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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,146700,-1400,5,-0.95,11493298750,78057,413.90,148500,150600,146700,192500,103700,148100,147244.22,14.30,0,-8272,150233,149166,148133,147066,146033,149700,147600,492,44400,5000,112550,100,1,9845181,14443,13.40,0.32,12,0.79,10948.00,452779.00,181000,20240509,-18.95,125000,20241209,17.36,162300,-9.61,20250310,128100,14.52,20250203,181000,-18.95,20240509,125000,17.36,20241209,0.39,N,004170,5000,492 억,,1408137,N,N,9,N,00,N
20250321,150155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149300,1200,2,0.81,2198886850,14723,78.07,148500,150600,147700,192500,103700,148100,149350.46,14.30,0,-4882,150233,149166,148133,147066,146033,149700,147600,492,44400,5000,112550,100,1,9845181,14699,13.64,0.33,12,0.15,10948.00,452779.00,181000,20240509,-17.51,125000,20241209,19.44,162300,-8.01,20250310,128100,16.55,20250203,181000,-17.51,20240509,125000,19.44,20241209,0.39,N,004170,5000,492 억,,1408137,N,N,65,N,00,N
20250321,140155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149000,900,2,0.61,1759017950,11774,62.43,148500,150600,147700,192500,103700,148100,149398.50,14.30,0,-3536,150233,149166,148133,147066,146033,149700,147600,492,44400,5000,112550,100,1,9845181,14669,13.61,0.33,12,0.12,10948.00,452779.00,181000,20240509,-17.68,125000,20241209,19.20,162300,-8.19,20250310,128100,16.32,20250203,181000,-17.68,20240509,125000,19.20,20241209,0.39,N,004170,5000,492 억,,1408137,N,N,65,N,00,N
20250321,130155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149800,1700,2,1.15,1352600450,9056,48.02,148500,150600,147700,192500,103700,148100,149359.59,14.30,0,-1466,150233,149166,148133,147066,146033,149700,147600,492,44400,5000,112550,100,1,9845181,14748,13.68,0.33,12,0.09,10948.00,452779.00,181000,20240509,-17.24,125000,20241209,19.84,162300,-7.70,20250310,128100,16.94,20250203,181000,-17.24,20240509,125000,19.84,20241209,0.39,N,004170,5000,492 억,,1408137,N,N,65,N,00,N
20250321,120156,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149800,1700,2,1.15,1241316650,8313,44.08,148500,150600,147700,192500,103700,148100,149322.34,14.30,0,-1006,150233,149166,148133,147066,146033,149700,147600,492,44400,5000,112550,100,1,9845181,14748,13.68,0.33,12,0.08,10948.00,452779.00,181000,20240509,-17.24,125000,20241209,19.84,162300,-7.70,20250310,128100,16.94,20250203,181000,-17.24,20240509,125000,19.84,20241209,0.39,N,004170,5000,492 억,,1408137,N,N,65,N,00,N
20250321,110155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149600,1500,2,1.01,999310550,6698,35.52,148500,150600,147700,192500,103700,148100,149195.36,14.30,0,-333,150233,149166,148133,147066,146033,149700,147600,492,44400,5000,112550,100,1,9845181,14728,13.66,0.33,12,0.07,10948.00,452779.00,181000,20240509,-17.35,125000,20241209,19.68,162300,-7.83,20250310,128100,16.78,20250203,181000,-17.35,20240509,125000,19.68,20241209,0.39,N,004170,5000,492 억,,1408137,N,N,65,N,00,N
20250321,100156,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,148400,300,2,0.20,377256350,2543,13.48,148500,149200,147700,192500,103700,148100,148350.90,14.30,0,-503,150233,149166,148133,147066,146033,149700,147600,492,44400,5000,112550,100,1,9845181,14610,13.55,0.33,12,0.03,10948.00,452779.00,181000,20240509,-18.01,125000,20241209,18.72,162300,-8.56,20250310,128100,15.85,20250203,181000,-18.01,20240509,125000,18.72,20241209,0.39,N,004170,5000,492 억,,1408137,N,N,65,N,00,N
