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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004170/price/prices-20250401.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
20250407,160148,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,152000,-500,5,-0.33,11925701200,78029,71.89,151700,155000,149500,198200,106800,152500,152836.94,14.19,0,-12426,168700,160600,146600,138500,124500,164650,142550,492,45700,5000,115900,100,1,9645181,14661,13.88,0.34,12,0.81,10948.00,452779.00,181000,20240509,-16.02,125000,20241209,21.60,162300,-6.35,20250310,128100,18.66,20250203,181000,-16.02,20240509,125000,21.60,20241209,0.45,Y,004170,5000,492 억,,1368189,N,N,9266,N,00,N
20250407,150150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,152400,-100,5,-0.07,11439821950,74834,68.94,151700,155000,149500,198200,106800,152500,152869.31,14.19,0,-11923,168700,160600,146600,138500,124500,164650,142550,492,45700,5000,115900,100,1,9645181,14699,13.92,0.34,12,0.78,10948.00,452779.00,181000,20240509,-15.80,125000,20241209,21.92,162300,-6.10,20250310,128100,18.97,20250203,181000,-15.80,20240509,125000,21.92,20241209,0.45,Y,004170,5000,492 억,,1368189,N,N,3476,N,00,N
20250407,140149,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,152700,200,2,0.13,10354016950,67712,62.38,151700,155000,149500,198200,106800,152500,152912.58,14.19,0,-8357,168700,160600,146600,138500,124500,164650,142550,492,45700,5000,115900,100,1,9645181,14728,13.95,0.34,12,0.70,10948.00,452779.00,181000,20240509,-15.64,125000,20241209,22.16,162300,-5.91,20250310,128100,19.20,20250203,181000,-15.64,20240509,125000,22.16,20241209,0.45,Y,004170,5000,492 억,,1368189,N,N,3476,N,00,N
20250407,130148,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,153200,700,2,0.46,9332567650,61018,56.22,151700,155000,149500,198200,106800,152500,152947.78,14.19,0,-5608,168700,160600,146600,138500,124500,164650,142550,492,45700,5000,115900,100,1,9645181,14776,13.99,0.34,12,0.63,10948.00,452779.00,181000,20240509,-15.36,125000,20241209,22.56,162300,-5.61,20250310,128100,19.59,20250203,181000,-15.36,20240509,125000,22.56,20241209,0.45,Y,004170,5000,492 억,,1368189,N,N,3476,N,00,N
20250407,120149,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,153300,800,2,0.52,8432940950,55137,50.80,151700,155000,149500,198200,106800,152500,152945.23,14.19,0,-3421,168700,160600,146600,138500,124500,164650,142550,492,45700,5000,115900,100,1,9645181,14786,14.00,0.34,12,0.57,10948.00,452779.00,181000,20240509,-15.30,125000,20241209,22.64,162300,-5.55,20250310,128100,19.67,20250203,181000,-15.30,20240509,125000,22.64,20241209,0.45,Y,004170,5000,492 억,,1368189,N,N,3476,N,00,N
20250407,110148,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,153900,1400,2,0.92,7247003250,47405,43.67,151700,155000,149500,198200,106800,152500,152874.24,14.19,0,-574,168700,160600,146600,138500,124500,164650,142550,492,45700,5000,115900,100,1,9645181,14844,14.06,0.34,12,0.49,10948.00,452779.00,181000,20240509,-14.97,125000,20241209,23.12,162300,-5.18,20250310,128100,20.14,20250203,181000,-14.97,20240509,125000,23.12,20241209,0.45,Y,004170,5000,492 억,,1368189,N,N,3476,N,00,N
20250407,100149,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,151600,-900,5,-0.59,5590268250,36571,33.69,151700,155000,149500,198200,106800,152500,152860.69,14.19,0,-457,168700,160600,146600,138500,124500,164650,142550,492,45700,5000,115900,100,1,9645181,14622,13.85,0.33,12,0.38,10948.00,452779.00,181000,20240509,-16.24,125000,20241209,21.28,162300,-6.59,20250310,128100,18.35,20250203,181000,-16.24,20240509,125000,21.28,20241209,0.45,Y,004170,5000,492 억,,1368189,N,N,3476,N,00,N
