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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,147600,-2400,5,-1.60,3313595400,22373,106.90,151900,151900,146400,195000,105000,150000,148107.02,14.35,0,-1062,152933,151466,150433,148966,147933,152200,149700,492,45000,5000,114000,100,1,9845181,14531,13.48,0.33,12,0.23,10948.00,452779.00,181000,20240509,-18.45,125000,20241209,18.08,162300,-9.06,20250310,128100,15.22,20250203,181000,-18.45,20240509,125000,18.08,20241209,0.37,N,004170,5000,492 억,,1413012,N,N,55,N,00,N
20250318,150155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,147500,-2500,5,-1.67,3135860700,21169,101.15,151900,151900,146400,195000,105000,150000,148134.57,14.35,0,-998,152933,151466,150433,148966,147933,152200,149700,492,45000,5000,114000,100,1,9845181,14522,13.47,0.33,12,0.22,10948.00,452779.00,181000,20240509,-18.51,125000,20241209,18.00,162300,-9.12,20250310,128100,15.14,20250203,181000,-18.51,20240509,125000,18.00,20241209,0.37,N,004170,5000,492 억,,1413012,N,N,1,N,00,N
20250318,140154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,146900,-3100,5,-2.07,2296338800,15452,73.83,151900,151900,146600,195000,105000,150000,148611.11,14.35,0,-2736,152933,151466,150433,148966,147933,152200,149700,492,45000,5000,114000,100,1,9845181,14463,13.42,0.32,12,0.16,10948.00,452779.00,181000,20240509,-18.84,125000,20241209,17.52,162300,-9.49,20250310,128100,14.68,20250203,181000,-18.84,20240509,125000,17.52,20241209,0.37,N,004170,5000,492 억,,1413012,N,N,1,N,00,N
20250318,130154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,148900,-1100,5,-0.73,1343618950,8999,43.00,151900,151900,148600,195000,105000,150000,149307.58,14.35,0,-2358,152933,151466,150433,148966,147933,152200,149700,492,45000,5000,114000,100,1,9845181,14659,13.60,0.33,12,0.09,10948.00,452779.00,181000,20240509,-17.73,125000,20241209,19.12,162300,-8.26,20250310,128100,16.24,20250203,181000,-17.73,20240509,125000,19.12,20241209,0.37,N,004170,5000,492 억,,1413012,N,N,1,N,00,N
20250318,120154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149300,-700,5,-0.47,1230565350,8240,39.37,151900,151900,148600,195000,105000,150000,149340.46,14.35,0,-2379,152933,151466,150433,148966,147933,152200,149700,492,45000,5000,114000,100,1,9845181,14699,13.64,0.33,12,0.08,10948.00,452779.00,181000,20240509,-17.51,125000,20241209,19.44,162300,-8.01,20250310,128100,16.55,20250203,181000,-17.51,20240509,125000,19.44,20241209,0.37,N,004170,5000,492 억,,1413012,N,N,1,N,00,N
20250318,110154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,148900,-1100,5,-0.73,1075589950,7199,34.40,151900,151900,148700,195000,105000,150000,149408.24,14.35,0,-2163,152933,151466,150433,148966,147933,152200,149700,492,45000,5000,114000,100,1,9845181,14659,13.60,0.33,12,0.07,10948.00,452779.00,181000,20240509,-17.73,125000,20241209,19.12,162300,-8.26,20250310,128100,16.24,20250203,181000,-17.73,20240509,125000,19.12,20241209,0.37,N,004170,5000,492 억,,1413012,N,N,1,N,00,N
20250318,100155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,148800,-1200,5,-0.80,701137700,4686,22.39,151900,151900,148800,195000,105000,150000,149623.92,14.35,0,-1855,152933,151466,150433,148966,147933,152200,149700,492,45000,5000,114000,100,1,9845181,14650,13.59,0.33,12,0.05,10948.00,452779.00,181000,20240509,-17.79,125000,20241209,19.04,162300,-8.32,20250310,128100,16.16,20250203,181000,-17.79,20240509,125000,19.04,20241209,0.37,N,004170,5000,492 억,,1413012,N,N,1,N,00,N
