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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
004170/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160147,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,136300,-800,5,-0.58,5147506850,37953,148.74,137300,138900,134100,178200,96000,137100,135628.42,14.33,0,-1535,145166,141132,138966,134932,132766,140050,133850,492,41100,5000,104190,100,1,9645181,13146,12.45,0.30,12,0.39,10948.00,452779.00,181000,20240509,-24.70,125000,20241209,9.04,162300,-16.02,20250310,128100,6.40,20250203,181000,-24.70,20240509,125000,9.04,20241209,0.42,Y,004170,5000,492 억,,1381761,N,N,6054,N,00,N
20250401,150147,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,135800,-1300,5,-0.95,4809824050,35471,139.01,137300,138900,134100,178200,96000,137100,135598.77,14.33,0,-1076,145166,141132,138966,134932,132766,140050,133850,492,41100,5000,104190,100,1,9645181,13098,12.40,0.30,12,0.37,10948.00,452779.00,181000,20240509,-24.97,125000,20241209,8.64,162300,-16.33,20250310,128100,6.01,20250203,181000,-24.97,20240509,125000,8.64,20241209,0.42,Y,004170,5000,492 억,,1381761,N,N,3512,N,00,N
20250401,140147,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,136900,-200,5,-0.15,4110832750,30347,118.93,137300,138900,134100,178200,96000,137100,135460.93,14.33,0,-346,145166,141132,138966,134932,132766,140050,133850,492,41100,5000,104190,100,1,9645181,13204,12.50,0.30,12,0.31,10948.00,452779.00,181000,20240509,-24.36,125000,20241209,9.52,162300,-15.65,20250310,128100,6.87,20250203,181000,-24.36,20240509,125000,9.52,20241209,0.42,Y,004170,5000,492 억,,1381761,N,N,3512,N,00,N
20250401,130148,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,136200,-900,5,-0.66,3553327150,26267,102.94,137300,138900,134100,178200,96000,137100,135277.24,14.33,0,624,145166,141132,138966,134932,132766,140050,133850,492,41100,5000,104190,100,1,9645181,13137,12.44,0.30,12,0.27,10948.00,452779.00,181000,20240509,-24.75,125000,20241209,8.96,162300,-16.08,20250310,128100,6.32,20250203,181000,-24.75,20240509,125000,8.96,20241209,0.42,Y,004170,5000,492 억,,1381761,N,N,3512,N,00,N
20250401,120148,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,135400,-1700,5,-1.24,3054956250,22602,88.58,137300,138900,134100,178200,96000,137100,135163.09,14.33,0,1239,145166,141132,138966,134932,132766,140050,133850,492,41100,5000,104190,100,1,9645181,13060,12.37,0.30,12,0.23,10948.00,452779.00,181000,20240509,-25.19,125000,20241209,8.32,162300,-16.57,20250310,128100,5.70,20250203,181000,-25.19,20240509,125000,8.32,20241209,0.42,Y,004170,5000,492 억,,1381761,N,N,3512,N,00,N
20250401,110147,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,134600,-2500,5,-1.82,2319720950,17162,67.26,137300,138900,134100,178200,96000,137100,135166.12,14.33,0,673,145166,141132,138966,134932,132766,140050,133850,492,41100,5000,104190,100,1,9645181,12982,12.29,0.30,12,0.18,10948.00,452779.00,181000,20240509,-25.64,125000,20241209,7.68,162300,-17.07,20250310,128100,5.07,20250203,181000,-25.64,20240509,125000,7.68,20241209,0.42,Y,004170,5000,492 억,,1381761,N,N,3512,N,00,N
20250401,100145,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,134800,-2300,5,-1.68,1409141900,10395,40.74,137300,138900,134500,178200,96000,137100,135559.59,14.33,0,282,145166,141132,138966,134932,132766,140050,133850,492,41100,5000,104190,100,1,9645181,13002,12.31,0.30,12,0.11,10948.00,452779.00,181000,20240509,-25.52,125000,20241209,7.84,162300,-16.94,20250310,128100,5.23,20250203,181000,-25.52,20240509,125000,7.84,20241209,0.42,Y,004170,5000,492 억,,1381761,N,N,3512,N,00,N
