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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004170/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
20250219,160154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,141700,1500,2,1.07,5832238400,40919,151.69,140200,144200,140200,182200,98200,140200,142533.32,14.07,0,8861,141600,140900,139700,139000,137800,141250,139350,492,42000,5000,106550,100,1,9845181,13951,6.20,0.32,12,0.42,22865.00,436364.00,190300,20240219,-25.54,125000,20241209,13.36,144200,-1.73,20250219,128100,10.62,20250203,190300,-25.54,20240219,125000,13.36,20241209,0.50,N,004170,5000,492 억,,1385159,N,N,43,N,00,N
20250219,150155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,142000,1800,2,1.28,5392909500,37825,140.22,140200,144200,140200,182200,98200,140200,142575.27,14.07,0,9086,141600,140900,139700,139000,137800,141250,139350,492,42000,5000,106550,100,1,9845181,13980,6.21,0.33,12,0.38,22865.00,436364.00,190300,20240219,-25.38,125000,20241209,13.60,144200,-1.53,20250219,128100,10.85,20250203,190300,-25.38,20240219,125000,13.60,20241209,0.50,N,004170,5000,492 억,,1385159,N,N,50,N,00,N
20250219,140154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,142600,2400,2,1.71,4793267600,33611,124.60,140200,144200,140200,182200,98200,140200,142610.09,14.07,0,9520,141600,140900,139700,139000,137800,141250,139350,492,42000,5000,106550,100,1,9845181,14039,6.24,0.33,12,0.34,22865.00,436364.00,190300,20240219,-25.07,125000,20241209,14.08,144200,-1.11,20250219,128100,11.32,20250203,190300,-25.07,20240219,125000,14.08,20241209,0.50,N,004170,5000,492 억,,1385159,N,N,50,N,00,N
20250219,130154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,143700,3500,2,2.50,4276524400,29995,111.19,140200,144200,140200,182200,98200,140200,142574.58,14.07,0,10248,141600,140900,139700,139000,137800,141250,139350,492,42000,5000,106550,100,1,9845181,14148,6.28,0.33,12,0.30,22865.00,436364.00,190300,20240219,-24.49,125000,20241209,14.96,144200,-0.35,20250219,128100,12.18,20250203,190300,-24.49,20240219,125000,14.96,20241209,0.50,N,004170,5000,492 억,,1385159,N,N,50,N,00,N
20250219,120154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,143800,3600,2,2.57,3427094100,24085,89.28,140200,143800,140200,182200,98200,140200,142291.64,14.07,0,8094,141600,140900,139700,139000,137800,141250,139350,492,42000,5000,106550,100,1,9845181,14157,6.29,0.33,12,0.24,22865.00,436364.00,190300,20240219,-24.44,125000,20241209,15.04,143800,0.00,20250219,128100,12.26,20250203,190300,-24.44,20240219,125000,15.04,20241209,0.50,N,004170,5000,492 억,,1385159,N,N,50,N,00,N
20250219,110155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,142700,2500,2,1.78,2496277100,17591,65.21,140200,143200,140200,182200,98200,140200,141906.49,14.07,0,6671,141600,140900,139700,139000,137800,141250,139350,492,42000,5000,106550,100,1,9845181,14049,6.24,0.33,12,0.18,22865.00,436364.00,190300,20240219,-25.01,125000,20241209,14.16,143200,-0.35,20250219,128100,11.40,20250203,190300,-25.01,20240219,125000,14.16,20241209,0.50,N,004170,5000,492 억,,1385159,N,N,50,N,00,N
20250219,100154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,142000,1800,2,1.28,1434633400,10143,37.60,140200,142300,140200,182200,98200,140200,141440.74,14.07,0,2559,141600,140900,139700,139000,137800,141250,139350,492,42000,5000,106550,100,1,9845181,13980,6.21,0.33,12,0.10,22865.00,436364.00,190300,20240219,-25.38,125000,20241209,13.60,142300,-0.21,20250219,128100,10.85,20250203,190300,-25.38,20240219,125000,13.60,20241209,0.50,N,004170,5000,492 억,,1385159,N,N,50,N,00,N
