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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2510,40,2,1.62,34901327,14090,42.20,2470,2510,2460,3210,1730,2470,2477.03,5.42,0,-2031,2503,2486,2473,2456,2443,2485,2455,420,740,1000,1820,5,1,41026620,1030,14.18,0.19,12,0.03,177.00,13520.00,3165,20240327,-20.70,2030,20241113,23.65,2620,-4.20,20250123,2270,10.57,20250203,3165,-20.70,20240327,2030,23.65,20241113,0.59,N,004150,1000,420 억,,2222848,N,N,75,N,00,N
20250321,150155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2485,15,2,0.61,26061811,10541,31.57,2470,2485,2460,3210,1730,2470,2472.42,5.42,0,-1677,2503,2486,2473,2456,2443,2485,2455,420,740,1000,1820,5,1,41026620,1020,14.04,0.18,12,0.03,177.00,13520.00,3165,20240327,-21.48,2030,20241113,22.41,2620,-5.15,20250123,2270,9.47,20250203,3165,-21.48,20240327,2030,22.41,20241113,0.59,N,004150,1000,420 억,,2222848,N,N,7,N,00,N
20250321,140154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,0,3,0.00,18357332,7431,22.26,2470,2480,2460,3210,1730,2470,2470.37,5.42,0,-1078,2503,2486,2473,2456,2443,2485,2455,420,740,1000,1820,5,1,41026620,1013,13.95,0.18,12,0.02,177.00,13520.00,3165,20240327,-21.96,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3165,-21.96,20240327,2030,21.67,20241113,0.59,N,004150,1000,420 억,,2222848,N,N,7,N,00,N
20250321,130155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,10,2,0.40,11419415,4627,13.86,2470,2480,2460,3210,1730,2470,2468.00,5.42,0,-894,2503,2486,2473,2456,2443,2485,2455,420,740,1000,1820,5,1,41026620,1017,14.01,0.18,12,0.01,177.00,13520.00,3165,20240327,-21.64,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.59,N,004150,1000,420 억,,2222848,N,N,7,N,00,N
20250321,120156,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,0,3,0.00,8191767,3323,9.95,2470,2475,2460,3210,1730,2470,2465.17,5.42,0,-521,2503,2486,2473,2456,2443,2485,2455,420,740,1000,1820,5,1,41026620,1013,13.95,0.18,12,0.01,177.00,13520.00,3165,20240327,-21.96,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3165,-21.96,20240327,2030,21.67,20241113,0.59,N,004150,1000,420 억,,2222848,N,N,7,N,00,N
20250321,110154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,5,2,0.20,5683545,2308,6.91,2470,2475,2460,3210,1730,2470,2462.54,5.42,0,-295,2503,2486,2473,2456,2443,2485,2455,420,740,1000,1820,5,1,41026620,1015,13.98,0.18,12,0.01,177.00,13520.00,3165,20240327,-21.80,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3165,-21.80,20240327,2030,21.92,20241113,0.59,N,004150,1000,420 억,,2222848,N,N,7,N,00,N
20250321,100155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,0,3,0.00,4619400,1877,5.62,2470,2470,2460,3210,1730,2470,2461.05,5.42,0,-24,2503,2486,2473,2456,2443,2485,2455,420,740,1000,1820,5,1,41026620,1013,13.95,0.18,12,0.00,177.00,13520.00,3165,20240327,-21.96,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3165,-21.96,20240327,2030,21.67,20241113,0.59,N,004150,1000,420 억,,2222848,N,N,7,N,00,N
