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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,160500,8000,2,5.25,17324660100,108844,226.04,153000,162200,152200,198200,106800,152500,159169.66,14.26,0,10384,157033,154766,151133,148866,145233,155900,150000,492,45700,5000,115900,100,1,9845181,15802,7.02,0.37,12,1.11,22865.00,436364.00,185400,20240223,-13.43,125000,20241209,28.40,162200,-1.05,20250307,128100,25.29,20250203,181000,-11.33,20240509,125000,28.40,20241209,0.40,N,004170,5000,492 억,,1403907,N,N,30,N,00,N
20250307,150152,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,159800,7300,2,4.79,16676117300,104796,217.63,153000,162200,152200,198200,106800,152500,159129.52,14.26,0,9157,157033,154766,151133,148866,145233,155900,150000,492,45700,5000,115900,100,1,9845181,15733,6.99,0.37,12,1.06,22865.00,436364.00,185400,20240223,-13.81,125000,20241209,27.84,162200,-1.48,20250307,128100,24.75,20250203,181000,-11.71,20240509,125000,27.84,20241209,0.40,N,004170,5000,492 억,,1403907,N,N,71,N,00,N
20250307,140151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,160400,7900,2,5.18,13839733600,87085,180.85,153000,162200,152200,198200,106800,152500,158922.35,14.26,0,17924,157033,154766,151133,148866,145233,155900,150000,492,45700,5000,115900,100,1,9845181,15792,7.02,0.37,12,0.88,22865.00,436364.00,185400,20240223,-13.48,125000,20241209,28.32,162200,-1.11,20250307,128100,25.21,20250203,181000,-11.38,20240509,125000,28.32,20241209,0.40,N,004170,5000,492 억,,1403907,N,N,71,N,00,N
20250307,130151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,161700,9200,2,6.03,10898659800,68874,143.03,153000,161800,152200,198200,106800,152500,158240.80,14.26,0,17125,157033,154766,151133,148866,145233,155900,150000,492,45700,5000,115900,100,1,9845181,15920,7.07,0.37,12,0.70,22865.00,436364.00,185400,20240223,-12.78,125000,20241209,29.36,161800,-0.06,20250307,128100,26.23,20250203,181000,-10.66,20240509,125000,29.36,20241209,0.40,N,004170,5000,492 억,,1403907,N,N,71,N,00,N
20250307,120152,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,160400,7900,2,5.18,8681243000,55082,114.39,153000,160700,152200,198200,106800,152500,157606.08,14.26,0,14454,157033,154766,151133,148866,145233,155900,150000,492,45700,5000,115900,100,1,9845181,15792,7.02,0.37,12,0.56,22865.00,436364.00,185400,20240223,-13.48,125000,20241209,28.32,160700,-0.19,20250307,128100,25.21,20250203,181000,-11.38,20240509,125000,28.32,20241209,0.40,N,004170,5000,492 억,,1403907,N,N,71,N,00,N
20250307,110151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,159700,7200,2,4.72,6404376750,40844,84.82,153000,160000,152200,198200,106800,152500,156801.24,14.26,0,11872,157033,154766,151133,148866,145233,155900,150000,492,45700,5000,115900,100,1,9845181,15723,6.98,0.37,12,0.41,22865.00,436364.00,185400,20240223,-13.86,125000,20241209,27.76,160000,-0.19,20250307,128100,24.67,20250203,181000,-11.77,20240509,125000,27.76,20241209,0.40,N,004170,5000,492 억,,1403907,N,N,71,N,00,N
20250307,100151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,156700,4200,2,2.75,3213132600,20715,43.02,153000,156800,152200,198200,106800,152500,155111.78,14.26,0,3140,157033,154766,151133,148866,145233,155900,150000,492,45700,5000,115900,100,1,9845181,15427,6.85,0.36,12,0.21,22865.00,436364.00,185400,20240223,-15.48,125000,20241209,25.36,156800,-0.06,20250307,128100,22.33,20250203,181000,-13.43,20240509,125000,25.36,20241209,0.40,N,004170,5000,492 억,,1403907,N,N,71,N,00,N
20250307,090152,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,152500,0,3,0.00,6879900,45,0.09,153000,153000,152500,198200,106800,152500,152914.29,14.26,0,27,157033,154766,151133,148866,145233,155900,150000,492,45700,5000,115900,100,1,9845181,15014,6.67,0.35,12,0.00,22865.00,436364.00,185400,20240223,-17.75,125000,20241209,22.00,153400,-0.59,20250306,128100,19.05,20250203,181000,-15.75,20240509,125000,22.00,20241209,0.40,N,004170,5000,492 억,,1403907,N,N,71,N,00,N
