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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,152900,-2000,5,-1.29,1855998350,12051,86.43,155600,155600,152900,201000,108500,154900,154013.18,13.83,0,-5340,157366,156132,154066,152832,150766,156750,153450,492,46100,5000,117720,100,1,9645181,14747,13.97,0.34,12,0.12,10948.00,452779.00,181000,20240509,-15.52,125000,20241209,22.32,162300,-5.79,20250310,128100,19.36,20250203,181000,-15.52,20240509,125000,22.32,20241209,0.42,Y,004170,5000,492 억,,1333556,N,N,2879,N,00,N
20250422,150153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,153500,-1400,5,-0.90,1572355350,10199,73.15,155600,155600,153100,201000,108500,154900,154167.60,13.83,0,-4356,157366,156132,154066,152832,150766,156750,153450,492,46100,5000,117720,100,1,9645181,14805,14.02,0.34,12,0.11,10948.00,452779.00,181000,20240509,-15.19,125000,20241209,22.80,162300,-5.42,20250310,128100,19.83,20250203,181000,-15.19,20240509,125000,22.80,20241209,0.42,Y,004170,5000,492 억,,1333556,N,N,4338,N,00,N
20250422,140153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,153900,-1000,5,-0.65,1225940550,7942,56.96,155600,155600,153400,201000,108500,154900,154361.69,13.83,0,-3184,157366,156132,154066,152832,150766,156750,153450,492,46100,5000,117720,100,1,9645181,14844,14.06,0.34,12,0.08,10948.00,452779.00,181000,20240509,-14.97,125000,20241209,23.12,162300,-5.18,20250310,128100,20.14,20250203,181000,-14.97,20240509,125000,23.12,20241209,0.42,Y,004170,5000,492 억,,1333556,N,N,4338,N,00,N
20250422,130153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,153900,-1000,5,-0.65,931316150,6027,43.23,155600,155600,153700,201000,108500,154900,154524.00,13.83,0,-2387,157366,156132,154066,152832,150766,156750,153450,492,46100,5000,117720,100,1,9645181,14844,14.06,0.34,12,0.06,10948.00,452779.00,181000,20240509,-14.97,125000,20241209,23.12,162300,-5.18,20250310,128100,20.14,20250203,181000,-14.97,20240509,125000,23.12,20241209,0.42,Y,004170,5000,492 억,,1333556,N,N,4338,N,00,N
20250422,120153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,154600,-300,5,-0.19,755214050,4885,35.04,155600,155600,153900,201000,108500,154900,154598.58,13.83,0,-2056,157366,156132,154066,152832,150766,156750,153450,492,46100,5000,117720,100,1,9645181,14911,14.12,0.34,12,0.05,10948.00,452779.00,181000,20240509,-14.59,125000,20241209,23.68,162300,-4.74,20250310,128100,20.69,20250203,181000,-14.59,20240509,125000,23.68,20241209,0.42,Y,004170,5000,492 억,,1333556,N,N,4338,N,00,N
20250422,110154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,154900,0,3,0.00,482236550,3116,22.35,155600,155600,154000,201000,108500,154900,154761.41,13.83,0,-1211,157366,156132,154066,152832,150766,156750,153450,492,46100,5000,117720,100,1,9645181,14940,14.15,0.34,12,0.03,10948.00,452779.00,181000,20240509,-14.42,125000,20241209,23.92,162300,-4.56,20250310,128100,20.92,20250203,181000,-14.42,20240509,125000,23.92,20241209,0.42,Y,004170,5000,492 억,,1333556,N,N,4338,N,00,N
20250422,100153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,154600,-300,5,-0.19,250858250,1621,11.63,155600,155600,154000,201000,108500,154900,154755.24,13.83,0,-301,157366,156132,154066,152832,150766,156750,153450,492,46100,5000,117720,100,1,9645181,14911,14.12,0.34,12,0.02,10948.00,452779.00,181000,20240509,-14.59,125000,20241209,23.68,162300,-4.74,20250310,128100,20.69,20250203,181000,-14.59,20240509,125000,23.68,20241209,0.42,Y,004170,5000,492 억,,1333556,N,N,4338,N,00,N
