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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,140100,1300,2,0.94,2535595900,18126,57.90,139000,140400,138500,180400,97200,138800,139887.23,14.05,0,2433,142066,140432,137766,136132,133466,141250,136950,492,41600,5000,105480,100,1,9845181,13793,6.13,0.32,12,0.18,22865.00,436364.00,190300,20240219,-26.38,125000,20241209,12.08,140400,-0.21,20250218,128100,9.37,20250203,190300,-26.38,20240219,125000,12.08,20241209,0.52,N,004170,5000,492 억,,1382975,N,N,39,N,00,N
20250218,120154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,140100,1300,2,0.94,2094732500,14982,47.85,139000,140400,138500,180400,97200,138800,139816.61,14.05,0,2596,142066,140432,137766,136132,133466,141250,136950,492,41600,5000,105480,100,1,9845181,13793,6.13,0.32,12,0.15,22865.00,436364.00,190300,20240219,-26.38,125000,20241209,12.08,140400,-0.21,20250218,128100,9.37,20250203,190300,-26.38,20240219,125000,12.08,20241209,0.52,N,004170,5000,492 억,,1382975,N,N,39,N,00,N
20250218,110155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,139900,1100,2,0.79,1738171200,12434,39.72,139000,140400,138500,180400,97200,138800,139791.80,14.05,0,2308,142066,140432,137766,136132,133466,141250,136950,492,41600,5000,105480,100,1,9845181,13773,6.12,0.32,12,0.13,22865.00,436364.00,190300,20240219,-26.48,125000,20241209,11.92,140400,-0.36,20250218,128100,9.21,20250203,190300,-26.48,20240219,125000,11.92,20241209,0.52,N,004170,5000,492 억,,1382975,N,N,39,N,00,N
20250218,100154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,139900,1100,2,0.79,1137033900,8136,25.99,139000,140400,138500,180400,97200,138800,139753.43,14.05,0,3668,142066,140432,137766,136132,133466,141250,136950,492,41600,5000,105480,100,1,9845181,13773,6.12,0.32,12,0.08,22865.00,436364.00,190300,20240219,-26.48,125000,20241209,11.92,140400,-0.36,20250218,128100,9.21,20250203,190300,-26.48,20240219,125000,11.92,20241209,0.52,N,004170,5000,492 억,,1382975,N,N,39,N,00,N
20250218,090154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,138600,-200,5,-0.14,27776000,200,0.64,139000,139000,138600,180400,97200,138800,138880.00,14.05,0,-157,142066,140432,137766,136132,133466,141250,136950,492,41600,5000,105480,100,1,9845181,13645,6.06,0.32,12,0.00,22865.00,436364.00,190300,20240219,-27.17,125000,20241209,10.88,139400,-0.57,20250217,128100,8.20,20250203,190300,-27.17,20240219,125000,10.88,20241209,0.52,N,004170,5000,492 억,,1382975,N,N,39,N,00,N
20250217,160154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,138800,3100,2,2.28,4321861500,31272,104.14,136400,139400,135100,176400,95000,135700,138202.06,14.07,0,-2686,138366,137032,135366,134032,132366,137700,134700,492,40700,5000,103130,100,1,9845181,13665,6.07,0.32,12,0.32,22865.00,436364.00,190300,20240219,-27.06,125000,20241209,11.04,139400,-0.43,20250217,128100,8.35,20250203,190300,-27.06,20240219,125000,11.04,20241209,0.54,N,004170,5000,492 억,,1385037,N,N,39,N,00,N
20250217,150155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,138700,3000,2,2.21,3995991100,28926,96.33,136400,139400,135100,176400,95000,135700,138145.31,14.07,0,-1941,138366,137032,135366,134032,132366,137700,134700,492,40700,5000,103130,100,1,9845181,13655,6.07,0.32,12,0.29,22865.00,436364.00,190300,20240219,-27.12,125000,20241209,10.96,139400,-0.50,20250217,128100,8.27,20250203,190300,-27.12,20240219,125000,10.96,20241209,0.54,N,004170,5000,492 억,,1385037,N,N,448,N,00,N
20250217,140154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,139000,3300,2,2.43,3155228600,22875,76.18,136400,139400,135100,176400,95000,135700,137933.49,14.07,0,2003,138366,137032,135366,134032,132366,137700,134700,492,40700,5000,103130,100,1,9845181,13685,6.08,0.32,12,0.23,22865.00,436364.00,190300,20240219,-26.96,125000,20241209,11.20,139400,-0.29,20250217,128100,8.51,20250203,190300,-26.96,20240219,125000,11.20,20241209,0.54,N,004170,5000,492 억,,1385037,N,N,448,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 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
