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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,145000,-1100,5,-0.75,4811884600,33058,64.61,144700,147300,142800,189900,102300,146100,145558.85,14.03,0,-5620,151900,149000,144100,141200,136300,150450,142650,492,43800,5000,111030,100,1,9645181,13986,13.24,0.32,12,0.34,10948.00,452779.00,181000,20240509,-19.89,125000,20241209,16.00,162300,-10.66,20250310,128100,13.19,20250203,181000,-19.89,20240509,125000,16.00,20241209,0.39,Y,004170,5000,492 억,,1353149,N,N,968,N,00,N
20250411,150151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,145500,-600,5,-0.41,4331057750,29746,58.14,144700,147300,142800,189900,102300,146100,145601.35,14.03,0,-5080,151900,149000,144100,141200,136300,150450,142650,492,43800,5000,111030,100,1,9645181,14034,13.29,0.32,12,0.31,10948.00,452779.00,181000,20240509,-19.61,125000,20241209,16.40,162300,-10.35,20250310,128100,13.58,20250203,181000,-19.61,20240509,125000,16.40,20241209,0.39,Y,004170,5000,492 억,,1353149,N,N,2373,N,00,N
20250411,140151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,146200,100,2,0.07,3681749450,25295,49.44,144700,147300,142800,189900,102300,146100,145552.46,14.03,0,-3996,151900,149000,144100,141200,136300,150450,142650,492,43800,5000,111030,100,1,9645181,14101,13.35,0.32,12,0.26,10948.00,452779.00,181000,20240509,-19.23,125000,20241209,16.96,162300,-9.92,20250310,128100,14.13,20250203,181000,-19.23,20240509,125000,16.96,20241209,0.39,Y,004170,5000,492 억,,1353149,N,N,2373,N,00,N
20250411,130151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,146500,400,2,0.27,2817744650,19389,37.90,144700,147300,142800,189900,102300,146100,145326.97,14.03,0,-2851,151900,149000,144100,141200,136300,150450,142650,492,43800,5000,111030,100,1,9645181,14130,13.38,0.32,12,0.20,10948.00,452779.00,181000,20240509,-19.06,125000,20241209,17.20,162300,-9.74,20250310,128100,14.36,20250203,181000,-19.06,20240509,125000,17.20,20241209,0.39,Y,004170,5000,492 억,,1353149,N,N,2373,N,00,N
20250411,120151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,145900,-200,5,-0.14,2060897850,14220,27.79,144700,147300,142800,189900,102300,146100,144929.53,14.03,0,-1362,151900,149000,144100,141200,136300,150450,142650,492,43800,5000,111030,100,1,9645181,14072,13.33,0.32,12,0.15,10948.00,452779.00,181000,20240509,-19.39,125000,20241209,16.72,162300,-10.10,20250310,128100,13.90,20250203,181000,-19.39,20240509,125000,16.72,20241209,0.39,Y,004170,5000,492 억,,1353149,N,N,2373,N,00,N
20250411,110151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,144500,-1600,5,-1.10,1245711500,8624,16.86,144700,147300,142800,189900,102300,146100,144447.07,14.03,0,-43,151900,149000,144100,141200,136300,150450,142650,492,43800,5000,111030,100,1,9645181,13937,13.20,0.32,12,0.09,10948.00,452779.00,181000,20240509,-20.17,125000,20241209,15.60,162300,-10.97,20250310,128100,12.80,20250203,181000,-20.17,20240509,125000,15.60,20241209,0.39,Y,004170,5000,492 억,,1353149,N,N,2373,N,00,N
20250411,100151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,144400,-1700,5,-1.16,616581900,4244,8.30,144700,147300,144000,189900,102300,146100,145283.20,14.03,0,461,151900,149000,144100,141200,136300,150450,142650,492,43800,5000,111030,100,1,9645181,13928,13.19,0.32,12,0.04,10948.00,452779.00,181000,20240509,-20.22,125000,20241209,15.52,162300,-11.03,20250310,128100,12.72,20250203,181000,-20.22,20240509,125000,15.52,20241209,0.39,Y,004170,5000,492 억,,1353149,N,N,2373,N,00,N
