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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,152500,3800,2,2.56,7335538350,48113,106.18,148700,153400,147500,193300,104100,148700,152464.79,14.19,0,-4498,155433,152066,146233,142866,137033,153750,144550,492,44600,5000,113010,100,1,9845181,15014,6.67,0.35,12,0.49,22865.00,436364.00,188700,20240222,-19.18,125000,20241209,22.00,153400,-0.59,20250306,128100,19.05,20250203,181000,-15.75,20240509,125000,22.00,20241209,0.40,N,004170,5000,492 억,,1397297,N,N,71,N,00,N
20250306,150151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,151800,3100,2,2.08,6958444850,45638,100.72,148700,153400,147500,193300,104100,148700,152470.42,14.19,0,-3815,155433,152066,146233,142866,137033,153750,144550,492,44600,5000,113010,100,1,9845181,14945,6.64,0.35,12,0.46,22865.00,436364.00,188700,20240222,-19.55,125000,20241209,21.44,153400,-1.04,20250306,128100,18.50,20250203,181000,-16.13,20240509,125000,21.44,20241209,0.40,N,004170,5000,492 억,,1397297,N,N,296,N,00,N
20250306,140151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,153000,4300,2,2.89,5969785350,39157,86.41,148700,153400,147500,193300,104100,148700,152457.68,14.19,0,-1455,155433,152066,146233,142866,137033,153750,144550,492,44600,5000,113010,100,1,9845181,15063,6.69,0.35,12,0.40,22865.00,436364.00,188700,20240222,-18.92,125000,20241209,22.40,153400,-0.26,20250306,128100,19.44,20250203,181000,-15.47,20240509,125000,22.40,20241209,0.40,N,004170,5000,492 억,,1397297,N,N,296,N,00,N
20250306,130151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,152700,4000,2,2.69,5064564250,33240,73.36,148700,153400,147500,193300,104100,148700,152363.55,14.19,0,745,155433,152066,146233,142866,137033,153750,144550,492,44600,5000,113010,100,1,9845181,15034,6.68,0.35,12,0.34,22865.00,436364.00,188700,20240222,-19.08,125000,20241209,22.16,153400,-0.46,20250306,128100,19.20,20250203,181000,-15.64,20240509,125000,22.16,20241209,0.40,N,004170,5000,492 억,,1397297,N,N,296,N,00,N
20250306,120151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,152700,4000,2,2.69,4084452600,26838,59.23,148700,153200,147500,193300,104100,148700,152189.16,14.19,0,2693,155433,152066,146233,142866,137033,153750,144550,492,44600,5000,113010,100,1,9845181,15034,6.68,0.35,12,0.27,22865.00,436364.00,188700,20240222,-19.08,125000,20241209,22.16,153200,-0.33,20250306,128100,19.20,20250203,181000,-15.64,20240509,125000,22.16,20241209,0.40,N,004170,5000,492 억,,1397297,N,N,296,N,00,N
20250306,110150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,152200,3500,2,2.35,3090461600,20328,44.86,148700,153200,147500,193300,104100,148700,152029.79,14.19,0,4082,155433,152066,146233,142866,137033,153750,144550,492,44600,5000,113010,100,1,9845181,14984,6.66,0.35,12,0.21,22865.00,436364.00,188700,20240222,-19.34,125000,20241209,21.76,153200,-0.65,20250306,128100,18.81,20250203,181000,-15.91,20240509,125000,21.76,20241209,0.40,N,004170,5000,492 억,,1397297,N,N,296,N,00,N
20250306,100151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,153100,4400,2,2.96,2116491300,13950,30.79,148700,153200,147500,193300,104100,148700,151719.81,14.19,0,5332,155433,152066,146233,142866,137033,153750,144550,492,44600,5000,113010,100,1,9845181,15073,6.70,0.35,12,0.14,22865.00,436364.00,188700,20240222,-18.87,125000,20241209,22.48,153200,-0.07,20250306,128100,19.52,20250203,181000,-15.41,20240509,125000,22.48,20241209,0.40,N,004170,5000,492 억,,1397297,N,N,296,N,00,N