3 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
4 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
5 20250218 130154 55 30.00 KOSPI200 유통 N N N Y 40 N 140100 1300 2 0.94 2535595900 18126 57.90 139000 140400 138500 180400 97200 138800 139887.23 14.05 0 2433 142066 140432 137766 136132 133466 141250 136950 492 41600 5000 105480 100 1 9845181 13793 6.13 0.32 12 0.18 22865.00 436364.00 190300 20240219 -26.38 125000 20241209 12.08 140400 -0.21 20250218 128100 9.37 20250203 190300 -26.38 20240219 125000 12.08 20241209 0.52 N 004170 5000 492 억 1382975 N N 39 N 00 N
6 20250218 120154 55 30.00 KOSPI200 유통 N N N Y 40 N 140100 1300 2 0.94 2094732500 14982 47.85 139000 140400 138500 180400 97200 138800 139816.61 14.05 0 2596 142066 140432 137766 136132 133466 141250 136950 492 41600 5000 105480 100 1 9845181 13793 6.13 0.32 12 0.15 22865.00 436364.00 190300 20240219 -26.38 125000 20241209 12.08 140400 -0.21 20250218 128100 9.37 20250203 190300 -26.38 20240219 125000 12.08 20241209 0.52 N 004170 5000 492 억 1382975 N N 39 N 00 N
7 20250218 110155 55 30.00 KOSPI200 유통 N N N Y 40 N 139900 1100 2 0.79 1738171200 12434 39.72 139000 140400 138500 180400 97200 138800 139791.80 14.05 0 2308 142066 140432 137766 136132 133466 141250 136950 492 41600 5000 105480 100 1 9845181 13773 6.12 0.32 12 0.13 22865.00 436364.00 190300 20240219 -26.48 125000 20241209 11.92 140400 -0.36 20250218 128100 9.21 20250203 190300 -26.48 20240219 125000 11.92 20241209 0.52 N 004170 5000 492 억 1382975 N N 39 N 00 N
8 20250218 100154 55 30.00 KOSPI200 유통 N N N Y 40 N 139900 1100 2 0.79 1137033900 8136 25.99 139000 140400 138500 180400 97200 138800 139753.43 14.05 0 3668 142066 140432 137766 136132 133466 141250 136950 492 41600 5000 105480 100 1 9845181 13773 6.12 0.32 12 0.08 22865.00 436364.00 190300 20240219 -26.48 125000 20241209 11.92 140400 -0.36 20250218 128100 9.21 20250203 190300 -26.48 20240219 125000 11.92 20241209 0.52 N 004170 5000 492 억 1382975 N N 39 N 00 N
9 20250218 090154 55 30.00 KOSPI200 유통 N N N Y 40 N 138600 -200 5 -0.14 27776000 200 0.64 139000 139000 138600 180400 97200 138800 138880.00 14.05 0 -157 142066 140432 137766 136132 133466 141250 136950 492 41600 5000 105480 100 1 9845181 13645 6.06 0.32 12 0.00 22865.00 436364.00 190300 20240219 -27.17 125000 20241209 10.88 139400 -0.57 20250217 128100 8.20 20250203 190300 -27.17 20240219 125000 10.88 20241209 0.52 N 004170 5000 492 억 1382975 N N 39 N 00 N
10 20250217 160154 55 30.00 KOSPI200 유통 N N N Y 40 N 138800 3100 2 2.28 4321861500 31272 104.14 136400 139400 135100 176400 95000 135700 138202.06 14.07 0 -2686 138366 137032 135366 134032 132366 137700 134700 492 40700 5000 103130 100 1 9845181 13665 6.07 0.32 12 0.32 22865.00 436364.00 190300 20240219 -27.06 125000 20241209 11.04 139400 -0.43 20250217 128100 8.35 20250203 190300 -27.06 20240219 125000 11.04 20241209 0.54 N 004170 5000 492 억 1385037 N N 39 N 00 N
11 20250217 150155 55 30.00 KOSPI200 유통 N N N Y 40 N 138700 3000 2 2.21 3995991100 28926 96.33 136400 139400 135100 176400 95000 135700 138145.31 14.07 0 -1941 138366 137032 135366 134032 132366 137700 134700 492 40700 5000 103130 100 1 9845181 13655 6.07 0.32 12 0.29 22865.00 436364.00 190300 20240219 -27.12 125000 20241209 10.96 139400 -0.50 20250217 128100 8.27 20250203 190300 -27.12 20240219 125000 10.96 20241209 0.54 N 004170 5000 492 억 1385037 N N 448 N 00 N
12 20250217 140154 55 30.00 KOSPI200 유통 N N N Y 40 N 139000 3300 2 2.43 3155228600 22875 76.18 136400 139400 135100 176400 95000 135700 137933.49 14.07 0 2003 138366 137032 135366 134032 132366 137700 134700 492 40700 5000 103130 100 1 9845181 13685 6.08 0.32 12 0.23 22865.00 436364.00 190300 20240219 -26.96 125000 20241209 11.20 139400 -0.29 20250217 128100 8.51 20250203 190300 -26.96 20240219 125000 11.20 20241209 0.54 N 004170 5000 492 억 1385037 N N 448 N 00 N