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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,0,3,0.00,25069850,10236,42.21,2460,2465,2440,3195,1725,2460,2449.18,5.29,0,-2890,2490,2475,2460,2445,2430,2467,2437,420,735,1000,1820,5,1,41026620,1009,13.90,0.18,12,0.02,177.00,13520.00,3190,20240223,-22.88,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3190,-22.88,20240223,2030,21.18,20241113,0.47,N,004150,1000,420 억,,2170699,N,N,16,N,00,N
20250218,120154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2455,-5,5,-0.20,16094425,6574,27.11,2460,2465,2440,3195,1725,2460,2448.19,5.29,0,-2046,2490,2475,2460,2445,2430,2467,2437,420,735,1000,1820,5,1,41026620,1007,13.87,0.18,12,0.02,177.00,13520.00,3190,20240223,-23.04,2030,20241113,20.94,2620,-6.30,20250123,2270,8.15,20250203,3190,-23.04,20240223,2030,20.94,20241113,0.47,N,004150,1000,420 억,,2170699,N,N,16,N,00,N
20250218,110154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2455,-5,5,-0.20,14219655,5809,23.95,2460,2465,2440,3195,1725,2460,2447.87,5.29,0,-1443,2490,2475,2460,2445,2430,2467,2437,420,735,1000,1820,5,1,41026620,1007,13.87,0.18,12,0.01,177.00,13520.00,3190,20240223,-23.04,2030,20241113,20.94,2620,-6.30,20250123,2270,8.15,20250203,3190,-23.04,20240223,2030,20.94,20241113,0.47,N,004150,1000,420 억,,2170699,N,N,16,N,00,N
20250218,100154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2450,-10,5,-0.41,5855950,2391,9.86,2460,2465,2440,3195,1725,2460,2449.16,5.29,0,-1328,2490,2475,2460,2445,2430,2467,2437,420,735,1000,1820,5,1,41026620,1005,13.84,0.18,12,0.01,177.00,13520.00,3190,20240223,-23.20,2030,20241113,20.69,2620,-6.49,20250123,2270,7.93,20250203,3190,-23.20,20240223,2030,20.69,20241113,0.47,N,004150,1000,420 억,,2170699,N,N,16,N,00,N
20250218,090154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2455,-5,5,-0.20,31920,13,0.05,2460,2460,2455,3195,1725,2460,2455.38,5.29,0,-12,2490,2475,2460,2445,2430,2467,2437,420,735,1000,1820,5,1,41026620,1007,13.87,0.18,12,0.00,177.00,13520.00,3190,20240223,-23.04,2030,20241113,20.94,2620,-6.30,20250123,2270,8.15,20250203,3190,-23.04,20240223,2030,20.94,20241113,0.47,N,004150,1000,420 억,,2170699,N,N,16,N,00,N
20250217,160154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-10,5,-0.40,59505315,24224,25.14,2465,2475,2445,3210,1730,2470,2456.46,5.30,0,-4723,2530,2500,2450,2420,2370,2515,2435,420,740,1000,1820,5,1,41026620,1009,13.90,0.18,12,0.06,177.00,13520.00,3190,20240223,-22.88,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3190,-22.88,20240223,2030,21.18,20241113,0.48,N,004150,1000,420 억,,2175587,N,N,16,N,00,N
20250217,150154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2450,-20,5,-0.81,48986540,19941,20.70,2465,2475,2445,3210,1730,2470,2456.57,5.30,0,-4944,2530,2500,2450,2420,2370,2515,2435,420,740,1000,1820,5,1,41026620,1005,13.84,0.18,12,0.05,177.00,13520.00,3190,20240223,-23.20,2030,20241113,20.69,2620,-6.49,20250123,2270,7.93,20250203,3190,-23.20,20240223,2030,20.69,20241113,0.48,N,004150,1000,420 억,,2175587,N,N,29,N,00,N
20250217,140153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-10,5,-0.40,42619730,17347,18.00,2465,2475,2445,3210,1730,2470,2456.89,5.30,0,-3229,2530,2500,2450,2420,2370,2515,2435,420,740,1000,1820,5,1,41026620,1009,13.90,0.18,12,0.04,177.00,13520.00,3190,20240223,-22.88,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3190,-22.88,20240223,2030,21.18,20241113,0.48,N,004150,1000,420 억,,2175587,N,N,29,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 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
