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
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
20250411,160149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22400,-650,5,-2.82,10247514750,456241,68.73,22900,22900,22250,29950,16150,23050,22460.78,18.96,0,-78861,23616,23332,22916,22632,22216,23475,22775,6672,6900,5000,17510,50,1,133445785,29892,-257.47,0.16,12,0.34,-87.00,142610.00,32800,20240430,-31.71,19900,20241209,12.56,32200,-30.43,20250307,20600,8.74,20250102,32800,-31.71,20240430,19900,12.56,20241209,0.49,Y,004020,5000,6672 억,,25298056,N,N,73665,N,00,N
20250411,150149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22450,-600,5,-2.60,8100725075,360443,54.30,22900,22900,22250,29950,16150,23050,22474.36,18.96,0,-71142,23616,23332,22916,22632,22216,23475,22775,6672,6900,5000,17510,50,1,133445785,29959,-258.05,0.16,12,0.27,-87.00,142610.00,32800,20240430,-31.55,19900,20241209,12.81,32200,-30.28,20250307,20600,8.98,20250102,32800,-31.55,20240430,19900,12.81,20241209,0.49,Y,004020,5000,6672 억,,25298056,N,N,32434,N,00,N
20250411,140149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22400,-650,5,-2.82,5887529575,261470,39.39,22900,22900,22275,29950,16150,23050,22517.04,18.96,0,-63510,23616,23332,22916,22632,22216,23475,22775,6672,6900,5000,17510,50,1,133445785,29892,-257.47,0.16,12,0.20,-87.00,142610.00,32800,20240430,-31.71,19900,20241209,12.56,32200,-30.43,20250307,20600,8.74,20250102,32800,-31.71,20240430,19900,12.56,20241209,0.49,Y,004020,5000,6672 억,,25298056,N,N,32434,N,00,N
20250411,130149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22650,-400,5,-1.74,4471474325,198625,29.92,22900,22900,22275,29950,16150,23050,22512.14,18.96,0,-51721,23616,23332,22916,22632,22216,23475,22775,6672,6900,5000,17510,50,1,133445785,30225,-260.34,0.16,12,0.15,-87.00,142610.00,32800,20240430,-30.95,19900,20241209,13.82,32200,-29.66,20250307,20600,9.95,20250102,32800,-30.95,20240430,19900,13.82,20241209,0.49,Y,004020,5000,6672 억,,25298056,N,N,32434,N,00,N
20250411,120150,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22450,-600,5,-2.60,3426397525,152196,22.93,22900,22900,22275,29950,16150,23050,22513.06,18.96,0,-36109,23616,23332,22916,22632,22216,23475,22775,6672,6900,5000,17510,50,1,133445785,29959,-258.05,0.16,12,0.11,-87.00,142610.00,32800,20240430,-31.55,19900,20241209,12.81,32200,-30.28,20250307,20600,8.98,20250102,32800,-31.55,20240430,19900,12.81,20241209,0.49,Y,004020,5000,6672 억,,25298056,N,N,32434,N,00,N
20250411,110149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22400,-650,5,-2.82,2511933825,111642,16.82,22900,22900,22275,29950,16150,23050,22499.90,18.96,0,-20941,23616,23332,22916,22632,22216,23475,22775,6672,6900,5000,17510,50,1,133445785,29892,-257.47,0.16,12,0.08,-87.00,142610.00,32800,20240430,-31.71,19900,20241209,12.56,32200,-30.43,20250307,20600,8.74,20250102,32800,-31.71,20240430,19900,12.56,20241209,0.49,Y,004020,5000,6672 억,,25298056,N,N,32434,N,00,N
20250411,100149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22450,-600,5,-2.60,1467555325,64947,9.78,22900,22900,22400,29950,16150,23050,22596.20,18.96,0,-20683,23616,23332,22916,22632,22216,23475,22775,6672,6900,5000,17510,50,1,133445785,29959,-258.05,0.16,12,0.05,-87.00,142610.00,32800,20240430,-31.55,19900,20241209,12.81,32200,-30.28,20250307,20600,8.98,20250102,32800,-31.55,20240430,19900,12.81,20241209,0.49,Y,004020,5000,6672 억,,25298056,N,N,32434,N,00,N