20250411,090152,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,144300,-1800,5,-1.23,23009600,159,0.31,144700,145500,144300,189900,102300,146100,144714.47,14.03,0,-98,151900,149000,144100,141200,136300,150450,142650,492,43800,5000,111030,100,1,9645181,13918,13.18,0.32,12,0.00,10948.00,452779.00,181000,20240509,-20.28,125000,20241209,15.44,162300,-11.09,20250310,128100,12.65,20250203,181000,-20.28,20240509,125000,15.44,20241209,0.39,Y,004170,5000,492 억,,1353149,N,N,2373,N,00,N
20250410,160150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,146100,6900,2,4.96,7361805700,51163,134.76,142200,147000,139200,180900,97500,139200,143889.21,13.95,0,8306,152600,145900,142400,135700,132200,144150,133950,492,41700,5000,105790,100,1,9645181,14092,13.34,0.32,12,0.53,10948.00,452779.00,181000,20240509,-19.28,125000,20241209,16.88,162300,-9.98,20250310,128100,14.05,20250203,181000,-19.28,20240509,125000,16.88,20241209,0.40,Y,004170,5000,492 억,,1345530,N,N,2373,N,00,N
20250410,150150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,146400,7200,2,5.17,5755274000,40170,105.81,142200,147000,139200,180900,97500,139200,143272.94,13.95,0,6434,152600,145900,142400,135700,132200,144150,133950,492,41700,5000,105790,100,1,9645181,14121,13.37,0.32,12,0.42,10948.00,452779.00,181000,20240509,-19.12,125000,20241209,17.12,162300,-9.80,20250310,128100,14.29,20250203,181000,-19.12,20240509,125000,17.12,20241209,0.40,Y,004170,5000,492 억,,1345530,N,N,12631,N,00,N
20250410,140150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,145500,6300,2,4.53,4900485400,34324,90.41,142200,146100,139200,180900,97500,139200,142771.40,13.95,0,5020,152600,145900,142400,135700,132200,144150,133950,492,41700,5000,105790,100,1,9645181,14034,13.29,0.32,12,0.36,10948.00,452779.00,181000,20240509,-19.61,125000,20241209,16.40,162300,-10.35,20250310,128100,13.58,20250203,181000,-19.61,20240509,125000,16.40,20241209,0.40,Y,004170,5000,492 억,,1345530,N,N,12631,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 20250411 160151 55 30.00 KOSPI200 유통 N N N Y 40 N 145000 -1100 5 -0.75 4811884600 33058 64.61 144700 147300 142800 189900 102300 146100 145558.85 14.03 0 -5620 151900 149000 144100 141200 136300 150450 142650 492 43800 5000 111030 100 1 9645181 13986 13.24 0.32 12 0.34 10948.00 452779.00 181000 20240509 -19.89 125000 20241209 16.00 162300 -10.66 20250310 128100 13.19 20250203 181000 -19.89 20240509 125000 16.00 20241209 0.39 Y 004170 5000 492 억 1353149 N N 968 N 00 N
3 20250411 150151 55 30.00 KOSPI200 유통 N N N Y 40 N 145500 -600 5 -0.41 4331057750 29746 58.14 144700 147300 142800 189900 102300 146100 145601.35 14.03 0 -5080 151900 149000 144100 141200 136300 150450 142650 492 43800 5000 111030 100 1 9645181 14034 13.29 0.32 12 0.31 10948.00 452779.00 181000 20240509 -19.61 125000 20241209 16.40 162300 -10.35 20250310 128100 13.58 20250203 181000 -19.61 20240509 125000 16.40 20241209 0.39 Y 004170 5000 492 억 1353149 N N 2373 N 00 N
4 20250411 140151 55 30.00 KOSPI200 유통 N N N Y 40 N 146200 100 2 0.07 3681749450 25295 49.44 144700 147300 142800 189900 102300 146100 145552.46 14.03 0 -3996 151900 149000 144100 141200 136300 150450 142650 492 43800 5000 111030 100 1 9645181 14101 13.35 0.32 12 0.26 10948.00 452779.00 181000 20240509 -19.23 125000 20241209 16.96 162300 -9.92 20250310 128100 14.13 20250203 181000 -19.23 20240509 125000 16.96 20241209 0.39 Y 004170 5000 492 억 1353149 N N 2373 N 00 N
