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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,154900,-500,5,-0.32,5262093200,33966,90.95,154700,156900,153500,202000,108800,155400,154922.37,14.33,0,-1226,161800,158600,156300,153100,150800,157450,151950,492,46600,5000,118100,100,1,9845181,15250,14.15,0.34,12,0.35,10948.00,452779.00,181000,20240509,-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,,1411250,N,N,574,N,00,N
20250313,150153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,155100,-300,5,-0.19,3961819400,25570,68.47,154700,156900,153500,202000,108800,155400,154940.14,14.33,0,-2042,161800,158600,156300,153100,150800,157450,151950,492,46600,5000,118100,100,1,9845181,15270,14.17,0.34,12,0.26,10948.00,452779.00,181000,20240509,-14.31,125000,20241209,24.08,162300,-4.44,20250310,128100,21.08,20250203,181000,-14.31,20240509,125000,24.08,20241209,0.36,N,004170,5000,492 억,,1411250,N,N,117,N,00,N
20250313,140153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,155000,-400,5,-0.26,2953972400,19057,51.03,154700,156900,153500,202000,108800,155400,155007.21,14.33,0,-1821,161800,158600,156300,153100,150800,157450,151950,492,46600,5000,118100,100,1,9845181,15260,14.16,0.34,12,0.19,10948.00,452779.00,181000,20240509,-14.36,125000,20241209,24.00,162300,-4.50,20250310,128100,21.00,20250203,181000,-14.36,20240509,125000,24.00,20241209,0.36,N,004170,5000,492 억,,1411250,N,N,117,N,00,N
20250313,130153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,154700,-700,5,-0.45,2520271100,16259,43.54,154700,156900,153500,202000,108800,155400,155007.76,14.33,0,-2058,161800,158600,156300,153100,150800,157450,151950,492,46600,5000,118100,100,1,9845181,15230,14.13,0.34,12,0.17,10948.00,452779.00,181000,20240509,-14.53,125000,20241209,23.76,162300,-4.68,20250310,128100,20.77,20250203,181000,-14.53,20240509,125000,23.76,20241209,0.36,N,004170,5000,492 억,,1411250,N,N,117,N,00,N
20250313,120153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,155700,300,2,0.19,2283227000,14732,39.45,154700,156900,153500,202000,108800,155400,154984.18,14.33,0,-1636,161800,158600,156300,153100,150800,157450,151950,492,46600,5000,118100,100,1,9845181,15329,14.22,0.34,12,0.15,10948.00,452779.00,181000,20240509,-13.98,125000,20241209,24.56,162300,-4.07,20250310,128100,21.55,20250203,181000,-13.98,20240509,125000,24.56,20241209,0.36,N,004170,5000,492 억,,1411250,N,N,117,N,00,N
20250313,110153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,156000,600,2,0.39,1970634200,12725,34.07,154700,156900,153500,202000,108800,155400,154863.20,14.33,0,-982,161800,158600,156300,153100,150800,157450,151950,492,46600,5000,118100,100,1,9845181,15358,14.25,0.34,12,0.13,10948.00,452779.00,181000,20240509,-13.81,125000,20241209,24.80,162300,-3.88,20250310,128100,21.78,20250203,181000,-13.81,20240509,125000,24.80,20241209,0.36,N,004170,5000,492 억,,1411250,N,N,117,N,00,N
20250313,100153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,154900,-500,5,-0.32,1423074700,9215,24.68,154700,156800,153500,202000,108800,155400,154430.24,14.33,0,-551,161800,158600,156300,153100,150800,157450,151950,492,46600,5000,118100,100,1,9845181,15250,14.15,0.34,12,0.09,10948.00,452779.00,181000,20240509,-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,,1411250,N,N,117,N,00,N
20250313,090154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,155100,-300,5,-0.19,471498200,3051,8.17,154700,156800,154200,202000,108800,155400,154538.91,14.33,0,1626,161800,158600,156300,153100,150800,157450,151950,492,46600,5000,118100,100,1,9845181,15270,14.17,0.34,12,0.03,10948.00,452779.00,181000,20240509,-14.31,125000,20241209,24.08,162300,-4.44,20250310,128100,21.08,20250203,181000,-14.31,20240509,125000,24.08,20241209,0.36,N,004170,5000,492 억,,1411250,N,N,117,N,00,N
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
