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
004020/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
20250407,160146,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22350,-1800,5,-7.45,21314560025,940636,245.87,23200,23350,22300,31350,16950,24150,22659.78,18.64,0,287143,25216,24682,24066,23532,22916,24950,23800,6672,7200,5000,18350,50,1,133445785,29825,-256.90,0.16,12,0.70,-87.00,142610.00,32950,20240326,-32.17,19900,20241209,12.31,32200,-30.59,20250307,20600,8.50,20250102,32800,-31.86,20240430,19900,12.31,20241209,0.54,Y,004020,5000,6672 억,,24875536,N,N,43391,N,00,N
20250407,150148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22500,-1650,5,-6.83,18546425750,816915,213.53,23200,23350,22350,31350,16950,24150,22703.01,18.64,0,245820,25216,24682,24066,23532,22916,24950,23800,6672,7200,5000,18350,50,1,133445785,30025,-258.62,0.16,12,0.61,-87.00,142610.00,32950,20240326,-31.71,19900,20241209,13.07,32200,-30.12,20250307,20600,9.22,20250102,32800,-31.40,20240430,19900,13.07,20241209,0.54,Y,004020,5000,6672 억,,24875536,N,N,12149,N,00,N
20250407,140147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22550,-1600,5,-6.63,13499626450,592542,154.88,23200,23350,22400,31350,16950,24150,22782.56,18.64,0,162821,25216,24682,24066,23532,22916,24950,23800,6672,7200,5000,18350,50,1,133445785,30092,-259.20,0.16,12,0.44,-87.00,142610.00,32950,20240326,-31.56,19900,20241209,13.32,32200,-29.97,20250307,20600,9.47,20250102,32800,-31.25,20240430,19900,13.32,20241209,0.54,Y,004020,5000,6672 억,,24875536,N,N,12149,N,00,N
20250407,130146,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22950,-1200,5,-4.97,8044859825,351321,91.83,23200,23350,22400,31350,16950,24150,22898.89,18.64,0,-9628,25216,24682,24066,23532,22916,24950,23800,6672,7200,5000,18350,50,1,133445785,30626,-263.79,0.16,12,0.26,-87.00,142610.00,32950,20240326,-30.35,19900,20241209,15.33,32200,-28.73,20250307,20600,11.41,20250102,32800,-30.03,20240430,19900,15.33,20241209,0.54,Y,004020,5000,6672 억,,24875536,N,N,12149,N,00,N
20250407,120147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22900,-1250,5,-5.18,7336889350,320388,83.74,23200,23350,22400,31350,16950,24150,22900.01,18.64,0,-16213,25216,24682,24066,23532,22916,24950,23800,6672,7200,5000,18350,50,1,133445785,30559,-263.22,0.16,12,0.24,-87.00,142610.00,32950,20240326,-30.50,19900,20241209,15.08,32200,-28.88,20250307,20600,11.17,20250102,32800,-30.18,20240430,19900,15.08,20241209,0.54,Y,004020,5000,6672 억,,24875536,N,N,12149,N,00,N
20250407,110147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23000,-1150,5,-4.76,6098624150,266414,69.64,23200,23350,22400,31350,16950,24150,22891.53,18.64,0,-19283,25216,24682,24066,23532,22916,24950,23800,6672,7200,5000,18350,50,1,133445785,30693,-264.37,0.16,12,0.20,-87.00,142610.00,32950,20240326,-30.20,19900,20241209,15.58,32200,-28.57,20250307,20600,11.65,20250102,32800,-29.88,20240430,19900,15.58,20241209,0.54,Y,004020,5000,6672 억,,24875536,N,N,12149,N,00,N
20250407,100147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22800,-1350,5,-5.59,4638641700,202659,52.97,23200,23350,22400,31350,16950,24150,22888.90,18.64,0,-32566,25216,24682,24066,23532,22916,24950,23800,6672,7200,5000,18350,50,1,133445785,30426,-262.07,0.16,12,0.15,-87.00,142610.00,32950,20240326,-30.80,19900,20241209,14.57,32200,-29.19,20250307,20600,10.68,20250102,32800,-30.49,20240430,19900,14.57,20241209,0.54,Y,004020,5000,6672 억,,24875536,N,N,12149,N,00,N
