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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-5,5,-0.20,102781950,42072,203.42,2465,2465,2435,3200,1730,2465,2443.00,5.19,0,-3968,2475,2470,2460,2455,2445,2472,2457,420,735,1000,1820,5,1,41026620,1009,13.90,0.18,12,0.10,177.00,13520.00,3165,20240327,-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,,2128592,N,N,122,N,00,N
20250313,150153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-5,5,-0.20,98432805,40304,194.87,2465,2465,2435,3200,1730,2465,2442.26,5.19,0,-3648,2475,2470,2460,2455,2445,2472,2457,420,735,1000,1820,5,1,41026620,1009,13.90,0.18,12,0.10,177.00,13520.00,3165,20240327,-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,,2128592,N,N,50,N,00,N
20250313,140153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2450,-15,5,-0.61,83090520,34045,164.61,2465,2465,2435,3200,1730,2465,2440.61,5.19,0,-1771,2475,2470,2460,2455,2445,2472,2457,420,735,1000,1820,5,1,41026620,1005,13.84,0.18,12,0.08,177.00,13520.00,3165,20240327,-22.59,2030,20241113,20.69,2620,-6.49,20250123,2270,7.93,20250203,3165,-22.59,20240327,2030,20.69,20241113,0.51,N,004150,1000,420 억,,2128592,N,N,50,N,00,N
20250313,130153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2445,-20,5,-0.81,71507430,29292,141.63,2465,2465,2435,3200,1730,2465,2441.19,5.19,0,-1203,2475,2470,2460,2455,2445,2472,2457,420,735,1000,1820,5,1,41026620,1003,13.81,0.18,12,0.07,177.00,13520.00,3165,20240327,-22.75,2030,20241113,20.44,2620,-6.68,20250123,2270,7.71,20250203,3165,-22.75,20240327,2030,20.44,20241113,0.51,N,004150,1000,420 억,,2128592,N,N,50,N,00,N
20250313,120152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2440,-25,5,-1.01,50419265,20643,99.81,2465,2465,2435,3200,1730,2465,2442.44,5.19,0,-1009,2475,2470,2460,2455,2445,2472,2457,420,735,1000,1820,5,1,41026620,1001,13.79,0.18,12,0.05,177.00,13520.00,3165,20240327,-22.91,2030,20241113,20.20,2620,-6.87,20250123,2270,7.49,20250203,3165,-22.91,20240327,2030,20.20,20241113,0.51,N,004150,1000,420 억,,2128592,N,N,50,N,00,N
20250313,110153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2450,-15,5,-0.61,36591775,14979,72.43,2465,2465,2440,3200,1730,2465,2442.87,5.19,0,-213,2475,2470,2460,2455,2445,2472,2457,420,735,1000,1820,5,1,41026620,1005,13.84,0.18,12,0.04,177.00,13520.00,3165,20240327,-22.59,2030,20241113,20.69,2620,-6.49,20250123,2270,7.93,20250203,3165,-22.59,20240327,2030,20.69,20241113,0.51,N,004150,1000,420 억,,2128592,N,N,50,N,00,N
20250313,100153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2450,-15,5,-0.61,34091585,13957,67.48,2465,2465,2440,3200,1730,2465,2442.62,5.19,0,-61,2475,2470,2460,2455,2445,2472,2457,420,735,1000,1820,5,1,41026620,1005,13.84,0.18,12,0.03,177.00,13520.00,3165,20240327,-22.59,2030,20241113,20.69,2620,-6.49,20250123,2270,7.93,20250203,3165,-22.59,20240327,2030,20.69,20241113,0.51,N,004150,1000,420 억,,2128592,N,N,50,N,00,N
20250313,090154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-5,5,-0.20,31985,13,0.06,2465,2465,2460,3200,1730,2465,2460.38,5.19,0,-12,2475,2470,2460,2455,2445,2472,2457,420,735,1000,1820,5,1,41026620,1009,13.90,0.18,12,0.00,177.00,13520.00,3165,20240327,-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,,2128592,N,N,50,N,00,N
20250312,160152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,-10,5,-0.40,50806395,20682,85.73,2465,2465,2450,3215,1735,2475,2456.55,5.22,0,-11852,2498,2486,2463,2451,2428,2492,2457,420,740,1000,1830,5,1,41026620,1011,13.93,0.18,12,0.05,177.00,13520.00,3165,20240327,-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,,2140444,N,N,50,N,00,N
20250312,150153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-15,5,-0.61,43751805,17820,73.87,2465,2465,2450,3215,1735,2475,2455.21,5.22,0,-11098,2498,2486,2463,2451,2428,2492,2457,420,740,1000,1830,5,1,41026620,1009,13.90,0.18,12,0.04,177.00,13520.00,3165,20240327,-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,,2140444,N,N,6,N,00,N
