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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,142400,-2600,5,-1.79,3442933450,24092,72.88,144200,146600,142100,188500,101500,145000,142907.75,13.99,0,1588,149533,147266,145033,142766,140533,148400,143900,492,43500,5000,110200,100,1,9645181,13735,13.01,0.31,12,0.25,10948.00,452779.00,181000,20240509,-21.33,125000,20241209,13.92,162300,-12.26,20250310,128100,11.16,20250203,181000,-21.33,20240509,125000,13.92,20241209,0.40,Y,004170,5000,492 억,,1349558,N,N,2493,N,00,N
20250414,150152,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,142300,-2700,5,-1.86,3175201950,22211,67.19,144200,146600,142100,188500,101500,145000,142956.28,13.99,0,1894,149533,147266,145033,142766,140533,148400,143900,492,43500,5000,110200,100,1,9645181,13725,13.00,0.31,12,0.23,10948.00,452779.00,181000,20240509,-21.38,125000,20241209,13.84,162300,-12.32,20250310,128100,11.09,20250203,181000,-21.38,20240509,125000,13.84,20241209,0.40,Y,004170,5000,492 억,,1349558,N,N,968,N,00,N
20250414,140151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,142400,-2600,5,-1.79,2606858650,18219,55.11,144200,146600,142200,188500,101500,145000,143084.62,13.99,0,1126,149533,147266,145033,142766,140533,148400,143900,492,43500,5000,110200,100,1,9645181,13735,13.01,0.31,12,0.19,10948.00,452779.00,181000,20240509,-21.33,125000,20241209,13.92,162300,-12.26,20250310,128100,11.16,20250203,181000,-21.33,20240509,125000,13.92,20241209,0.40,Y,004170,5000,492 억,,1349558,N,N,968,N,00,N
20250414,130151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,142900,-2100,5,-1.45,2068413500,14442,43.69,144200,146600,142200,188500,101500,145000,143222.10,13.99,0,304,149533,147266,145033,142766,140533,148400,143900,492,43500,5000,110200,100,1,9645181,13783,13.05,0.32,12,0.15,10948.00,452779.00,181000,20240509,-21.05,125000,20241209,14.32,162300,-11.95,20250310,128100,11.55,20250203,181000,-21.05,20240509,125000,14.32,20241209,0.40,Y,004170,5000,492 억,,1349558,N,N,968,N,00,N
20250414,120152,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,142500,-2500,5,-1.72,1699900400,11857,35.87,144200,146600,142200,188500,101500,145000,143366.82,13.99,0,163,149533,147266,145033,142766,140533,148400,143900,492,43500,5000,110200,100,1,9645181,13744,13.02,0.31,12,0.12,10948.00,452779.00,181000,20240509,-21.27,125000,20241209,14.00,162300,-12.20,20250310,128100,11.24,20250203,181000,-21.27,20240509,125000,14.00,20241209,0.40,Y,004170,5000,492 억,,1349558,N,N,968,N,00,N
20250414,110151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,142300,-2700,5,-1.86,1257113050,8752,26.47,144200,146600,142200,188500,101500,145000,143637.23,13.99,0,-181,149533,147266,145033,142766,140533,148400,143900,492,43500,5000,110200,100,1,9645181,13725,13.00,0.31,12,0.09,10948.00,452779.00,181000,20240509,-21.38,125000,20241209,13.84,162300,-12.32,20250310,128100,11.09,20250203,181000,-21.38,20240509,125000,13.84,20241209,0.40,Y,004170,5000,492 억,,1349558,N,N,968,N,00,N
20250414,100151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,142500,-2500,5,-1.72,605475800,4188,12.67,144200,146600,142500,188500,101500,145000,144573.97,13.99,0,-188,149533,147266,145033,142766,140533,148400,143900,492,43500,5000,110200,100,1,9645181,13744,13.02,0.31,12,0.04,10948.00,452779.00,181000,20240509,-21.27,125000,20241209,14.00,162300,-12.20,20250310,128100,11.24,20250203,181000,-21.27,20240509,125000,14.00,20241209,0.40,Y,004170,5000,492 억,,1349558,N,N,968,N,00,N
20250414,090151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,145000,0,3,0.00,48913400,338,1.02,144200,146000,144200,188500,101500,145000,144714.20,13.99,0,-61,149533,147266,145033,142766,140533,148400,143900,492,43500,5000,110200,100,1,9645181,13986,13.24,0.32,12,0.00,10948.00,452779.00,181000,20240509,-19.89,125000,20241209,16.00,162300,-10.66,20250310,128100,13.19,20250203,181000,-19.89,20240509,125000,16.00,20241209,0.40,Y,004170,5000,492 억,,1349558,N,N,968,N,00,N