20250321,090156,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,148700,600,2,0.41,27476100,185,0.98,148500,149200,148300,192500,103700,148100,148519.46,14.30,0,-78,150233,149166,148133,147066,146033,149700,147600,492,44400,5000,112550,100,1,9845181,14640,13.58,0.33,12,0.00,10948.00,452779.00,181000,20240509,-17.85,125000,20241209,18.96,162300,-8.38,20250310,128100,16.08,20250203,181000,-17.85,20240509,125000,18.96,20241209,0.39,N,004170,5000,492 억,,1408137,N,N,65,N,00,N
20250320,160154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,148100,700,2,0.47,2794503450,18859,94.28,147200,149200,147100,191600,103200,147400,148178.82,14.31,0,973,149800,148600,147700,146500,145600,148150,146050,492,44200,5000,112020,100,1,9845181,14581,13.53,0.33,12,0.19,10948.00,452779.00,181000,20240509,-18.18,125000,20241209,18.48,162300,-8.75,20250310,128100,15.61,20250203,181000,-18.18,20240509,125000,18.48,20241209,0.39,N,004170,5000,492 억,,1408965,N,N,64,N,00,N
20250320,150155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,147800,400,2,0.27,2482417650,16751,83.74,147200,149200,147100,191600,103200,147400,148195.19,14.31,0,1551,149800,148600,147700,146500,145600,148150,146050,492,44200,5000,112020,100,1,9845181,14551,13.50,0.33,12,0.17,10948.00,452779.00,181000,20240509,-18.34,125000,20241209,18.24,162300,-8.93,20250310,128100,15.38,20250203,181000,-18.34,20240509,125000,18.24,20241209,0.39,N,004170,5000,492 억,,1408965,N,N,10,N,00,N
20250320,140156,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,148100,700,2,0.47,1752936550,11821,59.10,147200,149200,147100,191600,103200,147400,148290.04,14.31,0,980,149800,148600,147700,146500,145600,148150,146050,492,44200,5000,112020,100,1,9845181,14581,13.53,0.33,12,0.12,10948.00,452779.00,181000,20240509,-18.18,125000,20241209,18.48,162300,-8.75,20250310,128100,15.61,20250203,181000,-18.18,20240509,125000,18.48,20241209,0.39,N,004170,5000,492 억,,1408965,N,N,10,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 20250321 160155 55 30.00 KOSPI200 유통 N N N Y 40 N 146700 -1400 5 -0.95 11493298750 78057 413.90 148500 150600 146700 192500 103700 148100 147244.22 14.30 0 -8272 150233 149166 148133 147066 146033 149700 147600 492 44400 5000 112550 100 1 9845181 14443 13.40 0.32 12 0.79 10948.00 452779.00 181000 20240509 -18.95 125000 20241209 17.36 162300 -9.61 20250310 128100 14.52 20250203 181000 -18.95 20240509 125000 17.36 20241209 0.39 N 004170 5000 492 억 1408137 N N 9 N 00 N
3 20250321 150155 55 30.00 KOSPI200 유통 N N N Y 40 N 149300 1200 2 0.81 2198886850 14723 78.07 148500 150600 147700 192500 103700 148100 149350.46 14.30 0 -4882 150233 149166 148133 147066 146033 149700 147600 492 44400 5000 112550 100 1 9845181 14699 13.64 0.33 12 0.15 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 0.39 N 004170 5000 492 억 1408137 N N 65 N 00 N
4 20250321 140155 55 30.00 KOSPI200 유통 N N N Y 40 N 149000 900 2 0.61 1759017950 11774 62.43 148500 150600 147700 192500 103700 148100 149398.50 14.30 0 -3536 150233 149166 148133 147066 146033 149700 147600 492 44400 5000 112550 100 1 9845181 14669 13.61 0.33 12 0.12 10948.00 452779.00 181000 20240509 -17.68 125000 20241209 19.20 162300 -8.19 20250310 128100 16.32 20250203 181000 -17.68 20240509 125000 19.20 20241209 0.39 N 004170 5000 492 억 1408137 N N 65 N 00 N