20250306,090151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,147500,-1200,5,-0.81,24921900,168,0.37,148700,148700,147500,193300,104100,148700,148344.64,14.19,0,-40,155433,152066,146233,142866,137033,153750,144550,492,44600,5000,113010,100,1,9845181,14522,6.45,0.34,12,0.00,22865.00,436364.00,188700,20240222,-21.83,125000,20241209,18.00,149600,-1.40,20250221,128100,15.14,20250203,181000,-18.51,20240509,125000,18.00,20241209,0.40,N,004170,5000,492 억,,1397297,N,N,296,N,00,N
20250305,160150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,148700,8300,2,5.91,6707868600,45292,258.56,140400,149600,140400,182500,98300,140400,148102.65,14.23,0,1776,145133,142766,141333,138966,137533,142050,138250,492,42100,5000,106700,100,1,9845181,14640,6.50,0.34,12,0.46,22865.00,436364.00,188700,20240222,-21.20,125000,20241209,18.96,149600,0.00,20250221,128100,16.08,20250203,181000,-17.85,20240509,125000,18.96,20241209,0.39,N,004170,5000,492 억,,1400742,N,N,296,N,00,N
20250305,150151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149000,8600,2,6.13,5903254100,39889,227.72,140400,149600,140400,182500,98300,140400,147992.03,14.23,0,3520,145133,142766,141333,138966,137533,142050,138250,492,42100,5000,106700,100,1,9845181,14669,6.52,0.34,12,0.41,22865.00,436364.00,188700,20240222,-21.04,125000,20241209,19.20,149600,0.00,20250221,128100,16.32,20250203,181000,-17.68,20240509,125000,19.20,20241209,0.39,N,004170,5000,492 억,,1400742,N,N,45,N,00,N
20250305,140150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149300,8900,2,6.34,4816160500,32601,186.11,140400,149600,140400,182500,98300,140400,147730.45,14.23,0,5261,145133,142766,141333,138966,137533,142050,138250,492,42100,5000,106700,100,1,9845181,14699,6.53,0.34,12,0.33,22865.00,436364.00,188700,20240222,-20.88,125000,20241209,19.44,149600,0.00,20250221,128100,16.55,20250203,181000,-17.51,20240509,125000,19.44,20241209,0.39,N,004170,5000,492 억,,1400742,N,N,45,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 20250306 160151 55 30.00 KOSPI200 유통 N N N Y 40 N 152500 3800 2 2.56 7335538350 48113 106.18 148700 153400 147500 193300 104100 148700 152464.79 14.19 0 -4498 155433 152066 146233 142866 137033 153750 144550 492 44600 5000 113010 100 1 9845181 15014 6.67 0.35 12 0.49 22865.00 436364.00 188700 20240222 -19.18 125000 20241209 22.00 153400 -0.59 20250306 128100 19.05 20250203 181000 -15.75 20240509 125000 22.00 20241209 0.40 N 004170 5000 492 억 1397297 N N 71 N 00 N
3 20250306 150151 55 30.00 KOSPI200 유통 N N N Y 40 N 151800 3100 2 2.08 6958444850 45638 100.72 148700 153400 147500 193300 104100 148700 152470.42 14.19 0 -3815 155433 152066 146233 142866 137033 153750 144550 492 44600 5000 113010 100 1 9845181 14945 6.64 0.35 12 0.46 22865.00 436364.00 188700 20240222 -19.55 125000 20241209 21.44 153400 -1.04 20250306 128100 18.50 20250203 181000 -16.13 20240509 125000 21.44 20241209 0.40 N 004170 5000 492 억 1397297 N N 296 N 00 N
4 20250306 140151 55 30.00 KOSPI200 유통 N N N Y 40 N 153000 4300 2 2.89 5969785350 39157 86.41 148700 153400 147500 193300 104100 148700 152457.68 14.19 0 -1455 155433 152066 146233 142866 137033 153750 144550 492 44600 5000 113010 100 1 9845181 15063 6.69 0.35 12 0.40 22865.00 436364.00 188700 20240222 -18.92 125000 20241209 22.40 153400 -0.26 20250306 128100 19.44 20250203 181000 -15.47 20240509 125000 22.40 20241209 0.40 N 004170 5000 492 억 1397297 N N 296 N 00 N
