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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,0,3,0.00,38876655,15694,62.10,2465,2490,2465,3220,1740,2480,2477.17,5.21,0,1654,2513,2496,2473,2456,2433,2505,2465,420,740,1000,1830,5,1,41026620,1017,14.01,0.18,12,0.04,177.00,13520.00,3190,20240223,-22.26,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.50,N,004150,1000,420 억,,2138493,N,N,6,N,00,N
20250306,150151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,-5,5,-0.20,30505960,12310,48.71,2465,2490,2465,3220,1740,2480,2478.14,5.21,0,1251,2513,2496,2473,2456,2433,2505,2465,420,740,1000,1830,5,1,41026620,1015,13.98,0.18,12,0.03,177.00,13520.00,3190,20240223,-22.41,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3165,-21.80,20240327,2030,21.92,20241113,0.50,N,004150,1000,420 억,,2138493,N,N,20,N,00,N
20250306,140151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,0,3,0.00,24299465,9802,38.79,2465,2490,2465,3220,1740,2480,2479.03,5.21,0,1044,2513,2496,2473,2456,2433,2505,2465,420,740,1000,1830,5,1,41026620,1017,14.01,0.18,12,0.02,177.00,13520.00,3190,20240223,-22.26,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.50,N,004150,1000,420 억,,2138493,N,N,20,N,00,N
20250306,130150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,0,3,0.00,23436455,9454,37.41,2465,2490,2465,3220,1740,2480,2479.00,5.21,0,973,2513,2496,2473,2456,2433,2505,2465,420,740,1000,1830,5,1,41026620,1017,14.01,0.18,12,0.02,177.00,13520.00,3190,20240223,-22.26,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.50,N,004150,1000,420 억,,2138493,N,N,20,N,00,N
20250306,120151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,0,3,0.00,22216320,8962,35.46,2465,2490,2465,3220,1740,2480,2478.95,5.21,0,968,2513,2496,2473,2456,2433,2505,2465,420,740,1000,1830,5,1,41026620,1017,14.01,0.18,12,0.02,177.00,13520.00,3190,20240223,-22.26,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.50,N,004150,1000,420 억,,2138493,N,N,20,N,00,N
20250306,110150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,0,3,0.00,20874755,8421,33.32,2465,2490,2465,3220,1740,2480,2478.89,5.21,0,782,2513,2496,2473,2456,2433,2505,2465,420,740,1000,1830,5,1,41026620,1017,14.01,0.18,12,0.02,177.00,13520.00,3190,20240223,-22.26,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.50,N,004150,1000,420 억,,2138493,N,N,20,N,00,N
20250306,100151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,0,3,0.00,11705595,4713,18.65,2465,2490,2465,3220,1740,2480,2483.68,5.21,0,259,2513,2496,2473,2456,2433,2505,2465,420,740,1000,1830,5,1,41026620,1017,14.01,0.18,12,0.01,177.00,13520.00,3190,20240223,-22.26,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.50,N,004150,1000,420 억,,2138493,N,N,20,N,00,N
20250306,090151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,0,3,0.00,157775,64,0.25,2465,2480,2465,3220,1740,2480,2465.23,5.21,0,0,2513,2496,2473,2456,2433,2505,2465,420,740,1000,1830,5,1,41026620,1017,14.01,0.18,12,0.00,177.00,13520.00,3190,20240223,-22.26,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.50,N,004150,1000,420 억,,2138493,N,N,20,N,00,N
20250305,160150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,5,2,0.20,62494050,25271,46.42,2475,2490,2450,3215,1735,2475,2472.95,5.21,0,-597,2525,2500,2475,2450,2425,2487,2437,420,740,1000,1830,5,1,41026620,1017,14.01,0.18,12,0.06,177.00,13520.00,3190,20240223,-22.26,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.51,N,004150,1000,420 억,,2139118,N,N,20,N,00,N
20250305,150151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2485,10,2,0.40,35469570,14374,26.41,2475,2490,2450,3215,1735,2475,2467.62,5.21,0,1964,2525,2500,2475,2450,2425,2487,2437,420,740,1000,1830,5,1,41026620,1020,14.04,0.18,12,0.04,177.00,13520.00,3190,20240223,-22.10,2030,20241113,22.41,2620,-5.15,20250123,2270,9.47,20250203,3165,-21.48,20240327,2030,22.41,20241113,0.51,N,004150,1000,420 억,,2139118,N,N,14,N,00,N