20250219,090154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,140200,0,3,0.00,100523400,717,2.66,140200,140200,140200,182200,98200,140200,140200.00,14.07,0,-176,141600,140900,139700,139000,137800,141250,139350,492,42000,5000,106550,100,1,9845181,13803,6.13,0.32,12,0.01,22865.00,436364.00,190300,20240219,-26.33,125000,20241209,12.16,140400,-0.14,20250218,128100,9.45,20250203,190300,-26.33,20240219,125000,12.16,20241209,0.50,N,004170,5000,492 억,,1385159,N,N,50,N,00,N
20250218,160154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,140200,1400,2,1.01,3773676200,26959,86.11,139000,140400,138500,180400,97200,138800,139978.33,14.05,0,1688,142066,140432,137766,136132,133466,141250,136950,492,41600,5000,105480,100,1,9845181,13803,6.13,0.32,12,0.27,22865.00,436364.00,190300,20240219,-26.33,125000,20241209,12.16,140400,-0.14,20250218,128100,9.45,20250203,190300,-26.33,20240219,125000,12.16,20241209,0.52,N,004170,5000,492 억,,1382975,N,N,50,N,00,N
20250218,150154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,140300,1500,2,1.08,3348452900,23925,76.42,139000,140400,138500,180400,97200,138800,139956.23,14.05,0,837,142066,140432,137766,136132,133466,141250,136950,492,41600,5000,105480,100,1,9845181,13813,6.14,0.32,12,0.24,22865.00,436364.00,190300,20240219,-26.27,125000,20241209,12.24,140400,-0.07,20250218,128100,9.52,20250203,190300,-26.27,20240219,125000,12.24,20241209,0.52,N,004170,5000,492 억,,1382975,N,N,39,N,00,N
20250218,140155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,140000,1200,2,0.86,2914583700,20829,66.53,139000,140400,138500,180400,97200,138800,139929.12,14.05,0,1434,142066,140432,137766,136132,133466,141250,136950,492,41600,5000,105480,100,1,9845181,13783,6.12,0.32,12,0.21,22865.00,436364.00,190300,20240219,-26.43,125000,20241209,12.00,140400,-0.28,20250218,128100,9.29,20250203,190300,-26.43,20240219,125000,12.00,20241209,0.52,N,004170,5000,492 억,,1382975,N,N,39,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 20250219 160154 55 30.00 KOSPI200 유통 N N N Y 40 N 141700 1500 2 1.07 5832238400 40919 151.69 140200 144200 140200 182200 98200 140200 142533.32 14.07 0 8861 141600 140900 139700 139000 137800 141250 139350 492 42000 5000 106550 100 1 9845181 13951 6.20 0.32 12 0.42 22865.00 436364.00 190300 20240219 -25.54 125000 20241209 13.36 144200 -1.73 20250219 128100 10.62 20250203 190300 -25.54 20240219 125000 13.36 20241209 0.50 N 004170 5000 492 억 1385159 N N 43 N 00 N
3 20250219 150155 55 30.00 KOSPI200 유통 N N N Y 40 N 142000 1800 2 1.28 5392909500 37825 140.22 140200 144200 140200 182200 98200 140200 142575.27 14.07 0 9086 141600 140900 139700 139000 137800 141250 139350 492 42000 5000 106550 100 1 9845181 13980 6.21 0.33 12 0.38 22865.00 436364.00 190300 20240219 -25.38 125000 20241209 13.60 144200 -1.53 20250219 128100 10.85 20250203 190300 -25.38 20240219 125000 13.60 20241209 0.50 N 004170 5000 492 억 1385159 N N 50 N 00 N
4 20250219 140154 55 30.00 KOSPI200 유통 N N N Y 40 N 142600 2400 2 1.71 4793267600 33611 124.60 140200 144200 140200 182200 98200 140200 142610.09 14.07 0 9520 141600 140900 139700 139000 137800 141250 139350 492 42000 5000 106550 100 1 9845181 14039 6.24 0.33 12 0.34 22865.00 436364.00 190300 20240219 -25.07 125000 20241209 14.08 144200 -1.11 20250219 128100 11.32 20250203 190300 -25.07 20240219 125000 14.08 20241209 0.50 N 004170 5000 492 억 1385159 N N 50 N 00 N