5 20250411 130151 55 30.00 KOSPI200 유통 N N N Y 40 N 146500 400 2 0.27 2817744650 19389 37.90 144700 147300 142800 189900 102300 146100 145326.97 14.03 0 -2851 151900 149000 144100 141200 136300 150450 142650 492 43800 5000 111030 100 1 9645181 14130 13.38 0.32 12 0.20 10948.00 452779.00 181000 20240509 -19.06 125000 20241209 17.20 162300 -9.74 20250310 128100 14.36 20250203 181000 -19.06 20240509 125000 17.20 20241209 0.39 Y 004170 5000 492 억 1353149 N N 2373 N 00 N
6 20250411 120151 55 30.00 KOSPI200 유통 N N N Y 40 N 145900 -200 5 -0.14 2060897850 14220 27.79 144700 147300 142800 189900 102300 146100 144929.53 14.03 0 -1362 151900 149000 144100 141200 136300 150450 142650 492 43800 5000 111030 100 1 9645181 14072 13.33 0.32 12 0.15 10948.00 452779.00 181000 20240509 -19.39 125000 20241209 16.72 162300 -10.10 20250310 128100 13.90 20250203 181000 -19.39 20240509 125000 16.72 20241209 0.39 Y 004170 5000 492 억 1353149 N N 2373 N 00 N
7 20250411 110151 55 30.00 KOSPI200 유통 N N N Y 40 N 144500 -1600 5 -1.10 1245711500 8624 16.86 144700 147300 142800 189900 102300 146100 144447.07 14.03 0 -43 151900 149000 144100 141200 136300 150450 142650 492 43800 5000 111030 100 1 9645181 13937 13.20 0.32 12 0.09 10948.00 452779.00 181000 20240509 -20.17 125000 20241209 15.60 162300 -10.97 20250310 128100 12.80 20250203 181000 -20.17 20240509 125000 15.60 20241209 0.39 Y 004170 5000 492 억 1353149 N N 2373 N 00 N
8 20250411 100151 55 30.00 KOSPI200 유통 N N N Y 40 N 144400 -1700 5 -1.16 616581900 4244 8.30 144700 147300 144000 189900 102300 146100 145283.20 14.03 0 461 151900 149000 144100 141200 136300 150450 142650 492 43800 5000 111030 100 1 9645181 13928 13.19 0.32 12 0.04 10948.00 452779.00 181000 20240509 -20.22 125000 20241209 15.52 162300 -11.03 20250310 128100 12.72 20250203 181000 -20.22 20240509 125000 15.52 20241209 0.39 Y 004170 5000 492 억 1353149 N N 2373 N 00 N
9 20250411 090152 55 30.00 KOSPI200 유통 N N N Y 40 N 144300 -1800 5 -1.23 23009600 159 0.31 144700 145500 144300 189900 102300 146100 144714.47 14.03 0 -98 151900 149000 144100 141200 136300 150450 142650 492 43800 5000 111030 100 1 9645181 13918 13.18 0.32 12 0.00 10948.00 452779.00 181000 20240509 -20.28 125000 20241209 15.44 162300 -11.09 20250310 128100 12.65 20250203 181000 -20.28 20240509 125000 15.44 20241209 0.39 Y 004170 5000 492 억 1353149 N N 2373 N 00 N
10 20250410 160150 55 30.00 KOSPI200 유통 N N N Y 40 N 146100 6900 2 4.96 7361805700 51163 134.76 142200 147000 139200 180900 97500 139200 143889.21 13.95 0 8306 152600 145900 142400 135700 132200 144150 133950 492 41700 5000 105790 100 1 9645181 14092 13.34 0.32 12 0.53 10948.00 452779.00 181000 20240509 -19.28 125000 20241209 16.88 162300 -9.98 20250310 128100 14.05 20250203 181000 -19.28 20240509 125000 16.88 20241209 0.40 Y 004170 5000 492 억 1345530 N N 2373 N 00 N
11 20250410 150150 55 30.00 KOSPI200 유통 N N N Y 40 N 146400 7200 2 5.17 5755274000 40170 105.81 142200 147000 139200 180900 97500 139200 143272.94 13.95 0 6434 152600 145900 142400 135700 132200 144150 133950 492 41700 5000 105790 100 1 9645181 14121 13.37 0.32 12 0.42 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 0.40 Y 004170 5000 492 억 1345530 N N 12631 N 00 N
12 20250410 140150 55 30.00 KOSPI200 유통 N N N Y 40 N 145500 6300 2 4.53 4900485400 34324 90.41 142200 146100 139200 180900 97500 139200 142771.40 13.95 0 5020 152600 145900 142400 135700 132200 144150 133950 492 41700 5000 105790 100 1 9645181 14034 13.29 0.32 12 0.36 10948.00 452779.00 181000 20240509 -19.61 125000 20241209 16.40 162300 -10.35 20250310 128100 13.58 20250203 181000 -19.61 20240509 125000 16.40 20241209 0.40 Y 004170 5000 492 억 1345530 N N 12631 N 00 N