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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149900,200,2,0.13,1526795200,10170,17.81,149700,151900,149400,194600,104800,149700,150127.35,14.43,0,-364,157366,153532,151366,147532,145366,152450,146450,492,44900,5000,113770,100,1,9845181,14758,13.69,0.33,12,0.10,10948.00,452779.00,181000,20240509,-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
20250317,120154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149800,100,2,0.07,1236211700,8231,14.41,149700,151900,149400,194600,104800,149700,150189.73,14.43,0,-957,157366,153532,151366,147532,145366,152450,146450,492,44900,5000,113770,100,1,9845181,14748,13.68,0.33,12,0.08,10948.00,452779.00,181000,20240509,-17.24,125000,20241209,19.84,162300,-7.70,20250310,128100,16.94,20250203,181000,-17.24,20240509,125000,19.84,20241209,0.37,N,004170,5000,492 억,,1420762,N,N,205,N,00,N
20250317,110154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149800,100,2,0.07,942194200,6267,10.97,149700,151900,149600,194600,104800,149700,150342.14,14.43,0,-360,157366,153532,151366,147532,145366,152450,146450,492,44900,5000,113770,100,1,9845181,14748,13.68,0.33,12,0.06,10948.00,452779.00,181000,20240509,-17.24,125000,20241209,19.84,162300,-7.70,20250310,128100,16.94,20250203,181000,-17.24,20240509,125000,19.84,20241209,0.37,N,004170,5000,492 억,,1420762,N,N,205,N,00,N
20250317,100155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,150000,300,2,0.20,545058200,3621,6.34,149700,151900,149700,194600,104800,149700,150526.98,14.43,0,-126,157366,153532,151366,147532,145366,152450,146450,492,44900,5000,113770,100,1,9845181,14768,13.70,0.33,12,0.04,10948.00,452779.00,181000,20240509,-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,205,N,00,N
20250317,090154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,150400,700,2,0.47,50049300,333,0.58,149700,150700,149700,194600,104800,149700,150298.20,14.43,0,-186,157366,153532,151366,147532,145366,152450,146450,492,44900,5000,113770,100,1,9845181,14807,13.74,0.33,12,0.00,10948.00,452779.00,181000,20240509,-16.91,125000,20241209,20.32,162300,-7.33,20250310,128100,17.41,20250203,181000,-16.91,20240509,125000,20.32,20241209,0.37,N,004170,5000,492 억,,1420762,N,N,205,N,00,N
20250314,160154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149700,-5200,5,-3.36,8582535300,57034,167.91,154500,155200,149200,201000,108500,154900,150481.46,14.31,0,7125,158500,156700,155100,153300,151700,157600,154200,492,46100,5000,117720,100,1,9845181,14738,13.67,0.33,12,0.58,10948.00,452779.00,181000,20240509,-17.29,125000,20241209,19.76,162300,-7.76,20250310,128100,16.86,20250203,181000,-17.29,20240509,125000,19.76,20241209,0.37,N,004170,5000,492 억,,1409002,N,N,205,N,00,N
20250314,150154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,150100,-4800,5,-3.10,8187720600,54399,160.15,154500,155200,149200,201000,108500,154900,150512.34,14.31,0,6594,158500,156700,155100,153300,151700,157600,154200,492,46100,5000,117720,100,1,9845181,14778,13.71,0.33,12,0.55,10948.00,452779.00,181000,20240509,-17.07,125000,20241209,20.08,162300,-7.52,20250310,128100,17.17,20250203,181000,-17.07,20240509,125000,20.08,20241209,0.37,N,004170,5000,492 억,,1409002,N,N,575,N,00,N
20250314,140154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,150000,-4900,5,-3.16,7393164800,49094,144.53,154500,155200,149200,201000,108500,154900,150592.02,14.31,0,4563,158500,156700,155100,153300,151700,157600,154200,492,46100,5000,117720,100,1,9845181,14768,13.70,0.33,12,0.50,10948.00,452779.00,181000,20240509,-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,,1409002,N,N,575,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 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