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
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 20250307 160151 55 30.00 KOSPI200 유통 N N N Y 40 N 160500 8000 2 5.25 17324660100 108844 226.04 153000 162200 152200 198200 106800 152500 159169.66 14.26 0 10384 157033 154766 151133 148866 145233 155900 150000 492 45700 5000 115900 100 1 9845181 15802 7.02 0.37 12 1.11 22865.00 436364.00 185400 20240223 -13.43 125000 20241209 28.40 162200 -1.05 20250307 128100 25.29 20250203 181000 -11.33 20240509 125000 28.40 20241209 0.40 N 004170 5000 492 억 1403907 N N 30 N 00 N
3 20250307 150152 55 30.00 KOSPI200 유통 N N N Y 40 N 159800 7300 2 4.79 16676117300 104796 217.63 153000 162200 152200 198200 106800 152500 159129.52 14.26 0 9157 157033 154766 151133 148866 145233 155900 150000 492 45700 5000 115900 100 1 9845181 15733 6.99 0.37 12 1.06 22865.00 436364.00 185400 20240223 -13.81 125000 20241209 27.84 162200 -1.48 20250307 128100 24.75 20250203 181000 -11.71 20240509 125000 27.84 20241209 0.40 N 004170 5000 492 억 1403907 N N 71 N 00 N
4 20250307 140151 55 30.00 KOSPI200 유통 N N N Y 40 N 160400 7900 2 5.18 13839733600 87085 180.85 153000 162200 152200 198200 106800 152500 158922.35 14.26 0 17924 157033 154766 151133 148866 145233 155900 150000 492 45700 5000 115900 100 1 9845181 15792 7.02 0.37 12 0.88 22865.00 436364.00 185400 20240223 -13.48 125000 20241209 28.32 162200 -1.11 20250307 128100 25.21 20250203 181000 -11.38 20240509 125000 28.32 20241209 0.40 N 004170 5000 492 억 1403907 N N 71 N 00 N
5 20250307 130151 55 30.00 KOSPI200 유통 N N N Y 40 N 161700 9200 2 6.03 10898659800 68874 143.03 153000 161800 152200 198200 106800 152500 158240.80 14.26 0 17125 157033 154766 151133 148866 145233 155900 150000 492 45700 5000 115900 100 1 9845181 15920 7.07 0.37 12 0.70 22865.00 436364.00 185400 20240223 -12.78 125000 20241209 29.36 161800 -0.06 20250307 128100 26.23 20250203 181000 -10.66 20240509 125000 29.36 20241209 0.40 N 004170 5000 492 억 1403907 N N 71 N 00 N
6 20250307 120152 55 30.00 KOSPI200 유통 N N N Y 40 N 160400 7900 2 5.18 8681243000 55082 114.39 153000 160700 152200 198200 106800 152500 157606.08 14.26 0 14454 157033 154766 151133 148866 145233 155900 150000 492 45700 5000 115900 100 1 9845181 15792 7.02 0.37 12 0.56 22865.00 436364.00 185400 20240223 -13.48 125000 20241209 28.32 160700 -0.19 20250307 128100 25.21 20250203 181000 -11.38 20240509 125000 28.32 20241209 0.40 N 004170 5000 492 억 1403907 N N 71 N 00 N
7 20250307 110151 55 30.00 KOSPI200 유통 N N N Y 40 N 159700 7200 2 4.72 6404376750 40844 84.82 153000 160000 152200 198200 106800 152500 156801.24 14.26 0 11872 157033 154766 151133 148866 145233 155900 150000 492 45700 5000 115900 100 1 9845181 15723 6.98 0.37 12 0.41 22865.00 436364.00 185400 20240223 -13.86 125000 20241209 27.76 160000 -0.19 20250307 128100 24.67 20250203 181000 -11.77 20240509 125000 27.76 20241209 0.40 N 004170 5000 492 억 1403907 N N 71 N 00 N
8 20250307 100151 55 30.00 KOSPI200 유통 N N N Y 40 N 156700 4200 2 2.75 3213132600 20715 43.02 153000 156800 152200 198200 106800 152500 155111.78 14.26 0 3140 157033 154766 151133 148866 145233 155900 150000 492 45700 5000 115900 100 1 9845181 15427 6.85 0.36 12 0.21 22865.00 436364.00 185400 20240223 -15.48 125000 20241209 25.36 156800 -0.06 20250307 128100 22.33 20250203 181000 -13.43 20240509 125000 25.36 20241209 0.40 N 004170 5000 492 억 1403907 N N 71 N 00 N
9 20250307 090152 55 30.00 KOSPI200 유통 N N N Y 40 N 152500 0 3 0.00 6879900 45 0.09 153000 153000 152500 198200 106800 152500 152914.29 14.26 0 27 157033 154766 151133 148866 145233 155900 150000 492 45700 5000 115900 100 1 9845181 15014 6.67 0.35 12 0.00 22865.00 436364.00 185400 20240223 -17.75 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 1403907 N N 71 N 00 N
10 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
11 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
12 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