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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004170/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
20250312,160152,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,155400,-2800,5,-1.77,5824442550,37334,126.51,158100,159500,154000,205500,110800,158200,156009.46,14.23,0,3500,161733,159966,158933,157166,156133,160850,158050,492,47300,5000,120230,100,1,9845181,15299,6.80,0.36,12,0.38,22865.00,436364.00,181000,20240509,-14.14,125000,20241209,24.32,162300,-4.25,20250310,128100,21.31,20250203,181000,-14.14,20240509,125000,24.32,20241209,0.36,N,004170,5000,492 억,,1400677,N,N,117,N,00,N
20250312,150153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,154400,-3800,5,-2.40,5206376150,33336,112.97,158100,159500,154100,205500,110800,158200,156178.79,14.23,0,2357,161733,159966,158933,157166,156133,160850,158050,492,47300,5000,120230,100,1,9845181,15201,6.75,0.35,12,0.34,22865.00,436364.00,181000,20240509,-14.70,125000,20241209,23.52,162300,-4.87,20250310,128100,20.53,20250203,181000,-14.70,20240509,125000,23.52,20241209,0.36,N,004170,5000,492 억,,1400677,N,N,50,N,00,N
20250312,140153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,154900,-3300,5,-2.09,3954368950,25233,85.51,158100,159500,154500,205500,110800,158200,156714.18,14.23,0,-1166,161733,159966,158933,157166,156133,160850,158050,492,47300,5000,120230,100,1,9845181,15250,6.77,0.35,12,0.26,22865.00,436364.00,181000,20240509,-14.42,125000,20241209,23.92,162300,-4.56,20250310,128100,20.92,20250203,181000,-14.42,20240509,125000,23.92,20241209,0.36,N,004170,5000,492 억,,1400677,N,N,50,N,00,N
20250312,130152,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,155800,-2400,5,-1.52,3098855350,19725,66.84,158100,159500,155600,205500,110800,158200,157102.93,14.23,0,-1684,161733,159966,158933,157166,156133,160850,158050,492,47300,5000,120230,100,1,9845181,15339,6.81,0.36,12,0.20,22865.00,436364.00,181000,20240509,-13.92,125000,20241209,24.64,162300,-4.00,20250310,128100,21.62,20250203,181000,-13.92,20240509,125000,24.64,20241209,0.36,N,004170,5000,492 억,,1400677,N,N,50,N,00,N
20250312,120153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,155900,-2300,5,-1.45,2416034000,15347,52.01,158100,159500,155800,205500,110800,158200,157427.12,14.23,0,-2789,161733,159966,158933,157166,156133,160850,158050,492,47300,5000,120230,100,1,9845181,15349,6.82,0.36,12,0.16,22865.00,436364.00,181000,20240509,-13.87,125000,20241209,24.72,162300,-3.94,20250310,128100,21.70,20250203,181000,-13.87,20240509,125000,24.72,20241209,0.36,N,004170,5000,492 억,,1400677,N,N,50,N,00,N
20250312,110152,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,158000,-200,5,-0.13,1178180000,7450,25.25,158100,159500,157200,205500,110800,158200,158144.97,14.23,0,-636,161733,159966,158933,157166,156133,160850,158050,492,47300,5000,120230,100,1,9845181,15555,6.91,0.36,12,0.08,22865.00,436364.00,181000,20240509,-12.71,125000,20241209,26.40,162300,-2.65,20250310,128100,23.34,20250203,181000,-12.71,20240509,125000,26.40,20241209,0.36,N,004170,5000,492 억,,1400677,N,N,50,N,00,N
20250312,100152,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,158200,0,3,0.00,506695100,3200,10.84,158100,159500,157700,205500,110800,158200,158342.22,14.23,0,-236,161733,159966,158933,157166,156133,160850,158050,492,47300,5000,120230,100,1,9845181,15575,6.92,0.36,12,0.03,22865.00,436364.00,181000,20240509,-12.60,125000,20241209,26.56,162300,-2.53,20250310,128100,23.50,20250203,181000,-12.60,20240509,125000,26.56,20241209,0.36,N,004170,5000,492 억,,1400677,N,N,50,N,00,N