3 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
4 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
5 20250317 130154 55 30.00 KOSPI200 유통 N N N Y 40 N 149900 200 2 0.13 1526795200 10170 17.81 149700 151900 149400 194600 104800 149700 150127.35 14.43 0 -364 157366 153532 151366 147532 145366 152450 146450 492 44900 5000 113770 100 1 9845181 14758 13.69 0.33 12 0.10 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
6 20250317 120154 55 30.00 KOSPI200 유통 N N N Y 40 N 149800 100 2 0.07 1236211700 8231 14.41 149700 151900 149400 194600 104800 149700 150189.73 14.43 0 -957 157366 153532 151366 147532 145366 152450 146450 492 44900 5000 113770 100 1 9845181 14748 13.68 0.33 12 0.08 10948.00 452779.00 181000 20240509 -17.24 125000 20241209 19.84 162300 -7.70 20250310 128100 16.94 20250203 181000 -17.24 20240509 125000 19.84 20241209 0.37 N 004170 5000 492 억 1420762 N N 205 N 00 N
7 20250317 110154 55 30.00 KOSPI200 유통 N N N Y 40 N 149800 100 2 0.07 942194200 6267 10.97 149700 151900 149600 194600 104800 149700 150342.14 14.43 0 -360 157366 153532 151366 147532 145366 152450 146450 492 44900 5000 113770 100 1 9845181 14748 13.68 0.33 12 0.06 10948.00 452779.00 181000 20240509 -17.24 125000 20241209 19.84 162300 -7.70 20250310 128100 16.94 20250203 181000 -17.24 20240509 125000 19.84 20241209 0.37 N 004170 5000 492 억 1420762 N N 205 N 00 N
8 20250317 100155 55 30.00 KOSPI200 유통 N N N Y 40 N 150000 300 2 0.20 545058200 3621 6.34 149700 151900 149700 194600 104800 149700 150526.98 14.43 0 -126 157366 153532 151366 147532 145366 152450 146450 492 44900 5000 113770 100 1 9845181 14768 13.70 0.33 12 0.04 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 205 N 00 N
9 20250317 090154 55 30.00 KOSPI200 유통 N N N Y 40 N 150400 700 2 0.47 50049300 333 0.58 149700 150700 149700 194600 104800 149700 150298.20 14.43 0 -186 157366 153532 151366 147532 145366 152450 146450 492 44900 5000 113770 100 1 9845181 14807 13.74 0.33 12 0.00 10948.00 452779.00 181000 20240509 -16.91 125000 20241209 20.32 162300 -7.33 20250310 128100 17.41 20250203 181000 -16.91 20240509 125000 20.32 20241209 0.37 N 004170 5000 492 억 1420762 N N 205 N 00 N
10 20250314 160154 55 30.00 KOSPI200 유통 N N N Y 40 N 149700 -5200 5 -3.36 8582535300 57034 167.91 154500 155200 149200 201000 108500 154900 150481.46 14.31 0 7125 158500 156700 155100 153300 151700 157600 154200 492 46100 5000 117720 100 1 9845181 14738 13.67 0.33 12 0.58 10948.00 452779.00 181000 20240509 -17.29 125000 20241209 19.76 162300 -7.76 20250310 128100 16.86 20250203 181000 -17.29 20240509 125000 19.76 20241209 0.37 N 004170 5000 492 억 1409002 N N 205 N 00 N
11 20250314 150154 55 30.00 KOSPI200 유통 N N N Y 40 N 150100 -4800 5 -3.10 8187720600 54399 160.15 154500 155200 149200 201000 108500 154900 150512.34 14.31 0 6594 158500 156700 155100 153300 151700 157600 154200 492 46100 5000 117720 100 1 9845181 14778 13.71 0.33 12 0.55 10948.00 452779.00 181000 20240509 -17.07 125000 20241209 20.08 162300 -7.52 20250310 128100 17.17 20250203 181000 -17.07 20240509 125000 20.08 20241209 0.37 N 004170 5000 492 억 1409002 N N 575 N 00 N
12 20250314 140154 55 30.00 KOSPI200 유통 N N N Y 40 N 150000 -4900 5 -3.16 7393164800 49094 144.53 154500 155200 149200 201000 108500 154900 150592.02 14.31 0 4563 158500 156700 155100 153300 151700 157600 154200 492 46100 5000 117720 100 1 9845181 14768 13.70 0.33 12 0.50 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 1409002 N N 575 N 00 N