20250407,090147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23150,-1000,5,-4.14,719202450,31070,8.12,23200,23350,23000,31350,16950,24150,23147.81,18.64,0,-15707,25216,24682,24066,23532,22916,24950,23800,6672,7200,5000,18350,50,1,133445785,30893,-266.09,0.16,12,0.02,-87.00,142610.00,32950,20240326,-29.74,19900,20241209,16.33,32200,-28.11,20250307,20600,12.38,20250102,32800,-29.42,20240430,19900,16.33,20241209,0.54,Y,004020,5000,6672 억,,24875536,N,N,12149,N,00,N
20250404,160147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24150,-150,5,-0.62,9202235375,382577,85.16,24000,24600,23450,31550,17050,24300,24053.18,19.17,0,-4466,25200,24750,23950,23500,22700,24975,23725,6672,7250,5000,18460,50,1,133445785,32227,-277.59,0.17,12,0.29,-87.00,142610.00,32950,20240326,-26.71,19900,20241209,21.36,32200,-25.00,20250307,20600,17.23,20250102,32800,-26.37,20240430,19900,21.36,20241209,0.55,Y,004020,5000,6672 억,,25581947,N,N,12149,N,00,N
20250404,150147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24150,-150,5,-0.62,8414050675,349931,77.90,24000,24600,23450,31550,17050,24300,24044.89,19.17,0,-7978,25200,24750,23950,23500,22700,24975,23725,6672,7250,5000,18460,50,1,133445785,32227,-277.59,0.17,12,0.26,-87.00,142610.00,32950,20240326,-26.71,19900,20241209,21.36,32200,-25.00,20250307,20600,17.23,20250102,32800,-26.37,20240430,19900,21.36,20241209,0.55,Y,004020,5000,6672 억,,25581947,N,N,62260,N,00,N
20250404,140148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23850,-450,5,-1.85,7038013625,292485,65.11,24000,24600,23450,31550,17050,24300,24062.82,19.17,0,-20453,25200,24750,23950,23500,22700,24975,23725,6672,7250,5000,18460,50,1,133445785,31827,-274.14,0.17,12,0.22,-87.00,142610.00,32950,20240326,-27.62,19900,20241209,19.85,32200,-25.93,20250307,20600,15.78,20250102,32800,-27.29,20240430,19900,19.85,20241209,0.55,Y,004020,5000,6672 억,,25581947,N,N,62260,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 160146 55 30.00 KOSPI200 금속 N N N Y 40 N 22350 -1800 5 -7.45 21314560025 940636 245.87 23200 23350 22300 31350 16950 24150 22659.78 18.64 0 287143 25216 24682 24066 23532 22916 24950 23800 6672 7200 5000 18350 50 1 133445785 29825 -256.90 0.16 12 0.70 -87.00 142610.00 32950 20240326 -32.17 19900 20241209 12.31 32200 -30.59 20250307 20600 8.50 20250102 32800 -31.86 20240430 19900 12.31 20241209 0.54 Y 004020 5000 6672 억 24875536 N N 43391 N 00 N
3 20250407 150148 55 30.00 KOSPI200 금속 N N N Y 40 N 22500 -1650 5 -6.83 18546425750 816915 213.53 23200 23350 22350 31350 16950 24150 22703.01 18.64 0 245820 25216 24682 24066 23532 22916 24950 23800 6672 7200 5000 18350 50 1 133445785 30025 -258.62 0.16 12 0.61 -87.00 142610.00 32950 20240326 -31.71 19900 20241209 13.07 32200 -30.12 20250307 20600 9.22 20250102 32800 -31.40 20240430 19900 13.07 20241209 0.54 Y 004020 5000 6672 억 24875536 N N 12149 N 00 N
4 20250407 140147 55 30.00 KOSPI200 금속 N N N Y 40 N 22550 -1600 5 -6.63 13499626450 592542 154.88 23200 23350 22400 31350 16950 24150 22782.56 18.64 0 162821 25216 24682 24066 23532 22916 24950 23800 6672 7200 5000 18350 50 1 133445785 30092 -259.20 0.16 12 0.44 -87.00 142610.00 32950 20240326 -31.56 19900 20241209 13.32 32200 -29.97 20250307 20600 9.47 20250102 32800 -31.25 20240430 19900 13.32 20241209 0.54 Y 004020 5000 6672 억 24875536 N N 12149 N 00 N