20250321,090156,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,5.42,0,0,2503,2486,2473,2456,2443,2485,2455,420,740,1000,1820,5,1,41026620,1013,13.95,0.18,12,0.00,177.00,13520.00,3165,20240327,-21.96,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3165,-21.96,20240327,2030,21.67,20241113,0.59,N,004150,1000,420 억,,2222848,N,N,7,N,00,N
20250320,160154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,-5,5,-0.20,82412775,33386,77.99,2470,2490,2460,3215,1735,2475,2468.48,5.45,0,-10029,2515,2495,2475,2455,2435,2505,2465,420,740,1000,1830,5,1,41026620,1013,13.95,0.18,12,0.08,177.00,13520.00,3165,20240327,-21.96,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3165,-21.96,20240327,2030,21.67,20241113,0.55,N,004150,1000,420 억,,2234552,N,N,7,N,00,N
20250320,150155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,-10,5,-0.40,76292075,30906,72.20,2470,2490,2460,3215,1735,2475,2468.52,5.45,0,-9063,2515,2495,2475,2455,2435,2505,2465,420,740,1000,1830,5,1,41026620,1011,13.93,0.18,12,0.08,177.00,13520.00,3165,20240327,-22.12,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3165,-22.12,20240327,2030,21.43,20241113,0.55,N,004150,1000,420 억,,2234552,N,N,5,N,00,N
20250320,140155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,-10,5,-0.40,48523410,19649,45.90,2470,2490,2460,3215,1735,2475,2469.51,5.45,0,-6084,2515,2495,2475,2455,2435,2505,2465,420,740,1000,1830,5,1,41026620,1011,13.93,0.18,12,0.05,177.00,13520.00,3165,20240327,-22.12,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3165,-22.12,20240327,2030,21.43,20241113,0.55,N,004150,1000,420 억,,2234552,N,N,5,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 20250321 160154 57 100.00 KOSPI 금융 N N N N N 2510 40 2 1.62 34901327 14090 42.20 2470 2510 2460 3210 1730 2470 2477.03 5.42 0 -2031 2503 2486 2473 2456 2443 2485 2455 420 740 1000 1820 5 1 41026620 1030 14.18 0.19 12 0.03 177.00 13520.00 3165 20240327 -20.70 2030 20241113 23.65 2620 -4.20 20250123 2270 10.57 20250203 3165 -20.70 20240327 2030 23.65 20241113 0.59 N 004150 1000 420 억 2222848 N N 75 N 00 N
3 20250321 150155 57 100.00 KOSPI 금융 N N N N N 2485 15 2 0.61 26061811 10541 31.57 2470 2485 2460 3210 1730 2470 2472.42 5.42 0 -1677 2503 2486 2473 2456 2443 2485 2455 420 740 1000 1820 5 1 41026620 1020 14.04 0.18 12 0.03 177.00 13520.00 3165 20240327 -21.48 2030 20241113 22.41 2620 -5.15 20250123 2270 9.47 20250203 3165 -21.48 20240327 2030 22.41 20241113 0.59 N 004150 1000 420 억 2222848 N N 7 N 00 N
4 20250321 140154 57 100.00 KOSPI 금융 N N N N N 2470 0 3 0.00 18357332 7431 22.26 2470 2480 2460 3210 1730 2470 2470.37 5.42 0 -1078 2503 2486 2473 2456 2443 2485 2455 420 740 1000 1820 5 1 41026620 1013 13.95 0.18 12 0.02 177.00 13520.00 3165 20240327 -21.96 2030 20241113 21.67 2620 -5.73 20250123 2270 8.81 20250203 3165 -21.96 20240327 2030 21.67 20241113 0.59 N 004150 1000 420 억 2222848 N N 7 N 00 N
