억 2171263 N N 42 N 00 N
3 20250219 150155 57 100.00 KOSPI 금융 N N N N N 2475 0 3 0.00 64644220 26127 88.29 2475 2485 2465 3215 1735 2475 2474.23 5.29 0 -1258 2505 2490 2465 2450 2425 2497 2457 420 740 1000 1830 5 1 41026620 1015 13.98 0.18 12 0.06 177.00 13520.00 3190 20240223 -22.41 2030 20241113 21.92 2620 -5.53 20250123 2270 9.03 20250203 3190 -22.41 20240223 2030 21.92 20241113 0.54 N 004150 1000 420 억 2171263 N N 0 N 00 N
4 20250219 140154 57 100.00 KOSPI 금융 N N N N N 2475 0 3 0.00 61218255 24741 83.61 2475 2485 2465 3215 1735 2475 2474.36 5.29 0 -1227 2505 2490 2465 2450 2425 2497 2457 420 740 1000 1830 5 1 41026620 1015 13.98 0.18 12 0.06 177.00 13520.00 3190 20240223 -22.41 2030 20241113 21.92 2620 -5.53 20250123 2270 9.03 20250203 3190 -22.41 20240223 2030 21.92 20241113 0.54 N 004150 1000 420 억 2171263 N N 0 N 00 N
5 20250219 130154 57 100.00 KOSPI 금융 N N N N N 2475 0 3 0.00 34359975 13877 46.90 2475 2480 2465 3215 1735 2475 2476.04 5.29 0 -1762 2505 2490 2465 2450 2425 2497 2457 420 740 1000 1830 5 1 41026620 1015 13.98 0.18 12 0.03 177.00 13520.00 3190 20240223 -22.41 2030 20241113 21.92 2620 -5.53 20250123 2270 9.03 20250203 3190 -22.41 20240223 2030 21.92 20241113 0.54 N 004150 1000 420 억 2171263 N N 0 N 00 N
6 20250219 120154 57 100.00 KOSPI 금융 N N N N N 2480 5 2 0.20 27280260 11016 37.23 2475 2480 2465 3215 1735 2475 2476.42 5.29 0 -1762 2505 2490 2465 2450 2425 2497 2457 420 740 1000 1830 5 1 41026620 1017 14.01 0.18 12 0.03 177.00 13520.00 3190 20240223 -22.26 2030 20241113 22.17 2620 -5.34 20250123 2270 9.25 20250203 3190 -22.26 20240223 2030 22.17 20241113 0.54 N 004150 1000 420 억 2171263 N N 0 N 00 N
7 20250219 110154 57 100.00 KOSPI 금융 N N N N N 2475 0 3 0.00 20119035 8120 27.44 2475 2480 2465 3215 1735 2475 2477.71 5.29 0 -238 2505 2490 2465 2450 2425 2497 2457 420 740 1000 1830 5 1 41026620 1015 13.98 0.18 12 0.02 177.00 13520.00 3190 20240223 -22.41 2030 20241113 21.92 2620 -5.53 20250123 2270 9.03 20250203 3190 -22.41 20240223 2030 21.92 20241113 0.54 N 004150 1000 420 억 2171263 N N 0 N 00 N
8 20250219 100154 57 100.00 KOSPI 금융 N N N N N 2480 5 2 0.20 10746170 4340 14.67 2475 2480 2465 3215 1735 2475 2476.08 5.29 0 -87 2505 2490 2465 2450 2425 2497 2457 420 740 1000 1830 5 1 41026620 1017 14.01 0.18 12 0.01 177.00 13520.00 3190 20240223 -22.26 2030 20241113 22.17 2620 -5.34 20250123 2270 9.25 20250203 3190 -22.26 20240223 2030 22.17 20241113 0.54 N 004150 1000 420 억 2171263 N N 0 N 00 N
9 20250219 090154 57 100.00 KOSPI 금융 N N N N N 2465 -10 5 -0.40 306730 124 0.42 2475 2475 2465 3215 1735 2475 2473.63 5.29 0 -38 2505 2490 2465 2450 2425 2497 2457 420 740 1000 1830 5 1 41026620 1011 13.93 0.18 12 0.00 177.00 13520.00 3190 20240223 -22.73 2030 20241113 21.43 2620 -5.92 20250123 2270 8.59 20250203 3190 -22.73 20240223 2030 21.43 20241113 0.54 N 004150 1000 420 억 2171263 N N 0 N 00 N
10 20250218 160154 57 100.00 KOSPI 금융 N N N N N 2475 15 2 0.61 72823220 29590 122.02 2460 2480 2440 3195 1725 2460 2461.08 5.29 0 -12 2490 2475 2460 2445 2430 2467 2437 420 735 1000 1820 5 1 41026620 1015 13.98 0.18 12 0.07 177.00 13520.00 3190 20240223 -22.41 2030 20241113 21.92 2620 -5.53 20250123 2270 9.03 20250203 3190 -22.41 20240223 2030 21.92 20241113 0.47 N 004150 1000 420 억 2170699 N N 16 N 00 N
11 20250218 150154 57 100.00 KOSPI 금융 N N N N N 2470 10 2 0.41 67922960 27605 113.84 2460 2480 2440 3195 1725 2460 2460.53 5.29 0 510 2490 2475 2460 2445 2430 2467 2437 420 735 1000 1820 5 1 41026620 1013 13.95 0.18 12 0.07 177.00 13520.00 3190 20240223 -22.57 2030 20241113 21.67 2620 -5.73 20250123 2270 8.81 20250203 3190 -22.57 20240223 2030 21.67 20241113 0.47 N 004150 1000 420 억 2170699 N N 16 N 00 N
12 20250218 140154 57 100.00 KOSPI 금융 N N N N N 2470 10 2 0.41 60780085 24707 101.88 2460 2480 2440 3195 1725 2460 2460.04 5.29 0 469 2490 2475 2460 2445 2430 2467 2437 420 735 1000 1820 5 1 41026620 1013 13.95 0.18 12 0.06 177.00 13520.00 3190 20240223 -22.57 2030 20241113 21.67 2620 -5.73 20250123 2270 8.81 20250203 3190 -22.57 20240223 2030 21.67 20241113 0.47 N 004150 1000 420 억 2170699 N N 16 N 00 N