5 20250321 130155 55 30.00 KOSPI200 유통 N N N Y 40 N 149800 1700 2 1.15 1352600450 9056 48.02 148500 150600 147700 192500 103700 148100 149359.59 14.30 0 -1466 150233 149166 148133 147066 146033 149700 147600 492 44400 5000 112550 100 1 9845181 14748 13.68 0.33 12 0.09 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 0.39 N 004170 5000 492 억 1408137 N N 65 N 00 N
6 20250321 120156 55 30.00 KOSPI200 유통 N N N Y 40 N 149800 1700 2 1.15 1241316650 8313 44.08 148500 150600 147700 192500 103700 148100 149322.34 14.30 0 -1006 150233 149166 148133 147066 146033 149700 147600 492 44400 5000 112550 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 0.39 N 004170 5000 492 억 1408137 N N 65 N 00 N
7 20250321 110155 55 30.00 KOSPI200 유통 N N N Y 40 N 149600 1500 2 1.01 999310550 6698 35.52 148500 150600 147700 192500 103700 148100 149195.36 14.30 0 -333 150233 149166 148133 147066 146033 149700 147600 492 44400 5000 112550 100 1 9845181 14728 13.66 0.33 12 0.07 10948.00 452779.00 181000 20240509 -17.35 125000 20241209 19.68 162300 -7.83 20250310 128100 16.78 20250203 181000 -17.35 20240509 125000 19.68 20241209 0.39 N 004170 5000 492 억 1408137 N N 65 N 00 N
8 20250321 100156 55 30.00 KOSPI200 유통 N N N Y 40 N 148400 300 2 0.20 377256350 2543 13.48 148500 149200 147700 192500 103700 148100 148350.90 14.30 0 -503 150233 149166 148133 147066 146033 149700 147600 492 44400 5000 112550 100 1 9845181 14610 13.55 0.33 12 0.03 10948.00 452779.00 181000 20240509 -18.01 125000 20241209 18.72 162300 -8.56 20250310 128100 15.85 20250203 181000 -18.01 20240509 125000 18.72 20241209 0.39 N 004170 5000 492 억 1408137 N N 65 N 00 N
9 20250321 090156 55 30.00 KOSPI200 유통 N N N Y 40 N 148700 600 2 0.41 27476100 185 0.98 148500 149200 148300 192500 103700 148100 148519.46 14.30 0 -78 150233 149166 148133 147066 146033 149700 147600 492 44400 5000 112550 100 1 9845181 14640 13.58 0.33 12 0.00 10948.00 452779.00 181000 20240509 -17.85 125000 20241209 18.96 162300 -8.38 20250310 128100 16.08 20250203 181000 -17.85 20240509 125000 18.96 20241209 0.39 N 004170 5000 492 억 1408137 N N 65 N 00 N
10 20250320 160154 55 30.00 KOSPI200 유통 N N N Y 40 N 148100 700 2 0.47 2794503450 18859 94.28 147200 149200 147100 191600 103200 147400 148178.82 14.31 0 973 149800 148600 147700 146500 145600 148150 146050 492 44200 5000 112020 100 1 9845181 14581 13.53 0.33 12 0.19 10948.00 452779.00 181000 20240509 -18.18 125000 20241209 18.48 162300 -8.75 20250310 128100 15.61 20250203 181000 -18.18 20240509 125000 18.48 20241209 0.39 N 004170 5000 492 억 1408965 N N 64 N 00 N
11 20250320 150155 55 30.00 KOSPI200 유통 N N N Y 40 N 147800 400 2 0.27 2482417650 16751 83.74 147200 149200 147100 191600 103200 147400 148195.19 14.31 0 1551 149800 148600 147700 146500 145600 148150 146050 492 44200 5000 112020 100 1 9845181 14551 13.50 0.33 12 0.17 10948.00 452779.00 181000 20240509 -18.34 125000 20241209 18.24 162300 -8.93 20250310 128100 15.38 20250203 181000 -18.34 20240509 125000 18.24 20241209 0.39 N 004170 5000 492 억 1408965 N N 10 N 00 N
12 20250320 140156 55 30.00 KOSPI200 유통 N N N Y 40 N 148100 700 2 0.47 1752936550 11821 59.10 147200 149200 147100 191600 103200 147400 148290.04 14.31 0 980 149800 148600 147700 146500 145600 148150 146050 492 44200 5000 112020 100 1 9845181 14581 13.53 0.33 12 0.12 10948.00 452779.00 181000 20240509 -18.18 125000 20241209 18.48 162300 -8.75 20250310 128100 15.61 20250203 181000 -18.18 20240509 125000 18.48 20241209 0.39 N 004170 5000 492 억 1408965 N N 10 N 00 N