20250305,140150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,0,3,0.00,33149695,13439,24.69,2475,2490,2450,3215,1735,2475,2466.68,5.21,0,2038,2525,2500,2475,2450,2425,2487,2437,420,740,1000,1830,5,1,41026620,1015,13.98,0.18,12,0.03,177.00,13520.00,3190,20240223,-22.41,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3165,-21.80,20240327,2030,21.92,20241113,0.51,N,004150,1000,420 억,,2139118,N,N,14,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 20250306 160151 57 100.00 KOSPI 금융 N N N N N 2480 0 3 0.00 38876655 15694 62.10 2465 2490 2465 3220 1740 2480 2477.17 5.21 0 1654 2513 2496 2473 2456 2433 2505 2465 420 740 1000 1830 5 1 41026620 1017 14.01 0.18 12 0.04 177.00 13520.00 3190 20240223 -22.26 2030 20241113 22.17 2620 -5.34 20250123 2270 9.25 20250203 3165 -21.64 20240327 2030 22.17 20241113 0.50 N 004150 1000 420 억 2138493 N N 6 N 00 N
3 20250306 150151 57 100.00 KOSPI 금융 N N N N N 2475 -5 5 -0.20 30505960 12310 48.71 2465 2490 2465 3220 1740 2480 2478.14 5.21 0 1251 2513 2496 2473 2456 2433 2505 2465 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 3165 -21.80 20240327 2030 21.92 20241113 0.50 N 004150 1000 420 억 2138493 N N 20 N 00 N
4 20250306 140151 57 100.00 KOSPI 금융 N N N N N 2480 0 3 0.00 24299465 9802 38.79 2465 2490 2465 3220 1740 2480 2479.03 5.21 0 1044 2513 2496 2473 2456 2433 2505 2465 420 740 1000 1830 5 1 41026620 1017 14.01 0.18 12 0.02 177.00 13520.00 3190 20240223 -22.26 2030 20241113 22.17 2620 -5.34 20250123 2270 9.25 20250203 3165 -21.64 20240327 2030 22.17 20241113 0.50 N 004150 1000 420 억 2138493 N N 20 N 00 N
5 20250306 130150 57 100.00 KOSPI 금융 N N N N N 2480 0 3 0.00 23436455 9454 37.41 2465 2490 2465 3220 1740 2480 2479.00 5.21 0 973 2513 2496 2473 2456 2433 2505 2465 420 740 1000 1830 5 1 41026620 1017 14.01 0.18 12 0.02 177.00 13520.00 3190 20240223 -22.26 2030 20241113 22.17 2620 -5.34 20250123 2270 9.25 20250203 3165 -21.64 20240327 2030 22.17 20241113 0.50 N 004150 1000 420 억 2138493 N N 20 N 00 N
6 20250306 120151 57 100.00 KOSPI 금융 N N N N N 2480 0 3 0.00 22216320 8962 35.46 2465 2490 2465 3220 1740 2480 2478.95 5.21 0 968 2513 2496 2473 2456 2433 2505 2465 420 740 1000 1830 5 1 41026620 1017 14.01 0.18 12 0.02 177.00 13520.00 3190 20240223 -22.26 2030 20241113 22.17 2620 -5.34 20250123 2270 9.25 20250203 3165 -21.64 20240327 2030 22.17 20241113 0.50 N 004150 1000 420 억 2138493 N N 20 N 00 N
7 20250306 110150 57 100.00 KOSPI 금융 N N N N N 2480 0 3 0.00 20874755 8421 33.32 2465 2490 2465 3220 1740 2480 2478.89 5.21 0 782 2513 2496 2473 2456 2433 2505 2465 420 740 1000 1830 5 1 41026620 1017 14.01 0.18 12 0.02 177.00 13520.00 3190 20240223 -22.26 2030 20241113 22.17 2620 -5.34 20250123 2270 9.25 20250203 3165 -21.64 20240327 2030 22.17 20241113 0.50 N 004150 1000 420 억 2138493 N N 20 N 00 N
8 20250306 100151 57 100.00 KOSPI 금융 N N N N N 2480 0 3 0.00 11705595 4713 18.65 2465 2490 2465 3220 1740 2480 2483.68 5.21 0 259 2513 2496 2473 2456 2433 2505 2465 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 3165 -21.64 20240327 2030 22.17 20241113 0.50 N 004150 1000 420 억 2138493 N N 20 N 00 N
9 20250306 090151 57 100.00 KOSPI 금융 N N N N N 2480 0 3 0.00 157775 64 0.25 2465 2480 2465 3220 1740 2480 2465.23 5.21 0 0 2513 2496 2473 2456 2433 2505 2465 420 740 1000 1830 5 1 41026620 1017 14.01 0.18 12 0.00 177.00 13520.00 3190 20240223 -22.26 2030 20241113 22.17 2620 -5.34 20250123 2270 9.25 20250203 3165 -21.64 20240327 2030 22.17 20241113 0.50 N 004150 1000 420 억 2138493 N N 20 N 00 N
10 20250305 160150 57 100.00 KOSPI 금융 N N N N N 2480 5 2 0.20 62494050 25271 46.42 2475 2490 2450 3215 1735 2475 2472.95 5.21 0 -597 2525 2500 2475 2450 2425 2487 2437 420 740 1000 1830 5 1 41026620 1017 14.01 0.18 12 0.06 177.00 13520.00 3190 20240223 -22.26 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 2139118 N N 20 N 00 N
11 20250305 150151 57 100.00 KOSPI 금융 N N N N N 2485 10 2 0.40 35469570 14374 26.41 2475 2490 2450 3215 1735 2475 2467.62 5.21 0 1964 2525 2500 2475 2450 2425 2487 2437 420 740 1000 1830 5 1 41026620 1020 14.04 0.18 12 0.04 177.00 13520.00 3190 20240223 -22.10 2030 20241113 22.41 2620 -5.15 20250123 2270 9.47 20250203 3165 -21.48 20240327 2030 22.41 20241113 0.51 N 004150 1000 420 억 2139118 N N 14 N 00 N
12 20250305 140150 57 100.00 KOSPI 금융 N N N N N 2475 0 3 0.00 33149695 13439 24.69 2475 2490 2450 3215 1735 2475 2466.68 5.21 0 2038 2525 2500 2475 2450 2425 2487 2437 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 3165 -21.80 20240327 2030 21.92 20241113 0.51 N 004150 1000 420 억 2139118 N N 14 N 00 N