20250411,090150,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22700,-350,5,-1.52,145759575,6396,0.96,22900,22900,22550,29950,16150,23050,22789.18,18.96,0,-1906,23616,23332,22916,22632,22216,23475,22775,6672,6900,5000,17510,50,1,133445785,30292,-260.92,0.16,12,0.00,-87.00,142610.00,32800,20240430,-30.79,19900,20241209,14.07,32200,-29.50,20250307,20600,10.19,20250102,32800,-30.79,20240430,19900,14.07,20241209,0.49,Y,004020,5000,6672 억,,25298056,N,N,32434,N,00,N
20250410,160149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23050,1350,2,6.22,15237603425,663817,108.58,23000,23200,22500,28200,15200,21700,22954.49,18.92,0,6070,23100,22400,21900,21200,20700,22150,20950,6672,6500,5000,16490,50,1,133445785,30759,-264.94,0.16,12,0.50,-87.00,142610.00,32800,20240430,-29.73,19900,20241209,15.83,32200,-28.42,20250307,20600,11.89,20250102,32800,-29.73,20240430,19900,15.83,20241209,0.50,Y,004020,5000,6672 억,,25253028,N,N,32434,N,00,N
20250410,150149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23150,1450,2,6.68,8760279550,382908,62.63,23000,23200,22500,28200,15200,21700,22878.29,18.92,0,-49709,23100,22400,21900,21200,20700,22150,20950,6672,6500,5000,16490,50,1,133445785,30893,-266.09,0.16,12,0.29,-87.00,142610.00,32800,20240430,-29.42,19900,20241209,16.33,32200,-28.11,20250307,20600,12.38,20250102,32800,-29.42,20240430,19900,16.33,20241209,0.50,Y,004020,5000,6672 억,,25253028,N,N,43776,N,00,N
20250410,140148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23050,1350,2,6.22,6707768425,294076,48.10,23000,23200,22500,28200,15200,21700,22809.64,18.92,0,-27119,23100,22400,21900,21200,20700,22150,20950,6672,6500,5000,16490,50,1,133445785,30759,-264.94,0.16,12,0.22,-87.00,142610.00,32800,20240430,-29.73,19900,20241209,15.83,32200,-28.42,20250307,20600,11.89,20250102,32800,-29.73,20240430,19900,15.83,20241209,0.50,Y,004020,5000,6672 억,,25253028,N,N,43776,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 160149 55 30.00 KOSPI200 금속 N N N Y 40 N 22400 -650 5 -2.82 10247514750 456241 68.73 22900 22900 22250 29950 16150 23050 22460.78 18.96 0 -78861 23616 23332 22916 22632 22216 23475 22775 6672 6900 5000 17510 50 1 133445785 29892 -257.47 0.16 12 0.34 -87.00 142610.00 32800 20240430 -31.71 19900 20241209 12.56 32200 -30.43 20250307 20600 8.74 20250102 32800 -31.71 20240430 19900 12.56 20241209 0.49 Y 004020 5000 6672 억 25298056 N N 73665 N 00 N
3 20250411 150149 55 30.00 KOSPI200 금속 N N N Y 40 N 22450 -600 5 -2.60 8100725075 360443 54.30 22900 22900 22250 29950 16150 23050 22474.36 18.96 0 -71142 23616 23332 22916 22632 22216 23475 22775 6672 6900 5000 17510 50 1 133445785 29959 -258.05 0.16 12 0.27 -87.00 142610.00 32800 20240430 -31.55 19900 20241209 12.81 32200 -30.28 20250307 20600 8.98 20250102 32800 -31.55 20240430 19900 12.81 20241209 0.49 Y 004020 5000 6672 억 25298056 N N 32434 N 00 N
4 20250411 140149 55 30.00 KOSPI200 금속 N N N Y 40 N 22400 -650 5 -2.82 5887529575 261470 39.39 22900 22900 22275 29950 16150 23050 22517.04 18.96 0 -63510 23616 23332 22916 22632 22216 23475 22775 6672 6900 5000 17510 50 1 133445785 29892 -257.47 0.16 12 0.20 -87.00 142610.00 32800 20240430 -31.71 19900 20241209 12.56 32200 -30.43 20250307 20600 8.74 20250102 32800 -31.71 20240430 19900 12.56 20241209 0.49 Y 004020 5000 6672 억 25298056 N N 32434 N 00 N