20250312,090153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,158400,200,2,0.13,37327100,236,0.80,158100,159200,158100,205500,110800,158200,158165.68,14.23,0,-109,161733,159966,158933,157166,156133,160850,158050,492,47300,5000,120230,100,1,9845181,15595,6.93,0.36,12,0.00,22865.00,436364.00,181000,20240509,-12.49,125000,20241209,26.72,162300,-2.40,20250310,128100,23.65,20250203,181000,-12.49,20240509,125000,26.72,20241209,0.36,N,004170,5000,492 억,,1400677,N,N,50,N,00,N
20250311,160152,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,158200,-2000,5,-1.25,4699967000,29495,82.39,157900,160700,157900,208000,112200,160200,159348.08,14.19,0,-2813,165133,162666,159833,157366,154533,163900,158600,492,47800,5000,121750,100,1,9845181,15575,6.92,0.36,12,0.30,22865.00,436364.00,181000,20240509,-12.60,125000,20241209,26.56,162300,-2.53,20250310,128100,23.50,20250203,181000,-12.60,20240509,125000,26.56,20241209,0.37,N,004170,5000,492 억,,1396947,N,N,50,N,00,N
20250311,150153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,158400,-1800,5,-1.12,4430264700,27795,77.64,157900,160700,157900,208000,112200,160200,159390.71,14.19,0,-2251,165133,162666,159833,157366,154533,163900,158600,492,47800,5000,121750,100,1,9845181,15595,6.93,0.36,12,0.28,22865.00,436364.00,181000,20240509,-12.49,125000,20241209,26.72,162300,-2.40,20250310,128100,23.65,20250203,181000,-12.49,20240509,125000,26.72,20241209,0.37,N,004170,5000,492 억,,1396947,N,N,95,N,00,N
20250311,140152,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,160100,-100,5,-0.06,3075464250,19277,53.85,157900,160700,157900,208000,112200,160200,159540.61,14.19,0,-2451,165133,162666,159833,157366,154533,163900,158600,492,47800,5000,121750,100,1,9845181,15762,7.00,0.37,12,0.20,22865.00,436364.00,181000,20240509,-11.55,125000,20241209,28.08,162300,-1.36,20250310,128100,24.98,20250203,181000,-11.55,20240509,125000,28.08,20241209,0.37,N,004170,5000,492 억,,1396947,N,N,95,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 20250312 160152 55 30.00 KOSPI200 유통 N N N Y 40 N 155400 -2800 5 -1.77 5824442550 37334 126.51 158100 159500 154000 205500 110800 158200 156009.46 14.23 0 3500 161733 159966 158933 157166 156133 160850 158050 492 47300 5000 120230 100 1 9845181 15299 6.80 0.36 12 0.38 22865.00 436364.00 181000 20240509 -14.14 125000 20241209 24.32 162300 -4.25 20250310 128100 21.31 20250203 181000 -14.14 20240509 125000 24.32 20241209 0.36 N 004170 5000 492 억 1400677 N N 117 N 00 N
3 20250312 150153 55 30.00 KOSPI200 유통 N N N Y 40 N 154400 -3800 5 -2.40 5206376150 33336 112.97 158100 159500 154100 205500 110800 158200 156178.79 14.23 0 2357 161733 159966 158933 157166 156133 160850 158050 492 47300 5000 120230 100 1 9845181 15201 6.75 0.35 12 0.34 22865.00 436364.00 181000 20240509 -14.70 125000 20241209 23.52 162300 -4.87 20250310 128100 20.53 20250203 181000 -14.70 20240509 125000 23.52 20241209 0.36 N 004170 5000 492 억 1400677 N N 50 N 00 N
4 20250312 140153 55 30.00 KOSPI200 유통 N N N Y 40 N 154900 -3300 5 -2.09 3954368950 25233 85.51 158100 159500 154500 205500 110800 158200 156714.18 14.23 0 -1166 161733 159966 158933 157166 156133 160850 158050 492 47300 5000 120230 100 1 9845181 15250 6.77 0.35 12 0.26 22865.00 436364.00 181000 20240509 -14.42 125000 20241209 23.92 162300 -4.56 20250310 128100 20.92 20250203 181000 -14.42 20240509 125000 23.92 20241209 0.36 N 004170 5000 492 억 1400677 N N 50 N 00 N