5 20250321 130155 57 100.00 KOSPI 금융 N N N N N 2480 10 2 0.40 11419415 4627 13.86 2470 2480 2460 3210 1730 2470 2468.00 5.42 0 -894 2503 2486 2473 2456 2443 2485 2455 420 740 1000 1820 5 1 41026620 1017 14.01 0.18 12 0.01 177.00 13520.00 3165 20240327 -21.64 2030 20241113 22.17 2620 -5.34 20250123 2270 9.25 20250203 3165 -21.64 20240327 2030 22.17 20241113 0.59 N 004150 1000 420 억 2222848 N N 7 N 00 N
6 20250321 120156 57 100.00 KOSPI 금융 N N N N N 2470 0 3 0.00 8191767 3323 9.95 2470 2475 2460 3210 1730 2470 2465.17 5.42 0 -521 2503 2486 2473 2456 2443 2485 2455 420 740 1000 1820 5 1 41026620 1013 13.95 0.18 12 0.01 177.00 13520.00 3165 20240327 -21.96 2030 20241113 21.67 2620 -5.73 20250123 2270 8.81 20250203 3165 -21.96 20240327 2030 21.67 20241113 0.59 N 004150 1000 420 억 2222848 N N 7 N 00 N
7 20250321 110154 57 100.00 KOSPI 금융 N N N N N 2475 5 2 0.20 5683545 2308 6.91 2470 2475 2460 3210 1730 2470 2462.54 5.42 0 -295 2503 2486 2473 2456 2443 2485 2455 420 740 1000 1820 5 1 41026620 1015 13.98 0.18 12 0.01 177.00 13520.00 3165 20240327 -21.80 2030 20241113 21.92 2620 -5.53 20250123 2270 9.03 20250203 3165 -21.80 20240327 2030 21.92 20241113 0.59 N 004150 1000 420 억 2222848 N N 7 N 00 N
8 20250321 100155 57 100.00 KOSPI 금융 N N N N N 2470 0 3 0.00 4619400 1877 5.62 2470 2470 2460 3210 1730 2470 2461.05 5.42 0 -24 2503 2486 2473 2456 2443 2485 2455 420 740 1000 1820 5 1 41026620 1013 13.95 0.18 12 0.00 177.00 13520.00 3165 20240327 -21.96 2030 20241113 21.67 2620 -5.73 20250123 2270 8.81 20250203 3165 -21.96 20240327 2030 21.67 20241113 0.59 N 004150 1000 420 억 2222848 N N 7 N 00 N
9 20250321 090156 57 100.00 KOSPI 금융 N N N N N 2470 0 3 0.00 0 0 0.00 0 0 0 3210 1730 2470 0.00 5.42 0 0 2503 2486 2473 2456 2443 2485 2455 420 740 1000 1820 5 1 41026620 1013 13.95 0.18 12 0.00 177.00 13520.00 3165 20240327 -21.96 2030 20241113 21.67 2620 -5.73 20250123 2270 8.81 20250203 3165 -21.96 20240327 2030 21.67 20241113 0.59 N 004150 1000 420 억 2222848 N N 7 N 00 N
10 20250320 160154 57 100.00 KOSPI 금융 N N N N N 2470 -5 5 -0.20 82412775 33386 77.99 2470 2490 2460 3215 1735 2475 2468.48 5.45 0 -10029 2515 2495 2475 2455 2435 2505 2465 420 740 1000 1830 5 1 41026620 1013 13.95 0.18 12 0.08 177.00 13520.00 3165 20240327 -21.96 2030 20241113 21.67 2620 -5.73 20250123 2270 8.81 20250203 3165 -21.96 20240327 2030 21.67 20241113 0.55 N 004150 1000 420 억 2234552 N N 7 N 00 N
11 20250320 150155 57 100.00 KOSPI 금융 N N N N N 2465 -10 5 -0.40 76292075 30906 72.20 2470 2490 2460 3215 1735 2475 2468.52 5.45 0 -9063 2515 2495 2475 2455 2435 2505 2465 420 740 1000 1830 5 1 41026620 1011 13.93 0.18 12 0.08 177.00 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 0.55 N 004150 1000 420 억 2234552 N N 5 N 00 N
12 20250320 140155 57 100.00 KOSPI 금융 N N N N N 2465 -10 5 -0.40 48523410 19649 45.90 2470 2490 2460 3215 1735 2475 2469.51 5.45 0 -6084 2515 2495 2475 2455 2435 2505 2465 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 0.55 N 004150 1000 420 억 2234552 N N 5 N 00 N