5 20250407 130146 55 30.00 KOSPI200 금속 N N N Y 40 N 22950 -1200 5 -4.97 8044859825 351321 91.83 23200 23350 22400 31350 16950 24150 22898.89 18.64 0 -9628 25216 24682 24066 23532 22916 24950 23800 6672 7200 5000 18350 50 1 133445785 30626 -263.79 0.16 12 0.26 -87.00 142610.00 32950 20240326 -30.35 19900 20241209 15.33 32200 -28.73 20250307 20600 11.41 20250102 32800 -30.03 20240430 19900 15.33 20241209 0.54 Y 004020 5000 6672 억 24875536 N N 12149 N 00 N
6 20250407 120147 55 30.00 KOSPI200 금속 N N N Y 40 N 22900 -1250 5 -5.18 7336889350 320388 83.74 23200 23350 22400 31350 16950 24150 22900.01 18.64 0 -16213 25216 24682 24066 23532 22916 24950 23800 6672 7200 5000 18350 50 1 133445785 30559 -263.22 0.16 12 0.24 -87.00 142610.00 32950 20240326 -30.50 19900 20241209 15.08 32200 -28.88 20250307 20600 11.17 20250102 32800 -30.18 20240430 19900 15.08 20241209 0.54 Y 004020 5000 6672 억 24875536 N N 12149 N 00 N
7 20250407 110147 55 30.00 KOSPI200 금속 N N N Y 40 N 23000 -1150 5 -4.76 6098624150 266414 69.64 23200 23350 22400 31350 16950 24150 22891.53 18.64 0 -19283 25216 24682 24066 23532 22916 24950 23800 6672 7200 5000 18350 50 1 133445785 30693 -264.37 0.16 12 0.20 -87.00 142610.00 32950 20240326 -30.20 19900 20241209 15.58 32200 -28.57 20250307 20600 11.65 20250102 32800 -29.88 20240430 19900 15.58 20241209 0.54 Y 004020 5000 6672 억 24875536 N N 12149 N 00 N
8 20250407 100147 55 30.00 KOSPI200 금속 N N N Y 40 N 22800 -1350 5 -5.59 4638641700 202659 52.97 23200 23350 22400 31350 16950 24150 22888.90 18.64 0 -32566 25216 24682 24066 23532 22916 24950 23800 6672 7200 5000 18350 50 1 133445785 30426 -262.07 0.16 12 0.15 -87.00 142610.00 32950 20240326 -30.80 19900 20241209 14.57 32200 -29.19 20250307 20600 10.68 20250102 32800 -30.49 20240430 19900 14.57 20241209 0.54 Y 004020 5000 6672 억 24875536 N N 12149 N 00 N
9 20250407 090147 55 30.00 KOSPI200 금속 N N N Y 40 N 23150 -1000 5 -4.14 719202450 31070 8.12 23200 23350 23000 31350 16950 24150 23147.81 18.64 0 -15707 25216 24682 24066 23532 22916 24950 23800 6672 7200 5000 18350 50 1 133445785 30893 -266.09 0.16 12 0.02 -87.00 142610.00 32950 20240326 -29.74 19900 20241209 16.33 32200 -28.11 20250307 20600 12.38 20250102 32800 -29.42 20240430 19900 16.33 20241209 0.54 Y 004020 5000 6672 억 24875536 N N 12149 N 00 N
10 20250404 160147 55 30.00 KOSPI200 금속 N N N Y 40 N 24150 -150 5 -0.62 9202235375 382577 85.16 24000 24600 23450 31550 17050 24300 24053.18 19.17 0 -4466 25200 24750 23950 23500 22700 24975 23725 6672 7250 5000 18460 50 1 133445785 32227 -277.59 0.17 12 0.29 -87.00 142610.00 32950 20240326 -26.71 19900 20241209 21.36 32200 -25.00 20250307 20600 17.23 20250102 32800 -26.37 20240430 19900 21.36 20241209 0.55 Y 004020 5000 6672 억 25581947 N N 12149 N 00 N
11 20250404 150147 55 30.00 KOSPI200 금속 N N N Y 40 N 24150 -150 5 -0.62 8414050675 349931 77.90 24000 24600 23450 31550 17050 24300 24044.89 19.17 0 -7978 25200 24750 23950 23500 22700 24975 23725 6672 7250 5000 18460 50 1 133445785 32227 -277.59 0.17 12 0.26 -87.00 142610.00 32950 20240326 -26.71 19900 20241209 21.36 32200 -25.00 20250307 20600 17.23 20250102 32800 -26.37 20240430 19900 21.36 20241209 0.55 Y 004020 5000 6672 억 25581947 N N 62260 N 00 N
12 20250404 140148 55 30.00 KOSPI200 금속 N N N Y 40 N 23850 -450 5 -1.85 7038013625 292485 65.11 24000 24600 23450 31550 17050 24300 24062.82 19.17 0 -20453 25200 24750 23950 23500 22700 24975 23725 6672 7250 5000 18460 50 1 133445785 31827 -274.14 0.17 12 0.22 -87.00 142610.00 32950 20240326 -27.62 19900 20241209 19.85 32200 -25.93 20250307 20600 15.78 20250102 32800 -27.29 20240430 19900 19.85 20241209 0.55 Y 004020 5000 6672 억 25581947 N N 62260 N 00 N