5 20250219 130154 55 30.00 KOSPI200 유통 N N N Y 40 N 143700 3500 2 2.50 4276524400 29995 111.19 140200 144200 140200 182200 98200 140200 142574.58 14.07 0 10248 141600 140900 139700 139000 137800 141250 139350 492 42000 5000 106550 100 1 9845181 14148 6.28 0.33 12 0.30 22865.00 436364.00 190300 20240219 -24.49 125000 20241209 14.96 144200 -0.35 20250219 128100 12.18 20250203 190300 -24.49 20240219 125000 14.96 20241209 0.50 N 004170 5000 492 억 1385159 N N 50 N 00 N
6 20250219 120154 55 30.00 KOSPI200 유통 N N N Y 40 N 143800 3600 2 2.57 3427094100 24085 89.28 140200 143800 140200 182200 98200 140200 142291.64 14.07 0 8094 141600 140900 139700 139000 137800 141250 139350 492 42000 5000 106550 100 1 9845181 14157 6.29 0.33 12 0.24 22865.00 436364.00 190300 20240219 -24.44 125000 20241209 15.04 143800 0.00 20250219 128100 12.26 20250203 190300 -24.44 20240219 125000 15.04 20241209 0.50 N 004170 5000 492 억 1385159 N N 50 N 00 N
7 20250219 110155 55 30.00 KOSPI200 유통 N N N Y 40 N 142700 2500 2 1.78 2496277100 17591 65.21 140200 143200 140200 182200 98200 140200 141906.49 14.07 0 6671 141600 140900 139700 139000 137800 141250 139350 492 42000 5000 106550 100 1 9845181 14049 6.24 0.33 12 0.18 22865.00 436364.00 190300 20240219 -25.01 125000 20241209 14.16 143200 -0.35 20250219 128100 11.40 20250203 190300 -25.01 20240219 125000 14.16 20241209 0.50 N 004170 5000 492 억 1385159 N N 50 N 00 N
8 20250219 100154 55 30.00 KOSPI200 유통 N N N Y 40 N 142000 1800 2 1.28 1434633400 10143 37.60 140200 142300 140200 182200 98200 140200 141440.74 14.07 0 2559 141600 140900 139700 139000 137800 141250 139350 492 42000 5000 106550 100 1 9845181 13980 6.21 0.33 12 0.10 22865.00 436364.00 190300 20240219 -25.38 125000 20241209 13.60 142300 -0.21 20250219 128100 10.85 20250203 190300 -25.38 20240219 125000 13.60 20241209 0.50 N 004170 5000 492 억 1385159 N N 50 N 00 N
9 20250219 090154 55 30.00 KOSPI200 유통 N N N Y 40 N 140200 0 3 0.00 100523400 717 2.66 140200 140200 140200 182200 98200 140200 140200.00 14.07 0 -176 141600 140900 139700 139000 137800 141250 139350 492 42000 5000 106550 100 1 9845181 13803 6.13 0.32 12 0.01 22865.00 436364.00 190300 20240219 -26.33 125000 20241209 12.16 140400 -0.14 20250218 128100 9.45 20250203 190300 -26.33 20240219 125000 12.16 20241209 0.50 N 004170 5000 492 억 1385159 N N 50 N 00 N
10 20250218 160154 55 30.00 KOSPI200 유통 N N N Y 40 N 140200 1400 2 1.01 3773676200 26959 86.11 139000 140400 138500 180400 97200 138800 139978.33 14.05 0 1688 142066 140432 137766 136132 133466 141250 136950 492 41600 5000 105480 100 1 9845181 13803 6.13 0.32 12 0.27 22865.00 436364.00 190300 20240219 -26.33 125000 20241209 12.16 140400 -0.14 20250218 128100 9.45 20250203 190300 -26.33 20240219 125000 12.16 20241209 0.52 N 004170 5000 492 억 1382975 N N 50 N 00 N
11 20250218 150154 55 30.00 KOSPI200 유통 N N N Y 40 N 140300 1500 2 1.08 3348452900 23925 76.42 139000 140400 138500 180400 97200 138800 139956.23 14.05 0 837 142066 140432 137766 136132 133466 141250 136950 492 41600 5000 105480 100 1 9845181 13813 6.14 0.32 12 0.24 22865.00 436364.00 190300 20240219 -26.27 125000 20241209 12.24 140400 -0.07 20250218 128100 9.52 20250203 190300 -26.27 20240219 125000 12.24 20241209 0.52 N 004170 5000 492 억 1382975 N N 39 N 00 N
12 20250218 140155 55 30.00 KOSPI200 유통 N N N Y 40 N 140000 1200 2 0.86 2914583700 20829 66.53 139000 140400 138500 180400 97200 138800 139929.12 14.05 0 1434 142066 140432 137766 136132 133466 141250 136950 492 41600 5000 105480 100 1 9845181 13783 6.12 0.32 12 0.21 22865.00 436364.00 190300 20240219 -26.43 125000 20241209 12.00 140400 -0.28 20250218 128100 9.29 20250203 190300 -26.43 20240219 125000 12.00 20241209 0.52 N 004170 5000 492 억 1382975 N N 39 N 00 N