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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004020/price/prices-20250501.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
20250516,160142,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25000,-800,5,-3.10,8433874675,336302,75.53,25800,25800,24850,33500,18100,25800,25078.28,18.10,0,-66284,26600,26200,25700,25300,24800,26400,25500,6672,7700,5000,19600,50,1,133445785,33361,-287.36,0.18,12,0.25,-87.00,142610.00,32550,20240516,-23.20,19900,20241209,25.63,32200,-22.36,20250307,20600,21.36,20250102,32550,-23.20,20240516,19900,25.63,20241209,0.50,Y,004020,5000,6672 억,,24159045,N,N,65435,N,00,N
20250516,150143,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24950,-850,5,-3.29,7652472850,305052,68.51,25800,25800,24850,33500,18100,25800,25085.80,18.10,0,-60438,26600,26200,25700,25300,24800,26400,25500,6672,7700,5000,19600,50,1,133445785,33295,-286.78,0.17,12,0.23,-87.00,142610.00,32550,20240516,-23.35,19900,20241209,25.38,32200,-22.52,20250307,20600,21.12,20250102,32550,-23.35,20240516,19900,25.38,20241209,0.50,Y,004020,5000,6672 억,,24159045,N,N,32802,N,00,N
20250516,140143,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25100,-700,5,-2.71,6198677975,246818,55.43,25800,25800,24900,33500,18100,25800,25114.37,18.10,0,-57904,26600,26200,25700,25300,24800,26400,25500,6672,7700,5000,19600,50,1,133445785,33495,-288.51,0.18,12,0.18,-87.00,142610.00,32550,20240516,-22.89,19900,20241209,26.13,32200,-22.05,20250307,20600,21.84,20250102,32550,-22.89,20240516,19900,26.13,20241209,0.50,Y,004020,5000,6672 억,,24159045,N,N,32802,N,00,N
20250516,130142,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25000,-800,5,-3.10,5059950625,201249,45.20,25800,25800,24900,33500,18100,25800,25142.74,18.10,0,-51824,26600,26200,25700,25300,24800,26400,25500,6672,7700,5000,19600,50,1,133445785,33361,-287.36,0.18,12,0.15,-87.00,142610.00,32550,20240516,-23.20,19900,20241209,25.63,32200,-22.36,20250307,20600,21.36,20250102,32550,-23.20,20240516,19900,25.63,20241209,0.50,Y,004020,5000,6672 억,,24159045,N,N,32802,N,00,N
20250516,120141,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25000,-800,5,-3.10,3974663700,157809,35.44,25800,25800,25000,33500,18100,25800,25186.55,18.10,0,-50845,26600,26200,25700,25300,24800,26400,25500,6672,7700,5000,19600,50,1,133445785,33361,-287.36,0.18,12,0.12,-87.00,142610.00,32550,20240516,-23.20,19900,20241209,25.63,32200,-22.36,20250307,20600,21.36,20250102,32550,-23.20,20240516,19900,25.63,20241209,0.50,Y,004020,5000,6672 억,,24159045,N,N,32802,N,00,N
20250516,110139,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25150,-650,5,-2.52,3174855525,125890,28.27,25800,25800,25000,33500,18100,25800,25219.28,18.10,0,-45301,26600,26200,25700,25300,24800,26400,25500,6672,7700,5000,19600,50,1,133445785,33562,-289.08,0.18,12,0.09,-87.00,142610.00,32550,20240516,-22.73,19900,20241209,26.38,32200,-21.89,20250307,20600,22.09,20250102,32550,-22.73,20240516,19900,26.38,20241209,0.50,Y,004020,5000,6672 억,,24159045,N,N,32802,N,00,N
20250516,100143,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25050,-750,5,-2.91,2179059225,86159,19.35,25800,25800,25000,33500,18100,25800,25291.14,18.10,0,-36748,26600,26200,25700,25300,24800,26400,25500,6672,7700,5000,19600,50,1,133445785,33428,-287.93,0.18,12,0.06,-87.00,142610.00,32550,20240516,-23.04,19900,20241209,25.88,32200,-22.20,20250307,20600,21.60,20250102,32550,-23.04,20240516,19900,25.88,20241209,0.50,Y,004020,5000,6672 억,,24159045,N,N,32802,N,00,N