3 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
4 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
5 20250218 130154 57 100.00 KOSPI 금융 N N N N N 2460 0 3 0.00 25069850 10236 42.21 2460 2465 2440 3195 1725 2460 2449.18 5.29 0 -2890 2490 2475 2460 2445 2430 2467 2437 420 735 1000 1820 5 1 41026620 1009 13.90 0.18 12 0.02 177.00 13520.00 3190 20240223 -22.88 2030 20241113 21.18 2620 -6.11 20250123 2270 8.37 20250203 3190 -22.88 20240223 2030 21.18 20241113 0.47 N 004150 1000 420 억 2170699 N N 16 N 00 N
6 20250218 120154 57 100.00 KOSPI 금융 N N N N N 2455 -5 5 -0.20 16094425 6574 27.11 2460 2465 2440 3195 1725 2460 2448.19 5.29 0 -2046 2490 2475 2460 2445 2430 2467 2437 420 735 1000 1820 5 1 41026620 1007 13.87 0.18 12 0.02 177.00 13520.00 3190 20240223 -23.04 2030 20241113 20.94 2620 -6.30 20250123 2270 8.15 20250203 3190 -23.04 20240223 2030 20.94 20241113 0.47 N 004150 1000 420 억 2170699 N N 16 N 00 N
7 20250218 110154 57 100.00 KOSPI 금융 N N N N N 2455 -5 5 -0.20 14219655 5809 23.95 2460 2465 2440 3195 1725 2460 2447.87 5.29 0 -1443 2490 2475 2460 2445 2430 2467 2437 420 735 1000 1820 5 1 41026620 1007 13.87 0.18 12 0.01 177.00 13520.00 3190 20240223 -23.04 2030 20241113 20.94 2620 -6.30 20250123 2270 8.15 20250203 3190 -23.04 20240223 2030 20.94 20241113 0.47 N 004150 1000 420 억 2170699 N N 16 N 00 N
8 20250218 100154 57 100.00 KOSPI 금융 N N N N N 2450 -10 5 -0.41 5855950 2391 9.86 2460 2465 2440 3195 1725 2460 2449.16 5.29 0 -1328 2490 2475 2460 2445 2430 2467 2437 420 735 1000 1820 5 1 41026620 1005 13.84 0.18 12 0.01 177.00 13520.00 3190 20240223 -23.20 2030 20241113 20.69 2620 -6.49 20250123 2270 7.93 20250203 3190 -23.20 20240223 2030 20.69 20241113 0.47 N 004150 1000 420 억 2170699 N N 16 N 00 N
9 20250218 090154 57 100.00 KOSPI 금융 N N N N N 2455 -5 5 -0.20 31920 13 0.05 2460 2460 2455 3195 1725 2460 2455.38 5.29 0 -12 2490 2475 2460 2445 2430 2467 2437 420 735 1000 1820 5 1 41026620 1007 13.87 0.18 12 0.00 177.00 13520.00 3190 20240223 -23.04 2030 20241113 20.94 2620 -6.30 20250123 2270 8.15 20250203 3190 -23.04 20240223 2030 20.94 20241113 0.47 N 004150 1000 420 억 2170699 N N 16 N 00 N
10 20250217 160154 57 100.00 KOSPI 금융 N N N N N 2460 -10 5 -0.40 59505315 24224 25.14 2465 2475 2445 3210 1730 2470 2456.46 5.30 0 -4723 2530 2500 2450 2420 2370 2515 2435 420 740 1000 1820 5 1 41026620 1009 13.90 0.18 12 0.06 177.00 13520.00 3190 20240223 -22.88 2030 20241113 21.18 2620 -6.11 20250123 2270 8.37 20250203 3190 -22.88 20240223 2030 21.18 20241113 0.48 N 004150 1000 420 억 2175587 N N 16 N 00 N
11 20250217 150154 57 100.00 KOSPI 금융 N N N N N 2450 -20 5 -0.81 48986540 19941 20.70 2465 2475 2445 3210 1730 2470 2456.57 5.30 0 -4944 2530 2500 2450 2420 2370 2515 2435 420 740 1000 1820 5 1 41026620 1005 13.84 0.18 12 0.05 177.00 13520.00 3190 20240223 -23.20 2030 20241113 20.69 2620 -6.49 20250123 2270 7.93 20250203 3190 -23.20 20240223 2030 20.69 20241113 0.48 N 004150 1000 420 억 2175587 N N 29 N 00 N
12 20250217 140153 57 100.00 KOSPI 금융 N N N N N 2460 -10 5 -0.40 42619730 17347 18.00 2465 2475 2445 3210 1730 2470 2456.89 5.30 0 -3229 2530 2500 2450 2420 2370 2515 2435 420 740 1000 1820 5 1 41026620 1009 13.90 0.18 12 0.04 177.00 13520.00 3190 20240223 -22.88 2030 20241113 21.18 2620 -6.11 20250123 2270 8.37 20250203 3190 -22.88 20240223 2030 21.18 20241113 0.48 N 004150 1000 420 억 2175587 N N 29 N 00 N