5 20250306 130151 55 30.00 KOSPI200 유통 N N N Y 40 N 152700 4000 2 2.69 5064564250 33240 73.36 148700 153400 147500 193300 104100 148700 152363.55 14.19 0 745 155433 152066 146233 142866 137033 153750 144550 492 44600 5000 113010 100 1 9845181 15034 6.68 0.35 12 0.34 22865.00 436364.00 188700 20240222 -19.08 125000 20241209 22.16 153400 -0.46 20250306 128100 19.20 20250203 181000 -15.64 20240509 125000 22.16 20241209 0.40 N 004170 5000 492 억 1397297 N N 296 N 00 N
6 20250306 120151 55 30.00 KOSPI200 유통 N N N Y 40 N 152700 4000 2 2.69 4084452600 26838 59.23 148700 153200 147500 193300 104100 148700 152189.16 14.19 0 2693 155433 152066 146233 142866 137033 153750 144550 492 44600 5000 113010 100 1 9845181 15034 6.68 0.35 12 0.27 22865.00 436364.00 188700 20240222 -19.08 125000 20241209 22.16 153200 -0.33 20250306 128100 19.20 20250203 181000 -15.64 20240509 125000 22.16 20241209 0.40 N 004170 5000 492 억 1397297 N N 296 N 00 N
7 20250306 110150 55 30.00 KOSPI200 유통 N N N Y 40 N 152200 3500 2 2.35 3090461600 20328 44.86 148700 153200 147500 193300 104100 148700 152029.79 14.19 0 4082 155433 152066 146233 142866 137033 153750 144550 492 44600 5000 113010 100 1 9845181 14984 6.66 0.35 12 0.21 22865.00 436364.00 188700 20240222 -19.34 125000 20241209 21.76 153200 -0.65 20250306 128100 18.81 20250203 181000 -15.91 20240509 125000 21.76 20241209 0.40 N 004170 5000 492 억 1397297 N N 296 N 00 N
8 20250306 100151 55 30.00 KOSPI200 유통 N N N Y 40 N 153100 4400 2 2.96 2116491300 13950 30.79 148700 153200 147500 193300 104100 148700 151719.81 14.19 0 5332 155433 152066 146233 142866 137033 153750 144550 492 44600 5000 113010 100 1 9845181 15073 6.70 0.35 12 0.14 22865.00 436364.00 188700 20240222 -18.87 125000 20241209 22.48 153200 -0.07 20250306 128100 19.52 20250203 181000 -15.41 20240509 125000 22.48 20241209 0.40 N 004170 5000 492 억 1397297 N N 296 N 00 N
9 20250306 090151 55 30.00 KOSPI200 유통 N N N Y 40 N 147500 -1200 5 -0.81 24921900 168 0.37 148700 148700 147500 193300 104100 148700 148344.64 14.19 0 -40 155433 152066 146233 142866 137033 153750 144550 492 44600 5000 113010 100 1 9845181 14522 6.45 0.34 12 0.00 22865.00 436364.00 188700 20240222 -21.83 125000 20241209 18.00 149600 -1.40 20250221 128100 15.14 20250203 181000 -18.51 20240509 125000 18.00 20241209 0.40 N 004170 5000 492 억 1397297 N N 296 N 00 N
10 20250305 160150 55 30.00 KOSPI200 유통 N N N Y 40 N 148700 8300 2 5.91 6707868600 45292 258.56 140400 149600 140400 182500 98300 140400 148102.65 14.23 0 1776 145133 142766 141333 138966 137533 142050 138250 492 42100 5000 106700 100 1 9845181 14640 6.50 0.34 12 0.46 22865.00 436364.00 188700 20240222 -21.20 125000 20241209 18.96 149600 0.00 20250221 128100 16.08 20250203 181000 -17.85 20240509 125000 18.96 20241209 0.39 N 004170 5000 492 억 1400742 N N 296 N 00 N
11 20250305 150151 55 30.00 KOSPI200 유통 N N N Y 40 N 149000 8600 2 6.13 5903254100 39889 227.72 140400 149600 140400 182500 98300 140400 147992.03 14.23 0 3520 145133 142766 141333 138966 137533 142050 138250 492 42100 5000 106700 100 1 9845181 14669 6.52 0.34 12 0.41 22865.00 436364.00 188700 20240222 -21.04 125000 20241209 19.20 149600 0.00 20250221 128100 16.32 20250203 181000 -17.68 20240509 125000 19.20 20241209 0.39 N 004170 5000 492 억 1400742 N N 45 N 00 N
12 20250305 140150 55 30.00 KOSPI200 유통 N N N Y 40 N 149300 8900 2 6.34 4816160500 32601 186.11 140400 149600 140400 182500 98300 140400 147730.45 14.23 0 5261 145133 142766 141333 138966 137533 142050 138250 492 42100 5000 106700 100 1 9845181 14699 6.53 0.34 12 0.33 22865.00 436364.00 188700 20240222 -20.88 125000 20241209 19.44 149600 0.00 20250221 128100 16.55 20250203 181000 -17.51 20240509 125000 19.44 20241209 0.39 N 004170 5000 492 억 1400742 N N 45 N 00 N