20250516,090142,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25500,-300,5,-1.16,213149850,8327,1.87,25800,25800,25450,33500,18100,25800,25597.44,18.10,0,-6220,26600,26200,25700,25300,24800,26400,25500,6672,7700,5000,19600,50,1,133445785,34029,-293.10,0.18,12,0.01,-87.00,142610.00,32550,20240516,-21.66,19900,20241209,28.14,32200,-20.81,20250307,20600,23.79,20250102,32550,-21.66,20240516,19900,28.14,20241209,0.50,Y,004020,5000,6672 억,,24159045,N,N,32802,N,00,N
20250515,160148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25800,300,2,1.18,11492243250,445245,123.47,25400,26100,25200,33150,17850,25500,25811.06,18.01,0,15637,26333,25916,25483,25066,24633,25700,24850,6672,7650,5000,19380,50,1,133445785,34429,-296.55,0.18,12,0.33,-87.00,142610.00,32550,20240516,-20.74,19900,20241209,29.65,32200,-19.88,20250307,20600,25.24,20250102,32550,-20.74,20240516,19900,29.65,20241209,0.48,Y,004020,5000,6672 억,,24039735,N,N,32802,N,00,N
20250515,150149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25750,250,2,0.98,9860845075,381852,105.89,25400,26100,25200,33150,17850,25500,25823.74,18.01,0,12550,26333,25916,25483,25066,24633,25700,24850,6672,7650,5000,19380,50,1,133445785,34362,-295.98,0.18,12,0.29,-87.00,142610.00,32550,20240516,-20.89,19900,20241209,29.40,32200,-20.03,20250307,20600,25.00,20250102,32550,-20.89,20240516,19900,29.40,20241209,0.48,Y,004020,5000,6672 억,,24039735,N,N,14124,N,00,N
20250515,140149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25950,450,2,1.76,6958143375,269285,74.68,25400,26100,25200,33150,17850,25500,25839.33,18.01,0,14046,26333,25916,25483,25066,24633,25700,24850,6672,7650,5000,19380,50,1,133445785,34629,-298.28,0.18,12,0.20,-87.00,142610.00,32550,20240516,-20.28,19900,20241209,30.40,32200,-19.41,20250307,20600,25.97,20250102,32550,-20.28,20240516,19900,30.40,20241209,0.48,Y,004020,5000,6672 억,,24039735,N,N,14124,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 20250516 160142 55 30.00 KOSPI200 금속 N N N Y 40 N 25000 -800 5 -3.10 8433874675 336302 75.53 25800 25800 24850 33500 18100 25800 25078.28 18.10 0 -66284 26600 26200 25700 25300 24800 26400 25500 6672 7700 5000 19600 50 1 133445785 33361 -287.36 0.18 12 0.25 -87.00 142610.00 32550 20240516 -23.20 19900 20241209 25.63 32200 -22.36 20250307 20600 21.36 20250102 32550 -23.20 20240516 19900 25.63 20241209 0.50 Y 004020 5000 6672 억 24159045 N N 65435 N 00 N
3 20250516 150143 55 30.00 KOSPI200 금속 N N N Y 40 N 24950 -850 5 -3.29 7652472850 305052 68.51 25800 25800 24850 33500 18100 25800 25085.80 18.10 0 -60438 26600 26200 25700 25300 24800 26400 25500 6672 7700 5000 19600 50 1 133445785 33295 -286.78 0.17 12 0.23 -87.00 142610.00 32550 20240516 -23.35 19900 20241209 25.38 32200 -22.52 20250307 20600 21.12 20250102 32550 -23.35 20240516 19900 25.38 20241209 0.50 Y 004020 5000 6672 억 24159045 N N 32802 N 00 N
4 20250516 140143 55 30.00 KOSPI200 금속 N N N Y 40 N 25100 -700 5 -2.71 6198677975 246818 55.43 25800 25800 24900 33500 18100 25800 25114.37 18.10 0 -57904 26600 26200 25700 25300 24800 26400 25500 6672 7700 5000 19600 50 1 133445785 33495 -288.51 0.18 12 0.18 -87.00 142610.00 32550 20240516 -22.89 19900 20241209 26.13 32200 -22.05 20250307 20600 21.84 20250102 32550 -22.89 20240516 19900 26.13 20241209 0.50 Y 004020 5000 6672 억 24159045 N N 32802 N 00 N