20250401,090146,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,137400,300,2,0.22,24920600,181,0.71,137300,138900,137300,178200,96000,137100,137682.87,14.33,0,49,145166,141132,138966,134932,132766,140050,133850,492,41100,5000,104190,100,1,9645181,13252,12.55,0.30,12,0.00,10948.00,452779.00,181000,20240509,-24.09,125000,20241209,9.92,162300,-15.34,20250310,128100,7.26,20250203,181000,-24.09,20240509,125000,9.92,20241209,0.42,Y,004170,5000,492 억,,1381761,N,N,3512,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 20250401 160147 55 30.00 KOSPI200 유통 N N N Y 40 N 136300 -800 5 -0.58 5147506850 37953 148.74 137300 138900 134100 178200 96000 137100 135628.42 14.33 0 -1535 145166 141132 138966 134932 132766 140050 133850 492 41100 5000 104190 100 1 9645181 13146 12.45 0.30 12 0.39 10948.00 452779.00 181000 20240509 -24.70 125000 20241209 9.04 162300 -16.02 20250310 128100 6.40 20250203 181000 -24.70 20240509 125000 9.04 20241209 0.42 Y 004170 5000 492 억 1381761 N N 6054 N 00 N
3 20250401 150147 55 30.00 KOSPI200 유통 N N N Y 40 N 135800 -1300 5 -0.95 4809824050 35471 139.01 137300 138900 134100 178200 96000 137100 135598.77 14.33 0 -1076 145166 141132 138966 134932 132766 140050 133850 492 41100 5000 104190 100 1 9645181 13098 12.40 0.30 12 0.37 10948.00 452779.00 181000 20240509 -24.97 125000 20241209 8.64 162300 -16.33 20250310 128100 6.01 20250203 181000 -24.97 20240509 125000 8.64 20241209 0.42 Y 004170 5000 492 억 1381761 N N 3512 N 00 N
4 20250401 140147 55 30.00 KOSPI200 유통 N N N Y 40 N 136900 -200 5 -0.15 4110832750 30347 118.93 137300 138900 134100 178200 96000 137100 135460.93 14.33 0 -346 145166 141132 138966 134932 132766 140050 133850 492 41100 5000 104190 100 1 9645181 13204 12.50 0.30 12 0.31 10948.00 452779.00 181000 20240509 -24.36 125000 20241209 9.52 162300 -15.65 20250310 128100 6.87 20250203 181000 -24.36 20240509 125000 9.52 20241209 0.42 Y 004170 5000 492 억 1381761 N N 3512 N 00 N
5 20250401 130148 55 30.00 KOSPI200 유통 N N N Y 40 N 136200 -900 5 -0.66 3553327150 26267 102.94 137300 138900 134100 178200 96000 137100 135277.24 14.33 0 624 145166 141132 138966 134932 132766 140050 133850 492 41100 5000 104190 100 1 9645181 13137 12.44 0.30 12 0.27 10948.00 452779.00 181000 20240509 -24.75 125000 20241209 8.96 162300 -16.08 20250310 128100 6.32 20250203 181000 -24.75 20240509 125000 8.96 20241209 0.42 Y 004170 5000 492 억 1381761 N N 3512 N 00 N
6 20250401 120148 55 30.00 KOSPI200 유통 N N N Y 40 N 135400 -1700 5 -1.24 3054956250 22602 88.58 137300 138900 134100 178200 96000 137100 135163.09 14.33 0 1239 145166 141132 138966 134932 132766 140050 133850 492 41100 5000 104190 100 1 9645181 13060 12.37 0.30 12 0.23 10948.00 452779.00 181000 20240509 -25.19 125000 20241209 8.32 162300 -16.57 20250310 128100 5.70 20250203 181000 -25.19 20240509 125000 8.32 20241209 0.42 Y 004170 5000 492 억 1381761 N N 3512 N 00 N
7 20250401 110147 55 30.00 KOSPI200 유통 N N N Y 40 N 134600 -2500 5 -1.82 2319720950 17162 67.26 137300 138900 134100 178200 96000 137100 135166.12 14.33 0 673 145166 141132 138966 134932 132766 140050 133850 492 41100 5000 104190 100 1 9645181 12982 12.29 0.30 12 0.18 10948.00 452779.00 181000 20240509 -25.64 125000 20241209 7.68 162300 -17.07 20250310 128100 5.07 20250203 181000 -25.64 20240509 125000 7.68 20241209 0.42 Y 004170 5000 492 억 1381761 N N 3512 N 00 N
8 20250401 100145 55 30.00 KOSPI200 유통 N N N Y 40 N 134800 -2300 5 -1.68 1409141900 10395 40.74 137300 138900 134500 178200 96000 137100 135559.59 14.33 0 282 145166 141132 138966 134932 132766 140050 133850 492 41100 5000 104190 100 1 9645181 13002 12.31 0.30 12 0.11 10948.00 452779.00 181000 20240509 -25.52 125000 20241209 7.84 162300 -16.94 20250310 128100 5.23 20250203 181000 -25.52 20240509 125000 7.84 20241209 0.42 Y 004170 5000 492 억 1381761 N N 3512 N 00 N
9 20250401 090146 55 30.00 KOSPI200 유통 N N N Y 40 N 137400 300 2 0.22 24920600 181 0.71 137300 138900 137300 178200 96000 137100 137682.87 14.33 0 49 145166 141132 138966 134932 132766 140050 133850 492 41100 5000 104190 100 1 9645181 13252 12.55 0.30 12 0.00 10948.00 452779.00 181000 20240509 -24.09 125000 20241209 9.92 162300 -15.34 20250310 128100 7.26 20250203 181000 -24.09 20240509 125000 9.92 20241209 0.42 Y 004170 5000 492 억 1381761 N N 3512 N 00 N