20250318,090155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,151900,1900,2,1.27,23197200,153,0.73,151900,151900,151100,195000,105000,150000,151615.69,14.35,0,-2,152933,151466,150433,148966,147933,152200,149700,492,45000,5000,114000,100,1,9845181,14955,13.87,0.34,12,0.00,10948.00,452779.00,181000,20240509,-16.08,125000,20241209,21.52,162300,-6.41,20250310,128100,18.58,20250203,181000,-16.08,20240509,125000,21.52,20241209,0.37,N,004170,5000,492 억,,1413012,N,N,1,N,00,N
20250317,160155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,150000,300,2,0.20,3139024600,20928,36.65,149700,151900,149400,194600,104800,149700,149991.62,14.43,0,-1662,157366,153532,151366,147532,145366,152450,146450,492,44900,5000,113770,100,1,9845181,14768,13.70,0.33,12,0.21,10948.00,452779.00,181000,20240509,-17.13,125000,20241209,20.00,162300,-7.58,20250310,128100,17.10,20250203,181000,-17.13,20240509,125000,20.00,20241209,0.37,N,004170,5000,492 억,,1420762,N,N,1,N,00,N
20250317,150154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149900,200,2,0.13,2571780250,17146,30.03,149700,151900,149400,194600,104800,149700,149993.02,14.43,0,-1555,157366,153532,151366,147532,145366,152450,146450,492,44900,5000,113770,100,1,9845181,14758,13.69,0.33,12,0.17,10948.00,452779.00,181000,20240509,-17.18,125000,20241209,19.92,162300,-7.64,20250310,128100,17.02,20250203,181000,-17.18,20240509,125000,19.92,20241209,0.37,N,004170,5000,492 억,,1420762,N,N,205,N,00,N
20250317,140154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149900,200,2,0.13,1977980400,13182,23.08,149700,151900,149400,194600,104800,149700,150051.62,14.43,0,-839,157366,153532,151366,147532,145366,152450,146450,492,44900,5000,113770,100,1,9845181,14758,13.69,0.33,12,0.13,10948.00,452779.00,181000,20240509,-17.18,125000,20241209,19.92,162300,-7.64,20250310,128100,17.02,20250203,181000,-17.18,20240509,125000,19.92,20241209,0.37,N,004170,5000,492 억,,1420762,N,N,205,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 20250318 160154 55 30.00 KOSPI200 유통 N N N Y 40 N 147600 -2400 5 -1.60 3313595400 22373 106.90 151900 151900 146400 195000 105000 150000 148107.02 14.35 0 -1062 152933 151466 150433 148966 147933 152200 149700 492 45000 5000 114000 100 1 9845181 14531 13.48 0.33 12 0.23 10948.00 452779.00 181000 20240509 -18.45 125000 20241209 18.08 162300 -9.06 20250310 128100 15.22 20250203 181000 -18.45 20240509 125000 18.08 20241209 0.37 N 004170 5000 492 억 1413012 N N 55 N 00 N
3 20250318 150155 55 30.00 KOSPI200 유통 N N N Y 40 N 147500 -2500 5 -1.67 3135860700 21169 101.15 151900 151900 146400 195000 105000 150000 148134.57 14.35 0 -998 152933 151466 150433 148966 147933 152200 149700 492 45000 5000 114000 100 1 9845181 14522 13.47 0.33 12 0.22 10948.00 452779.00 181000 20240509 -18.51 125000 20241209 18.00 162300 -9.12 20250310 128100 15.14 20250203 181000 -18.51 20240509 125000 18.00 20241209 0.37 N 004170 5000 492 억 1413012 N N 1 N 00 N
4 20250318 140154 55 30.00 KOSPI200 유통 N N N Y 40 N 146900 -3100 5 -2.07 2296338800 15452 73.83 151900 151900 146600 195000 105000 150000 148611.11 14.35 0 -2736 152933 151466 150433 148966 147933 152200 149700 492 45000 5000 114000 100 1 9845181 14463 13.42 0.32 12 0.16 10948.00 452779.00 181000 20240509 -18.84 125000 20241209 17.52 162300 -9.49 20250310 128100 14.68 20250203 181000 -18.84 20240509 125000 17.52 20241209 0.37 N 004170 5000 492 억 1413012 N N 1 N 00 N