5 20250411 130149 55 30.00 KOSPI200 금속 N N N Y 40 N 22650 -400 5 -1.74 4471474325 198625 29.92 22900 22900 22275 29950 16150 23050 22512.14 18.96 0 -51721 23616 23332 22916 22632 22216 23475 22775 6672 6900 5000 17510 50 1 133445785 30225 -260.34 0.16 12 0.15 -87.00 142610.00 32800 20240430 -30.95 19900 20241209 13.82 32200 -29.66 20250307 20600 9.95 20250102 32800 -30.95 20240430 19900 13.82 20241209 0.49 Y 004020 5000 6672 억 25298056 N N 32434 N 00 N
6 20250411 120150 55 30.00 KOSPI200 금속 N N N Y 40 N 22450 -600 5 -2.60 3426397525 152196 22.93 22900 22900 22275 29950 16150 23050 22513.06 18.96 0 -36109 23616 23332 22916 22632 22216 23475 22775 6672 6900 5000 17510 50 1 133445785 29959 -258.05 0.16 12 0.11 -87.00 142610.00 32800 20240430 -31.55 19900 20241209 12.81 32200 -30.28 20250307 20600 8.98 20250102 32800 -31.55 20240430 19900 12.81 20241209 0.49 Y 004020 5000 6672 억 25298056 N N 32434 N 00 N
7 20250411 110149 55 30.00 KOSPI200 금속 N N N Y 40 N 22400 -650 5 -2.82 2511933825 111642 16.82 22900 22900 22275 29950 16150 23050 22499.90 18.96 0 -20941 23616 23332 22916 22632 22216 23475 22775 6672 6900 5000 17510 50 1 133445785 29892 -257.47 0.16 12 0.08 -87.00 142610.00 32800 20240430 -31.71 19900 20241209 12.56 32200 -30.43 20250307 20600 8.74 20250102 32800 -31.71 20240430 19900 12.56 20241209 0.49 Y 004020 5000 6672 억 25298056 N N 32434 N 00 N
8 20250411 100149 55 30.00 KOSPI200 금속 N N N Y 40 N 22450 -600 5 -2.60 1467555325 64947 9.78 22900 22900 22400 29950 16150 23050 22596.20 18.96 0 -20683 23616 23332 22916 22632 22216 23475 22775 6672 6900 5000 17510 50 1 133445785 29959 -258.05 0.16 12 0.05 -87.00 142610.00 32800 20240430 -31.55 19900 20241209 12.81 32200 -30.28 20250307 20600 8.98 20250102 32800 -31.55 20240430 19900 12.81 20241209 0.49 Y 004020 5000 6672 억 25298056 N N 32434 N 00 N
9 20250411 090150 55 30.00 KOSPI200 금속 N N N Y 40 N 22700 -350 5 -1.52 145759575 6396 0.96 22900 22900 22550 29950 16150 23050 22789.18 18.96 0 -1906 23616 23332 22916 22632 22216 23475 22775 6672 6900 5000 17510 50 1 133445785 30292 -260.92 0.16 12 0.00 -87.00 142610.00 32800 20240430 -30.79 19900 20241209 14.07 32200 -29.50 20250307 20600 10.19 20250102 32800 -30.79 20240430 19900 14.07 20241209 0.49 Y 004020 5000 6672 억 25298056 N N 32434 N 00 N
10 20250410 160149 55 30.00 KOSPI200 금속 N N N Y 40 N 23050 1350 2 6.22 15237603425 663817 108.58 23000 23200 22500 28200 15200 21700 22954.49 18.92 0 6070 23100 22400 21900 21200 20700 22150 20950 6672 6500 5000 16490 50 1 133445785 30759 -264.94 0.16 12 0.50 -87.00 142610.00 32800 20240430 -29.73 19900 20241209 15.83 32200 -28.42 20250307 20600 11.89 20250102 32800 -29.73 20240430 19900 15.83 20241209 0.50 Y 004020 5000 6672 억 25253028 N N 32434 N 00 N
11 20250410 150149 55 30.00 KOSPI200 금속 N N N Y 40 N 23150 1450 2 6.68 8760279550 382908 62.63 23000 23200 22500 28200 15200 21700 22878.29 18.92 0 -49709 23100 22400 21900 21200 20700 22150 20950 6672 6500 5000 16490 50 1 133445785 30893 -266.09 0.16 12 0.29 -87.00 142610.00 32800 20240430 -29.42 19900 20241209 16.33 32200 -28.11 20250307 20600 12.38 20250102 32800 -29.42 20240430 19900 16.33 20241209 0.50 Y 004020 5000 6672 억 25253028 N N 43776 N 00 N
12 20250410 140148 55 30.00 KOSPI200 금속 N N N Y 40 N 23050 1350 2 6.22 6707768425 294076 48.10 23000 23200 22500 28200 15200 21700 22809.64 18.92 0 -27119 23100 22400 21900 21200 20700 22150 20950 6672 6500 5000 16490 50 1 133445785 30759 -264.94 0.16 12 0.22 -87.00 142610.00 32800 20240430 -29.73 19900 20241209 15.83 32200 -28.42 20250307 20600 11.89 20250102 32800 -29.73 20240430 19900 15.83 20241209 0.50 Y 004020 5000 6672 억 25253028 N N 43776 N 00 N