20250407,090148,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,150100,-2400,5,-1.57,337496200,2241,2.06,151700,151700,149500,198200,106800,152500,150600.71,14.19,0,-926,168700,160600,146600,138500,124500,164650,142550,492,45700,5000,115900,100,1,9645181,14477,13.71,0.33,12,0.02,10948.00,452779.00,181000,20240509,-17.07,125000,20241209,20.08,162300,-7.52,20250310,128100,17.17,20250203,181000,-17.07,20240509,125000,20.08,20241209,0.45,Y,004170,5000,492 억,,1368189,N,N,3476,N,00,N
20250404,160148,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,152500,17100,2,12.63,15859803500,108543,457.20,133000,154700,132600,176000,94800,135400,146113.04,14.13,0,-900,138666,137032,134866,133232,131066,137850,134050,492,40600,5000,102900,100,1,9645181,14709,13.93,0.34,12,1.13,10948.00,452779.00,181000,20240509,-15.75,125000,20241209,22.00,162300,-6.04,20250310,128100,19.05,20250203,181000,-15.75,20240509,125000,22.00,20241209,0.44,Y,004170,5000,492 억,,1362586,N,N,3476,N,00,N
20250404,150149,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,153100,17700,2,13.07,13874207750,95595,402.66,133000,154700,132600,176000,94800,135400,145135.29,14.13,0,-2457,138666,137032,134866,133232,131066,137850,134050,492,40600,5000,102900,100,1,9645181,14767,13.98,0.34,12,0.99,10948.00,452779.00,181000,20240509,-15.41,125000,20241209,22.48,162300,-5.67,20250310,128100,19.52,20250203,181000,-15.41,20240509,125000,22.48,20241209,0.44,Y,004170,5000,492 억,,1362586,N,N,3813,N,00,N
20250404,140150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,146400,11000,2,8.12,9493411100,66582,280.45,133000,148000,132600,176000,94800,135400,142582.25,14.13,0,-2240,138666,137032,134866,133232,131066,137850,134050,492,40600,5000,102900,100,1,9645181,14121,13.37,0.32,12,0.69,10948.00,452779.00,181000,20240509,-19.12,125000,20241209,17.12,162300,-9.80,20250310,128100,14.29,20250203,181000,-19.12,20240509,125000,17.12,20241209,0.44,Y,004170,5000,492 억,,1362586,N,N,3813,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 20250407 160148 55 30.00 KOSPI200 유통 N N N Y 40 N 152000 -500 5 -0.33 11925701200 78029 71.89 151700 155000 149500 198200 106800 152500 152836.94 14.19 0 -12426 168700 160600 146600 138500 124500 164650 142550 492 45700 5000 115900 100 1 9645181 14661 13.88 0.34 12 0.81 10948.00 452779.00 181000 20240509 -16.02 125000 20241209 21.60 162300 -6.35 20250310 128100 18.66 20250203 181000 -16.02 20240509 125000 21.60 20241209 0.45 Y 004170 5000 492 억 1368189 N N 9266 N 00 N
3 20250407 150150 55 30.00 KOSPI200 유통 N N N Y 40 N 152400 -100 5 -0.07 11439821950 74834 68.94 151700 155000 149500 198200 106800 152500 152869.31 14.19 0 -11923 168700 160600 146600 138500 124500 164650 142550 492 45700 5000 115900 100 1 9645181 14699 13.92 0.34 12 0.78 10948.00 452779.00 181000 20240509 -15.80 125000 20241209 21.92 162300 -6.10 20250310 128100 18.97 20250203 181000 -15.80 20240509 125000 21.92 20241209 0.45 Y 004170 5000 492 억 1368189 N N 3476 N 00 N
4 20250407 140149 55 30.00 KOSPI200 유통 N N N Y 40 N 152700 200 2 0.13 10354016950 67712 62.38 151700 155000 149500 198200 106800 152500 152912.58 14.19 0 -8357 168700 160600 146600 138500 124500 164650 142550 492 45700 5000 115900 100 1 9645181 14728 13.95 0.34 12 0.70 10948.00 452779.00 181000 20240509 -15.64 125000 20241209 22.16 162300 -5.91 20250310 128100 19.20 20250203 181000 -15.64 20240509 125000 22.16 20241209 0.45 Y 004170 5000 492 억 1368189 N N 3476 N 00 N