5 20250318 130154 55 30.00 KOSPI200 유통 N N N Y 40 N 148900 -1100 5 -0.73 1343618950 8999 43.00 151900 151900 148600 195000 105000 150000 149307.58 14.35 0 -2358 152933 151466 150433 148966 147933 152200 149700 492 45000 5000 114000 100 1 9845181 14659 13.60 0.33 12 0.09 10948.00 452779.00 181000 20240509 -17.73 125000 20241209 19.12 162300 -8.26 20250310 128100 16.24 20250203 181000 -17.73 20240509 125000 19.12 20241209 0.37 N 004170 5000 492 억 1413012 N N 1 N 00 N
6 20250318 120154 55 30.00 KOSPI200 유통 N N N Y 40 N 149300 -700 5 -0.47 1230565350 8240 39.37 151900 151900 148600 195000 105000 150000 149340.46 14.35 0 -2379 152933 151466 150433 148966 147933 152200 149700 492 45000 5000 114000 100 1 9845181 14699 13.64 0.33 12 0.08 10948.00 452779.00 181000 20240509 -17.51 125000 20241209 19.44 162300 -8.01 20250310 128100 16.55 20250203 181000 -17.51 20240509 125000 19.44 20241209 0.37 N 004170 5000 492 억 1413012 N N 1 N 00 N
7 20250318 110154 55 30.00 KOSPI200 유통 N N N Y 40 N 148900 -1100 5 -0.73 1075589950 7199 34.40 151900 151900 148700 195000 105000 150000 149408.24 14.35 0 -2163 152933 151466 150433 148966 147933 152200 149700 492 45000 5000 114000 100 1 9845181 14659 13.60 0.33 12 0.07 10948.00 452779.00 181000 20240509 -17.73 125000 20241209 19.12 162300 -8.26 20250310 128100 16.24 20250203 181000 -17.73 20240509 125000 19.12 20241209 0.37 N 004170 5000 492 억 1413012 N N 1 N 00 N
8 20250318 100155 55 30.00 KOSPI200 유통 N N N Y 40 N 148800 -1200 5 -0.80 701137700 4686 22.39 151900 151900 148800 195000 105000 150000 149623.92 14.35 0 -1855 152933 151466 150433 148966 147933 152200 149700 492 45000 5000 114000 100 1 9845181 14650 13.59 0.33 12 0.05 10948.00 452779.00 181000 20240509 -17.79 125000 20241209 19.04 162300 -8.32 20250310 128100 16.16 20250203 181000 -17.79 20240509 125000 19.04 20241209 0.37 N 004170 5000 492 억 1413012 N N 1 N 00 N
9 20250318 090155 55 30.00 KOSPI200 유통 N N N Y 40 N 151900 1900 2 1.27 23197200 153 0.73 151900 151900 151100 195000 105000 150000 151615.69 14.35 0 -2 152933 151466 150433 148966 147933 152200 149700 492 45000 5000 114000 100 1 9845181 14955 13.87 0.34 12 0.00 10948.00 452779.00 181000 20240509 -16.08 125000 20241209 21.52 162300 -6.41 20250310 128100 18.58 20250203 181000 -16.08 20240509 125000 21.52 20241209 0.37 N 004170 5000 492 억 1413012 N N 1 N 00 N
10 20250317 160155 55 30.00 KOSPI200 유통 N N N Y 40 N 150000 300 2 0.20 3139024600 20928 36.65 149700 151900 149400 194600 104800 149700 149991.62 14.43 0 -1662 157366 153532 151366 147532 145366 152450 146450 492 44900 5000 113770 100 1 9845181 14768 13.70 0.33 12 0.21 10948.00 452779.00 181000 20240509 -17.13 125000 20241209 20.00 162300 -7.58 20250310 128100 17.10 20250203 181000 -17.13 20240509 125000 20.00 20241209 0.37 N 004170 5000 492 억 1420762 N N 1 N 00 N
11 20250317 150154 55 30.00 KOSPI200 유통 N N N Y 40 N 149900 200 2 0.13 2571780250 17146 30.03 149700 151900 149400 194600 104800 149700 149993.02 14.43 0 -1555 157366 153532 151366 147532 145366 152450 146450 492 44900 5000 113770 100 1 9845181 14758 13.69 0.33 12 0.17 10948.00 452779.00 181000 20240509 -17.18 125000 20241209 19.92 162300 -7.64 20250310 128100 17.02 20250203 181000 -17.18 20240509 125000 19.92 20241209 0.37 N 004170 5000 492 억 1420762 N N 205 N 00 N
12 20250317 140154 55 30.00 KOSPI200 유통 N N N Y 40 N 149900 200 2 0.13 1977980400 13182 23.08 149700 151900 149400 194600 104800 149700 150051.62 14.43 0 -839 157366 153532 151366 147532 145366 152450 146450 492 44900 5000 113770 100 1 9845181 14758 13.69 0.33 12 0.13 10948.00 452779.00 181000 20240509 -17.18 125000 20241209 19.92 162300 -7.64 20250310 128100 17.02 20250203 181000 -17.18 20240509 125000 19.92 20241209 0.37 N 004170 5000 492 억 1420762 N N 205 N 00 N