20250422,090153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,155000,100,2,0.06,16016500,103,0.74,155600,155600,154400,201000,108500,154900,155500.00,13.83,0,7,157366,156132,154066,152832,150766,156750,153450,492,46100,5000,117720,100,1,9645181,14950,14.16,0.34,12,0.00,10948.00,452779.00,181000,20240509,-14.36,125000,20241209,24.00,162300,-4.50,20250310,128100,21.00,20250203,181000,-14.36,20240509,125000,24.00,20241209,0.42,Y,004170,5000,492 억,,1333556,N,N,4338,N,00,N
20250421,160151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,154900,1000,2,0.65,2143749050,13943,35.25,153600,155300,152000,200000,107800,153900,153750.92,13.88,0,-4283,160033,156966,151233,148166,142433,158500,149700,492,46100,5000,116960,100,1,9645181,14940,14.15,0.34,12,0.14,10948.00,452779.00,181000,20240509,-14.42,125000,20241209,23.92,162300,-4.56,20250310,128100,20.92,20250203,181000,-14.42,20240509,125000,23.92,20241209,0.41,Y,004170,5000,492 억,,1338543,N,N,4338,N,00,N
20250421,150153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,154800,900,2,0.58,1889492950,12302,31.10,153600,154800,152000,200000,107800,153900,153592.34,13.88,0,-3761,160033,156966,151233,148166,142433,158500,149700,492,46100,5000,116960,100,1,9645181,14931,14.14,0.34,12,0.13,10948.00,452779.00,181000,20240509,-14.48,125000,20241209,23.84,162300,-4.62,20250310,128100,20.84,20250203,181000,-14.48,20240509,125000,23.84,20241209,0.41,Y,004170,5000,492 억,,1338543,N,N,2610,N,00,N
20250421,140153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,154100,200,2,0.13,1443107600,9410,23.79,153600,154200,152000,200000,107800,153900,153358.94,13.88,0,-3681,160033,156966,151233,148166,142433,158500,149700,492,46100,5000,116960,100,1,9645181,14863,14.08,0.34,12,0.10,10948.00,452779.00,181000,20240509,-14.86,125000,20241209,23.28,162300,-5.05,20250310,128100,20.30,20250203,181000,-14.86,20240509,125000,23.28,20241209,0.41,Y,004170,5000,492 억,,1338543,N,N,2610,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 20250422 160151 55 30.00 KOSPI200 유통 N N N Y 40 N 152900 -2000 5 -1.29 1855998350 12051 86.43 155600 155600 152900 201000 108500 154900 154013.18 13.83 0 -5340 157366 156132 154066 152832 150766 156750 153450 492 46100 5000 117720 100 1 9645181 14747 13.97 0.34 12 0.12 10948.00 452779.00 181000 20240509 -15.52 125000 20241209 22.32 162300 -5.79 20250310 128100 19.36 20250203 181000 -15.52 20240509 125000 22.32 20241209 0.42 Y 004170 5000 492 억 1333556 N N 2879 N 00 N
3 20250422 150153 55 30.00 KOSPI200 유통 N N N Y 40 N 153500 -1400 5 -0.90 1572355350 10199 73.15 155600 155600 153100 201000 108500 154900 154167.60 13.83 0 -4356 157366 156132 154066 152832 150766 156750 153450 492 46100 5000 117720 100 1 9645181 14805 14.02 0.34 12 0.11 10948.00 452779.00 181000 20240509 -15.19 125000 20241209 22.80 162300 -5.42 20250310 128100 19.83 20250203 181000 -15.19 20240509 125000 22.80 20241209 0.42 Y 004170 5000 492 억 1333556 N N 4338 N 00 N
4 20250422 140153 55 30.00 KOSPI200 유통 N N N Y 40 N 153900 -1000 5 -0.65 1225940550 7942 56.96 155600 155600 153400 201000 108500 154900 154361.69 13.83 0 -3184 157366 156132 154066 152832 150766 156750 153450 492 46100 5000 117720 100 1 9645181 14844 14.06 0.34 12 0.08 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 0.42 Y 004170 5000 492 억 1333556 N N 4338 N 00 N