20250312,140152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-15,5,-0.61,38529690,15691,65.04,2465,2465,2450,3215,1735,2475,2455.53,5.22,0,-11016,2498,2486,2463,2451,2428,2492,2457,420,740,1000,1830,5,1,41026620,1009,13.90,0.18,12,0.04,177.00,13520.00,3165,20240327,-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,,2140444,N,N,6,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 20250313 160153 57 100.00 KOSPI 금융 N N N N N 2460 -5 5 -0.20 102781950 42072 203.42 2465 2465 2435 3200 1730 2465 2443.00 5.19 0 -3968 2475 2470 2460 2455 2445 2472 2457 420 735 1000 1820 5 1 41026620 1009 13.90 0.18 12 0.10 177.00 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 2128592 N N 122 N 00 N
3 20250313 150153 57 100.00 KOSPI 금융 N N N N N 2460 -5 5 -0.20 98432805 40304 194.87 2465 2465 2435 3200 1730 2465 2442.26 5.19 0 -3648 2475 2470 2460 2455 2445 2472 2457 420 735 1000 1820 5 1 41026620 1009 13.90 0.18 12 0.10 177.00 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 2128592 N N 50 N 00 N
4 20250313 140153 57 100.00 KOSPI 금융 N N N N N 2450 -15 5 -0.61 83090520 34045 164.61 2465 2465 2435 3200 1730 2465 2440.61 5.19 0 -1771 2475 2470 2460 2455 2445 2472 2457 420 735 1000 1820 5 1 41026620 1005 13.84 0.18 12 0.08 177.00 13520.00 3165 20240327 -22.59 2030 20241113 20.69 2620 -6.49 20250123 2270 7.93 20250203 3165 -22.59 20240327 2030 20.69 20241113 0.51 N 004150 1000 420 억 2128592 N N 50 N 00 N
5 20250313 130153 57 100.00 KOSPI 금융 N N N N N 2445 -20 5 -0.81 71507430 29292 141.63 2465 2465 2435 3200 1730 2465 2441.19 5.19 0 -1203 2475 2470 2460 2455 2445 2472 2457 420 735 1000 1820 5 1 41026620 1003 13.81 0.18 12 0.07 177.00 13520.00 3165 20240327 -22.75 2030 20241113 20.44 2620 -6.68 20250123 2270 7.71 20250203 3165 -22.75 20240327 2030 20.44 20241113 0.51 N 004150 1000 420 억 2128592 N N 50 N 00 N
6 20250313 120152 57 100.00 KOSPI 금융 N N N N N 2440 -25 5 -1.01 50419265 20643 99.81 2465 2465 2435 3200 1730 2465 2442.44 5.19 0 -1009 2475 2470 2460 2455 2445 2472 2457 420 735 1000 1820 5 1 41026620 1001 13.79 0.18 12 0.05 177.00 13520.00 3165 20240327 -22.91 2030 20241113 20.20 2620 -6.87 20250123 2270 7.49 20250203 3165 -22.91 20240327 2030 20.20 20241113 0.51 N 004150 1000 420 억 2128592 N N 50 N 00 N
7 20250313 110153 57 100.00 KOSPI 금융 N N N N N 2450 -15 5 -0.61 36591775 14979 72.43 2465 2465 2440 3200 1730 2465 2442.87 5.19 0 -213 2475 2470 2460 2455 2445 2472 2457 420 735 1000 1820 5 1 41026620 1005 13.84 0.18 12 0.04 177.00 13520.00 3165 20240327 -22.59 2030 20241113 20.69 2620 -6.49 20250123 2270 7.93 20250203 3165 -22.59 20240327 2030 20.69 20241113 0.51 N 004150 1000 420 억 2128592 N N 50 N 00 N
8 20250313 100153 57 100.00 KOSPI 금융 N N N N N 2450 -15 5 -0.61 34091585 13957 67.48 2465 2465 2440 3200 1730 2465 2442.62 5.19 0 -61 2475 2470 2460 2455 2445 2472 2457 420 735 1000 1820 5 1 41026620 1005 13.84 0.18 12 0.03 177.00 13520.00 3165 20240327 -22.59 2030 20241113 20.69 2620 -6.49 20250123 2270 7.93 20250203 3165 -22.59 20240327 2030 20.69 20241113 0.51 N 004150 1000 420 억 2128592 N N 50 N 00 N
9 20250313 090154 57 100.00 KOSPI 금융 N N N N N 2460 -5 5 -0.20 31985 13 0.06 2465 2465 2460 3200 1730 2465 2460.38 5.19 0 -12 2475 2470 2460 2455 2445 2472 2457 420 735 1000 1820 5 1 41026620 1009 13.90 0.18 12 0.00 177.00 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 2128592 N N 50 N 00 N
10 20250312 160152 57 100.00 KOSPI 금융 N N N N N 2465 -10 5 -0.40 50806395 20682 85.73 2465 2465 2450 3215 1735 2475 2456.55 5.22 0 -11852 2498 2486 2463 2451 2428 2492 2457 420 740 1000 1830 5 1 41026620 1011 13.93 0.18 12 0.05 177.00 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 2140444 N N 50 N 00 N
11 20250312 150153 57 100.00 KOSPI 금융 N N N N N 2460 -15 5 -0.61 43751805 17820 73.87 2465 2465 2450 3215 1735 2475 2455.21 5.22 0 -11098 2498 2486 2463 2451 2428 2492 2457 420 740 1000 1830 5 1 41026620 1009 13.90 0.18 12 0.04 177.00 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 2140444 N N 6 N 00 N
12 20250312 140152 57 100.00 KOSPI 금융 N N N N N 2460 -15 5 -0.61 38529690 15691 65.04 2465 2465 2450 3215 1735 2475 2455.53 5.22 0 -11016 2498 2486 2463 2451 2428 2492 2457 420 740 1000 1830 5 1 41026620 1009 13.90 0.18 12 0.04 177.00 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 2140444 N N 6 N 00 N