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
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 20250414 160151 55 30.00 KOSPI200 유통 N N N Y 40 N 142400 -2600 5 -1.79 3442933450 24092 72.88 144200 146600 142100 188500 101500 145000 142907.75 13.99 0 1588 149533 147266 145033 142766 140533 148400 143900 492 43500 5000 110200 100 1 9645181 13735 13.01 0.31 12 0.25 10948.00 452779.00 181000 20240509 -21.33 125000 20241209 13.92 162300 -12.26 20250310 128100 11.16 20250203 181000 -21.33 20240509 125000 13.92 20241209 0.40 Y 004170 5000 492 억 1349558 N N 2493 N 00 N
3 20250414 150152 55 30.00 KOSPI200 유통 N N N Y 40 N 142300 -2700 5 -1.86 3175201950 22211 67.19 144200 146600 142100 188500 101500 145000 142956.28 13.99 0 1894 149533 147266 145033 142766 140533 148400 143900 492 43500 5000 110200 100 1 9645181 13725 13.00 0.31 12 0.23 10948.00 452779.00 181000 20240509 -21.38 125000 20241209 13.84 162300 -12.32 20250310 128100 11.09 20250203 181000 -21.38 20240509 125000 13.84 20241209 0.40 Y 004170 5000 492 억 1349558 N N 968 N 00 N
4 20250414 140151 55 30.00 KOSPI200 유통 N N N Y 40 N 142400 -2600 5 -1.79 2606858650 18219 55.11 144200 146600 142200 188500 101500 145000 143084.62 13.99 0 1126 149533 147266 145033 142766 140533 148400 143900 492 43500 5000 110200 100 1 9645181 13735 13.01 0.31 12 0.19 10948.00 452779.00 181000 20240509 -21.33 125000 20241209 13.92 162300 -12.26 20250310 128100 11.16 20250203 181000 -21.33 20240509 125000 13.92 20241209 0.40 Y 004170 5000 492 억 1349558 N N 968 N 00 N
5 20250414 130151 55 30.00 KOSPI200 유통 N N N Y 40 N 142900 -2100 5 -1.45 2068413500 14442 43.69 144200 146600 142200 188500 101500 145000 143222.10 13.99 0 304 149533 147266 145033 142766 140533 148400 143900 492 43500 5000 110200 100 1 9645181 13783 13.05 0.32 12 0.15 10948.00 452779.00 181000 20240509 -21.05 125000 20241209 14.32 162300 -11.95 20250310 128100 11.55 20250203 181000 -21.05 20240509 125000 14.32 20241209 0.40 Y 004170 5000 492 억 1349558 N N 968 N 00 N
6 20250414 120152 55 30.00 KOSPI200 유통 N N N Y 40 N 142500 -2500 5 -1.72 1699900400 11857 35.87 144200 146600 142200 188500 101500 145000 143366.82 13.99 0 163 149533 147266 145033 142766 140533 148400 143900 492 43500 5000 110200 100 1 9645181 13744 13.02 0.31 12 0.12 10948.00 452779.00 181000 20240509 -21.27 125000 20241209 14.00 162300 -12.20 20250310 128100 11.24 20250203 181000 -21.27 20240509 125000 14.00 20241209 0.40 Y 004170 5000 492 억 1349558 N N 968 N 00 N
7 20250414 110151 55 30.00 KOSPI200 유통 N N N Y 40 N 142300 -2700 5 -1.86 1257113050 8752 26.47 144200 146600 142200 188500 101500 145000 143637.23 13.99 0 -181 149533 147266 145033 142766 140533 148400 143900 492 43500 5000 110200 100 1 9645181 13725 13.00 0.31 12 0.09 10948.00 452779.00 181000 20240509 -21.38 125000 20241209 13.84 162300 -12.32 20250310 128100 11.09 20250203 181000 -21.38 20240509 125000 13.84 20241209 0.40 Y 004170 5000 492 억 1349558 N N 968 N 00 N
8 20250414 100151 55 30.00 KOSPI200 유통 N N N Y 40 N 142500 -2500 5 -1.72 605475800 4188 12.67 144200 146600 142500 188500 101500 145000 144573.97 13.99 0 -188 149533 147266 145033 142766 140533 148400 143900 492 43500 5000 110200 100 1 9645181 13744 13.02 0.31 12 0.04 10948.00 452779.00 181000 20240509 -21.27 125000 20241209 14.00 162300 -12.20 20250310 128100 11.24 20250203 181000 -21.27 20240509 125000 14.00 20241209 0.40 Y 004170 5000 492 억 1349558 N N 968 N 00 N
9 20250414 090151 55 30.00 KOSPI200 유통 N N N Y 40 N 145000 0 3 0.00 48913400 338 1.02 144200 146000 144200 188500 101500 145000 144714.20 13.99 0 -61 149533 147266 145033 142766 140533 148400 143900 492 43500 5000 110200 100 1 9645181 13986 13.24 0.32 12 0.00 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 0.40 Y 004170 5000 492 억 1349558 N N 968 N 00 N
10 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
11 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
12 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