5 20250422 130153 55 30.00 KOSPI200 유통 N N N Y 40 N 153900 -1000 5 -0.65 931316150 6027 43.23 155600 155600 153700 201000 108500 154900 154524.00 13.83 0 -2387 157366 156132 154066 152832 150766 156750 153450 492 46100 5000 117720 100 1 9645181 14844 14.06 0.34 12 0.06 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 0.42 Y 004170 5000 492 억 1333556 N N 4338 N 00 N
6 20250422 120153 55 30.00 KOSPI200 유통 N N N Y 40 N 154600 -300 5 -0.19 755214050 4885 35.04 155600 155600 153900 201000 108500 154900 154598.58 13.83 0 -2056 157366 156132 154066 152832 150766 156750 153450 492 46100 5000 117720 100 1 9645181 14911 14.12 0.34 12 0.05 10948.00 452779.00 181000 20240509 -14.59 125000 20241209 23.68 162300 -4.74 20250310 128100 20.69 20250203 181000 -14.59 20240509 125000 23.68 20241209 0.42 Y 004170 5000 492 억 1333556 N N 4338 N 00 N
7 20250422 110154 55 30.00 KOSPI200 유통 N N N Y 40 N 154900 0 3 0.00 482236550 3116 22.35 155600 155600 154000 201000 108500 154900 154761.41 13.83 0 -1211 157366 156132 154066 152832 150766 156750 153450 492 46100 5000 117720 100 1 9645181 14940 14.15 0.34 12 0.03 10948.00 452779.00 181000 20240509 -14.42 125000 20241209 23.92 162300 -4.56 20250310 128100 20.92 20250203 181000 -14.42 20240509 125000 23.92 20241209 0.42 Y 004170 5000 492 억 1333556 N N 4338 N 00 N
8 20250422 100153 55 30.00 KOSPI200 유통 N N N Y 40 N 154600 -300 5 -0.19 250858250 1621 11.63 155600 155600 154000 201000 108500 154900 154755.24 13.83 0 -301 157366 156132 154066 152832 150766 156750 153450 492 46100 5000 117720 100 1 9645181 14911 14.12 0.34 12 0.02 10948.00 452779.00 181000 20240509 -14.59 125000 20241209 23.68 162300 -4.74 20250310 128100 20.69 20250203 181000 -14.59 20240509 125000 23.68 20241209 0.42 Y 004170 5000 492 억 1333556 N N 4338 N 00 N
9 20250422 090153 55 30.00 KOSPI200 유통 N N N Y 40 N 155000 100 2 0.06 16016500 103 0.74 155600 155600 154400 201000 108500 154900 155500.00 13.83 0 7 157366 156132 154066 152832 150766 156750 153450 492 46100 5000 117720 100 1 9645181 14950 14.16 0.34 12 0.00 10948.00 452779.00 181000 20240509 -14.36 125000 20241209 24.00 162300 -4.50 20250310 128100 21.00 20250203 181000 -14.36 20240509 125000 24.00 20241209 0.42 Y 004170 5000 492 억 1333556 N N 4338 N 00 N
10 20250421 160151 55 30.00 KOSPI200 유통 N N N Y 40 N 154900 1000 2 0.65 2143749050 13943 35.25 153600 155300 152000 200000 107800 153900 153750.92 13.88 0 -4283 160033 156966 151233 148166 142433 158500 149700 492 46100 5000 116960 100 1 9645181 14940 14.15 0.34 12 0.14 10948.00 452779.00 181000 20240509 -14.42 125000 20241209 23.92 162300 -4.56 20250310 128100 20.92 20250203 181000 -14.42 20240509 125000 23.92 20241209 0.41 Y 004170 5000 492 억 1338543 N N 4338 N 00 N
11 20250421 150153 55 30.00 KOSPI200 유통 N N N Y 40 N 154800 900 2 0.58 1889492950 12302 31.10 153600 154800 152000 200000 107800 153900 153592.34 13.88 0 -3761 160033 156966 151233 148166 142433 158500 149700 492 46100 5000 116960 100 1 9645181 14931 14.14 0.34 12 0.13 10948.00 452779.00 181000 20240509 -14.48 125000 20241209 23.84 162300 -4.62 20250310 128100 20.84 20250203 181000 -14.48 20240509 125000 23.84 20241209 0.41 Y 004170 5000 492 억 1338543 N N 2610 N 00 N
12 20250421 140153 55 30.00 KOSPI200 유통 N N N Y 40 N 154100 200 2 0.13 1443107600 9410 23.79 153600 154200 152000 200000 107800 153900 153358.94 13.88 0 -3681 160033 156966 151233 148166 142433 158500 149700 492 46100 5000 116960 100 1 9645181 14863 14.08 0.34 12 0.10 10948.00 452779.00 181000 20240509 -14.86 125000 20241209 23.28 162300 -5.05 20250310 128100 20.30 20250203 181000 -14.86 20240509 125000 23.28 20241209 0.41 Y 004170 5000 492 억 1338543 N N 2610 N 00 N