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 20250313 160153 55 30.00 KOSPI200 유통 N N N Y 40 N 154900 -500 5 -0.32 5262093200 33966 90.95 154700 156900 153500 202000 108800 155400 154922.37 14.33 0 -1226 161800 158600 156300 153100 150800 157450 151950 492 46600 5000 118100 100 1 9845181 15250 14.15 0.34 12 0.35 10948.00 452779.00 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 1411250 N N 574 N 00 N
3 20250313 150153 55 30.00 KOSPI200 유통 N N N Y 40 N 155100 -300 5 -0.19 3961819400 25570 68.47 154700 156900 153500 202000 108800 155400 154940.14 14.33 0 -2042 161800 158600 156300 153100 150800 157450 151950 492 46600 5000 118100 100 1 9845181 15270 14.17 0.34 12 0.26 10948.00 452779.00 181000 20240509 -14.31 125000 20241209 24.08 162300 -4.44 20250310 128100 21.08 20250203 181000 -14.31 20240509 125000 24.08 20241209 0.36 N 004170 5000 492 억 1411250 N N 117 N 00 N
4 20250313 140153 55 30.00 KOSPI200 유통 N N N Y 40 N 155000 -400 5 -0.26 2953972400 19057 51.03 154700 156900 153500 202000 108800 155400 155007.21 14.33 0 -1821 161800 158600 156300 153100 150800 157450 151950 492 46600 5000 118100 100 1 9845181 15260 14.16 0.34 12 0.19 10948.00 452779.00 181000 20240509 -14.36 125000 20241209 24.00 162300 -4.50 20250310 128100 21.00 20250203 181000 -14.36 20240509 125000 24.00 20241209 0.36 N 004170 5000 492 억 1411250 N N 117 N 00 N
5 20250313 130153 55 30.00 KOSPI200 유통 N N N Y 40 N 154700 -700 5 -0.45 2520271100 16259 43.54 154700 156900 153500 202000 108800 155400 155007.76 14.33 0 -2058 161800 158600 156300 153100 150800 157450 151950 492 46600 5000 118100 100 1 9845181 15230 14.13 0.34 12 0.17 10948.00 452779.00 181000 20240509 -14.53 125000 20241209 23.76 162300 -4.68 20250310 128100 20.77 20250203 181000 -14.53 20240509 125000 23.76 20241209 0.36 N 004170 5000 492 억 1411250 N N 117 N 00 N
6 20250313 120153 55 30.00 KOSPI200 유통 N N N Y 40 N 155700 300 2 0.19 2283227000 14732 39.45 154700 156900 153500 202000 108800 155400 154984.18 14.33 0 -1636 161800 158600 156300 153100 150800 157450 151950 492 46600 5000 118100 100 1 9845181 15329 14.22 0.34 12 0.15 10948.00 452779.00 181000 20240509 -13.98 125000 20241209 24.56 162300 -4.07 20250310 128100 21.55 20250203 181000 -13.98 20240509 125000 24.56 20241209 0.36 N 004170 5000 492 억 1411250 N N 117 N 00 N
7 20250313 110153 55 30.00 KOSPI200 유통 N N N Y 40 N 156000 600 2 0.39 1970634200 12725 34.07 154700 156900 153500 202000 108800 155400 154863.20 14.33 0 -982 161800 158600 156300 153100 150800 157450 151950 492 46600 5000 118100 100 1 9845181 15358 14.25 0.34 12 0.13 10948.00 452779.00 181000 20240509 -13.81 125000 20241209 24.80 162300 -3.88 20250310 128100 21.78 20250203 181000 -13.81 20240509 125000 24.80 20241209 0.36 N 004170 5000 492 억 1411250 N N 117 N 00 N
8 20250313 100153 55 30.00 KOSPI200 유통 N N N Y 40 N 154900 -500 5 -0.32 1423074700 9215 24.68 154700 156800 153500 202000 108800 155400 154430.24 14.33 0 -551 161800 158600 156300 153100 150800 157450 151950 492 46600 5000 118100 100 1 9845181 15250 14.15 0.34 12 0.09 10948.00 452779.00 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 1411250 N N 117 N 00 N
9 20250313 090154 55 30.00 KOSPI200 유통 N N N Y 40 N 155100 -300 5 -0.19 471498200 3051 8.17 154700 156800 154200 202000 108800 155400 154538.91 14.33 0 1626 161800 158600 156300 153100 150800 157450 151950 492 46600 5000 118100 100 1 9845181 15270 14.17 0.34 12 0.03 10948.00 452779.00 181000 20240509 -14.31 125000 20241209 24.08 162300 -4.44 20250310 128100 21.08 20250203 181000 -14.31 20240509 125000 24.08 20241209 0.36 N 004170 5000 492 억 1411250 N N 117 N 00 N
10 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
11 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
12 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