5 20250407 130148 55 30.00 KOSPI200 유통 N N N Y 40 N 153200 700 2 0.46 9332567650 61018 56.22 151700 155000 149500 198200 106800 152500 152947.78 14.19 0 -5608 168700 160600 146600 138500 124500 164650 142550 492 45700 5000 115900 100 1 9645181 14776 13.99 0.34 12 0.63 10948.00 452779.00 181000 20240509 -15.36 125000 20241209 22.56 162300 -5.61 20250310 128100 19.59 20250203 181000 -15.36 20240509 125000 22.56 20241209 0.45 Y 004170 5000 492 억 1368189 N N 3476 N 00 N
6 20250407 120149 55 30.00 KOSPI200 유통 N N N Y 40 N 153300 800 2 0.52 8432940950 55137 50.80 151700 155000 149500 198200 106800 152500 152945.23 14.19 0 -3421 168700 160600 146600 138500 124500 164650 142550 492 45700 5000 115900 100 1 9645181 14786 14.00 0.34 12 0.57 10948.00 452779.00 181000 20240509 -15.30 125000 20241209 22.64 162300 -5.55 20250310 128100 19.67 20250203 181000 -15.30 20240509 125000 22.64 20241209 0.45 Y 004170 5000 492 억 1368189 N N 3476 N 00 N
7 20250407 110148 55 30.00 KOSPI200 유통 N N N Y 40 N 153900 1400 2 0.92 7247003250 47405 43.67 151700 155000 149500 198200 106800 152500 152874.24 14.19 0 -574 168700 160600 146600 138500 124500 164650 142550 492 45700 5000 115900 100 1 9645181 14844 14.06 0.34 12 0.49 10948.00 452779.00 181000 20240509 -14.97 125000 20241209 23.12 162300 -5.18 20250310 128100 20.14 20250203 181000 -14.97 20240509 125000 23.12 20241209 0.45 Y 004170 5000 492 억 1368189 N N 3476 N 00 N
8 20250407 100149 55 30.00 KOSPI200 유통 N N N Y 40 N 151600 -900 5 -0.59 5590268250 36571 33.69 151700 155000 149500 198200 106800 152500 152860.69 14.19 0 -457 168700 160600 146600 138500 124500 164650 142550 492 45700 5000 115900 100 1 9645181 14622 13.85 0.33 12 0.38 10948.00 452779.00 181000 20240509 -16.24 125000 20241209 21.28 162300 -6.59 20250310 128100 18.35 20250203 181000 -16.24 20240509 125000 21.28 20241209 0.45 Y 004170 5000 492 억 1368189 N N 3476 N 00 N
9 20250407 090148 55 30.00 KOSPI200 유통 N N N Y 40 N 150100 -2400 5 -1.57 337496200 2241 2.06 151700 151700 149500 198200 106800 152500 150600.71 14.19 0 -926 168700 160600 146600 138500 124500 164650 142550 492 45700 5000 115900 100 1 9645181 14477 13.71 0.33 12 0.02 10948.00 452779.00 181000 20240509 -17.07 125000 20241209 20.08 162300 -7.52 20250310 128100 17.17 20250203 181000 -17.07 20240509 125000 20.08 20241209 0.45 Y 004170 5000 492 억 1368189 N N 3476 N 00 N
10 20250404 160148 55 30.00 KOSPI200 유통 N N N Y 40 N 152500 17100 2 12.63 15859803500 108543 457.20 133000 154700 132600 176000 94800 135400 146113.04 14.13 0 -900 138666 137032 134866 133232 131066 137850 134050 492 40600 5000 102900 100 1 9645181 14709 13.93 0.34 12 1.13 10948.00 452779.00 181000 20240509 -15.75 125000 20241209 22.00 162300 -6.04 20250310 128100 19.05 20250203 181000 -15.75 20240509 125000 22.00 20241209 0.44 Y 004170 5000 492 억 1362586 N N 3476 N 00 N
11 20250404 150149 55 30.00 KOSPI200 유통 N N N Y 40 N 153100 17700 2 13.07 13874207750 95595 402.66 133000 154700 132600 176000 94800 135400 145135.29 14.13 0 -2457 138666 137032 134866 133232 131066 137850 134050 492 40600 5000 102900 100 1 9645181 14767 13.98 0.34 12 0.99 10948.00 452779.00 181000 20240509 -15.41 125000 20241209 22.48 162300 -5.67 20250310 128100 19.52 20250203 181000 -15.41 20240509 125000 22.48 20241209 0.44 Y 004170 5000 492 억 1362586 N N 3813 N 00 N
12 20250404 140150 55 30.00 KOSPI200 유통 N N N Y 40 N 146400 11000 2 8.12 9493411100 66582 280.45 133000 148000 132600 176000 94800 135400 142582.25 14.13 0 -2240 138666 137032 134866 133232 131066 137850 134050 492 40600 5000 102900 100 1 9645181 14121 13.37 0.32 12 0.69 10948.00 452779.00 181000 20240509 -19.12 125000 20241209 17.12 162300 -9.80 20250310 128100 14.29 20250203 181000 -19.12 20240509 125000 17.12 20241209 0.44 Y 004170 5000 492 억 1362586 N N 3813 N 00 N