5 20250312 130152 55 30.00 KOSPI200 유통 N N N Y 40 N 155800 -2400 5 -1.52 3098855350 19725 66.84 158100 159500 155600 205500 110800 158200 157102.93 14.23 0 -1684 161733 159966 158933 157166 156133 160850 158050 492 47300 5000 120230 100 1 9845181 15339 6.81 0.36 12 0.20 22865.00 436364.00 181000 20240509 -13.92 125000 20241209 24.64 162300 -4.00 20250310 128100 21.62 20250203 181000 -13.92 20240509 125000 24.64 20241209 0.36 N 004170 5000 492 억 1400677 N N 50 N 00 N
6 20250312 120153 55 30.00 KOSPI200 유통 N N N Y 40 N 155900 -2300 5 -1.45 2416034000 15347 52.01 158100 159500 155800 205500 110800 158200 157427.12 14.23 0 -2789 161733 159966 158933 157166 156133 160850 158050 492 47300 5000 120230 100 1 9845181 15349 6.82 0.36 12 0.16 22865.00 436364.00 181000 20240509 -13.87 125000 20241209 24.72 162300 -3.94 20250310 128100 21.70 20250203 181000 -13.87 20240509 125000 24.72 20241209 0.36 N 004170 5000 492 억 1400677 N N 50 N 00 N
7 20250312 110152 55 30.00 KOSPI200 유통 N N N Y 40 N 158000 -200 5 -0.13 1178180000 7450 25.25 158100 159500 157200 205500 110800 158200 158144.97 14.23 0 -636 161733 159966 158933 157166 156133 160850 158050 492 47300 5000 120230 100 1 9845181 15555 6.91 0.36 12 0.08 22865.00 436364.00 181000 20240509 -12.71 125000 20241209 26.40 162300 -2.65 20250310 128100 23.34 20250203 181000 -12.71 20240509 125000 26.40 20241209 0.36 N 004170 5000 492 억 1400677 N N 50 N 00 N
8 20250312 100152 55 30.00 KOSPI200 유통 N N N Y 40 N 158200 0 3 0.00 506695100 3200 10.84 158100 159500 157700 205500 110800 158200 158342.22 14.23 0 -236 161733 159966 158933 157166 156133 160850 158050 492 47300 5000 120230 100 1 9845181 15575 6.92 0.36 12 0.03 22865.00 436364.00 181000 20240509 -12.60 125000 20241209 26.56 162300 -2.53 20250310 128100 23.50 20250203 181000 -12.60 20240509 125000 26.56 20241209 0.36 N 004170 5000 492 억 1400677 N N 50 N 00 N
9 20250312 090153 55 30.00 KOSPI200 유통 N N N Y 40 N 158400 200 2 0.13 37327100 236 0.80 158100 159200 158100 205500 110800 158200 158165.68 14.23 0 -109 161733 159966 158933 157166 156133 160850 158050 492 47300 5000 120230 100 1 9845181 15595 6.93 0.36 12 0.00 22865.00 436364.00 181000 20240509 -12.49 125000 20241209 26.72 162300 -2.40 20250310 128100 23.65 20250203 181000 -12.49 20240509 125000 26.72 20241209 0.36 N 004170 5000 492 억 1400677 N N 50 N 00 N
10 20250311 160152 55 30.00 KOSPI200 유통 N N N Y 40 N 158200 -2000 5 -1.25 4699967000 29495 82.39 157900 160700 157900 208000 112200 160200 159348.08 14.19 0 -2813 165133 162666 159833 157366 154533 163900 158600 492 47800 5000 121750 100 1 9845181 15575 6.92 0.36 12 0.30 22865.00 436364.00 181000 20240509 -12.60 125000 20241209 26.56 162300 -2.53 20250310 128100 23.50 20250203 181000 -12.60 20240509 125000 26.56 20241209 0.37 N 004170 5000 492 억 1396947 N N 50 N 00 N
11 20250311 150153 55 30.00 KOSPI200 유통 N N N Y 40 N 158400 -1800 5 -1.12 4430264700 27795 77.64 157900 160700 157900 208000 112200 160200 159390.71 14.19 0 -2251 165133 162666 159833 157366 154533 163900 158600 492 47800 5000 121750 100 1 9845181 15595 6.93 0.36 12 0.28 22865.00 436364.00 181000 20240509 -12.49 125000 20241209 26.72 162300 -2.40 20250310 128100 23.65 20250203 181000 -12.49 20240509 125000 26.72 20241209 0.37 N 004170 5000 492 억 1396947 N N 95 N 00 N
12 20250311 140152 55 30.00 KOSPI200 유통 N N N Y 40 N 160100 -100 5 -0.06 3075464250 19277 53.85 157900 160700 157900 208000 112200 160200 159540.61 14.19 0 -2451 165133 162666 159833 157366 154533 163900 158600 492 47800 5000 121750 100 1 9845181 15762 7.00 0.37 12 0.20 22865.00 436364.00 181000 20240509 -11.55 125000 20241209 28.08 162300 -1.36 20250310 128100 24.98 20250203 181000 -11.55 20240509 125000 28.08 20241209 0.37 N 004170 5000 492 억 1396947 N N 95 N 00 N