5 20250516 130142 55 30.00 KOSPI200 금속 N N N Y 40 N 25000 -800 5 -3.10 5059950625 201249 45.20 25800 25800 24900 33500 18100 25800 25142.74 18.10 0 -51824 26600 26200 25700 25300 24800 26400 25500 6672 7700 5000 19600 50 1 133445785 33361 -287.36 0.18 12 0.15 -87.00 142610.00 32550 20240516 -23.20 19900 20241209 25.63 32200 -22.36 20250307 20600 21.36 20250102 32550 -23.20 20240516 19900 25.63 20241209 0.50 Y 004020 5000 6672 억 24159045 N N 32802 N 00 N
6 20250516 120141 55 30.00 KOSPI200 금속 N N N Y 40 N 25000 -800 5 -3.10 3974663700 157809 35.44 25800 25800 25000 33500 18100 25800 25186.55 18.10 0 -50845 26600 26200 25700 25300 24800 26400 25500 6672 7700 5000 19600 50 1 133445785 33361 -287.36 0.18 12 0.12 -87.00 142610.00 32550 20240516 -23.20 19900 20241209 25.63 32200 -22.36 20250307 20600 21.36 20250102 32550 -23.20 20240516 19900 25.63 20241209 0.50 Y 004020 5000 6672 억 24159045 N N 32802 N 00 N
7 20250516 110139 55 30.00 KOSPI200 금속 N N N Y 40 N 25150 -650 5 -2.52 3174855525 125890 28.27 25800 25800 25000 33500 18100 25800 25219.28 18.10 0 -45301 26600 26200 25700 25300 24800 26400 25500 6672 7700 5000 19600 50 1 133445785 33562 -289.08 0.18 12 0.09 -87.00 142610.00 32550 20240516 -22.73 19900 20241209 26.38 32200 -21.89 20250307 20600 22.09 20250102 32550 -22.73 20240516 19900 26.38 20241209 0.50 Y 004020 5000 6672 억 24159045 N N 32802 N 00 N
8 20250516 100143 55 30.00 KOSPI200 금속 N N N Y 40 N 25050 -750 5 -2.91 2179059225 86159 19.35 25800 25800 25000 33500 18100 25800 25291.14 18.10 0 -36748 26600 26200 25700 25300 24800 26400 25500 6672 7700 5000 19600 50 1 133445785 33428 -287.93 0.18 12 0.06 -87.00 142610.00 32550 20240516 -23.04 19900 20241209 25.88 32200 -22.20 20250307 20600 21.60 20250102 32550 -23.04 20240516 19900 25.88 20241209 0.50 Y 004020 5000 6672 억 24159045 N N 32802 N 00 N
9 20250516 090142 55 30.00 KOSPI200 금속 N N N Y 40 N 25500 -300 5 -1.16 213149850 8327 1.87 25800 25800 25450 33500 18100 25800 25597.44 18.10 0 -6220 26600 26200 25700 25300 24800 26400 25500 6672 7700 5000 19600 50 1 133445785 34029 -293.10 0.18 12 0.01 -87.00 142610.00 32550 20240516 -21.66 19900 20241209 28.14 32200 -20.81 20250307 20600 23.79 20250102 32550 -21.66 20240516 19900 28.14 20241209 0.50 Y 004020 5000 6672 억 24159045 N N 32802 N 00 N
10 20250515 160148 55 30.00 KOSPI200 금속 N N N Y 40 N 25800 300 2 1.18 11492243250 445245 123.47 25400 26100 25200 33150 17850 25500 25811.06 18.01 0 15637 26333 25916 25483 25066 24633 25700 24850 6672 7650 5000 19380 50 1 133445785 34429 -296.55 0.18 12 0.33 -87.00 142610.00 32550 20240516 -20.74 19900 20241209 29.65 32200 -19.88 20250307 20600 25.24 20250102 32550 -20.74 20240516 19900 29.65 20241209 0.48 Y 004020 5000 6672 억 24039735 N N 32802 N 00 N
11 20250515 150149 55 30.00 KOSPI200 금속 N N N Y 40 N 25750 250 2 0.98 9860845075 381852 105.89 25400 26100 25200 33150 17850 25500 25823.74 18.01 0 12550 26333 25916 25483 25066 24633 25700 24850 6672 7650 5000 19380 50 1 133445785 34362 -295.98 0.18 12 0.29 -87.00 142610.00 32550 20240516 -20.89 19900 20241209 29.40 32200 -20.03 20250307 20600 25.00 20250102 32550 -20.89 20240516 19900 29.40 20241209 0.48 Y 004020 5000 6672 억 24039735 N N 14124 N 00 N
12 20250515 140149 55 30.00 KOSPI200 금속 N N N Y 40 N 25950 450 2 1.76 6958143375 269285 74.68 25400 26100 25200 33150 17850 25500 25839.33 18.01 0 14046 26333 25916 25483 25066 24633 25700 24850 6672 7650 5000 19380 50 1 133445785 34629 -298.28 0.18 12 0.20 -87.00 142610.00 32550 20240516 -20.28 19900 20241209 30.40 32200 -19.41 20250307 20600 25.97 20250102 32550 -20.28 20240516 19900 30.40 20241209 0.48 Y 004020 5000 6672 억 24039735 N N 14124 N 00 N