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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160146,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26100,1550,2,6.31,14624942425,570181,193.04,24600,26200,24550,31900,17200,24550,25649.64,18.20,0,-79633,25266,24907,24691,24332,24116,24800,24225,6672,7350,5000,18650,50,1,133445785,34829,-300.00,0.18,12,0.43,-87.00,142610.00,32800,20240430,-20.43,19900,20241209,31.16,32200,-18.94,20250307,20600,26.70,20250102,32550,-19.82,20240516,19900,31.16,20241209,0.49,Y,004020,5000,6672 억,,24286558,N,N,54571,N,00,N
20250512,150148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26000,1450,2,5.91,13418057250,523909,177.38,24600,26200,24550,31900,17200,24550,25611.43,18.20,0,-75857,25266,24907,24691,24332,24116,24800,24225,6672,7350,5000,18650,50,1,133445785,34696,-298.85,0.18,12,0.39,-87.00,142610.00,32800,20240430,-20.73,19900,20241209,30.65,32200,-19.25,20250307,20600,26.21,20250102,32550,-20.12,20240516,19900,30.65,20241209,0.49,Y,004020,5000,6672 억,,24286558,N,N,25433,N,00,N
20250512,140148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26150,1600,2,6.52,10385565350,407641,138.01,24600,26150,24550,31900,17200,24550,25477.23,18.20,0,-48102,25266,24907,24691,24332,24116,24800,24225,6672,7350,5000,18650,50,1,133445785,34896,-300.57,0.18,12,0.31,-87.00,142610.00,32800,20240430,-20.27,19900,20241209,31.41,32200,-18.79,20250307,20600,26.94,20250102,32550,-19.66,20240516,19900,31.41,20241209,0.49,Y,004020,5000,6672 억,,24286558,N,N,25433,N,00,N
20250512,130147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25550,1000,2,4.07,7121977400,281695,95.37,24600,25700,24550,31900,17200,24550,25282.58,18.20,0,-58832,25266,24907,24691,24332,24116,24800,24225,6672,7350,5000,18650,50,1,133445785,34095,-293.68,0.18,12,0.21,-87.00,142610.00,32800,20240430,-22.10,19900,20241209,28.39,32200,-20.65,20250307,20600,24.03,20250102,32550,-21.51,20240516,19900,28.39,20241209,0.49,Y,004020,5000,6672 억,,24286558,N,N,25433,N,00,N
20250512,120149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25350,800,2,3.26,4586534650,182216,61.69,24600,25550,24550,31900,17200,24550,25170.87,18.20,0,-29482,25266,24907,24691,24332,24116,24800,24225,6672,7350,5000,18650,50,1,133445785,33829,-291.38,0.18,12,0.14,-87.00,142610.00,32800,20240430,-22.71,19900,20241209,27.39,32200,-21.27,20250307,20600,23.06,20250102,32550,-22.12,20240516,19900,27.39,20241209,0.49,Y,004020,5000,6672 억,,24286558,N,N,25433,N,00,N
20250512,110148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25200,650,2,2.65,3513967025,139662,47.28,24600,25550,24550,31900,17200,24550,25160.51,18.20,0,-14613,25266,24907,24691,24332,24116,24800,24225,6672,7350,5000,18650,50,1,133445785,33628,-289.66,0.18,12,0.10,-87.00,142610.00,32800,20240430,-23.17,19900,20241209,26.63,32200,-21.74,20250307,20600,22.33,20250102,32550,-22.58,20240516,19900,26.63,20241209,0.49,Y,004020,5000,6672 억,,24286558,N,N,25433,N,00,N
20250512,100148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25300,750,2,3.05,2329058950,92798,31.42,24600,25550,24550,31900,17200,24550,25098.16,18.20,0,1195,25266,24907,24691,24332,24116,24800,24225,6672,7350,5000,18650,50,1,133445785,33762,-290.80,0.18,12,0.07,-87.00,142610.00,32800,20240430,-22.87,19900,20241209,27.14,32200,-21.43,20250307,20600,22.82,20250102,32550,-22.27,20240516,19900,27.14,20241209,0.49,Y,004020,5000,6672 억,,24286558,N,N,25433,N,00,N
20250512,090148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24750,200,2,0.81,122932600,4983,1.69,24600,24800,24550,31900,17200,24550,24670.40,18.20,0,542,25266,24907,24691,24332,24116,24800,24225,6672,7350,5000,18650,50,1,133445785,33028,-284.48,0.17,12,0.00,-87.00,142610.00,32800,20240430,-24.54,19900,20241209,24.37,32200,-23.14,20250307,20600,20.15,20250102,32550,-23.96,20240516,19900,24.37,20241209,0.49,Y,004020,5000,6672 억,,24286558,N,N,25433,N,00,N
20250509,160147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24550,-350,5,-1.41,7309959525,295364,54.07,25050,25050,24475,32350,17450,24900,24749.01,18.20,0,-21883,25733,25316,24783,24366,23833,25525,24575,6672,7450,5000,18920,50,1,133445785,32761,-282.18,0.17,12,0.22,-87.00,142610.00,32800,20240430,-25.15,19900,20241209,23.37,32200,-23.76,20250307,20600,19.17,20250102,32550,-24.58,20240516,19900,23.37,20241209,0.49,Y,004020,5000,6672 억,,24288892,N,N,25408,N,00,N
20250509,150148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24500,-400,5,-1.61,6511037475,262805,48.11,25050,25050,24475,32350,17450,24900,24775.17,18.20,0,-15980,25733,25316,24783,24366,23833,25525,24575,6672,7450,5000,18920,50,1,133445785,32694,-281.61,0.17,12,0.20,-87.00,142610.00,32800,20240430,-25.30,19900,20241209,23.12,32200,-23.91,20250307,20600,18.93,20250102,32550,-24.73,20240516,19900,23.12,20241209,0.49,Y,004020,5000,6672 억,,24288892,N,N,48201,N,00,N
20250509,140147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24600,-300,5,-1.20,5167415950,208105,38.10,25050,25050,24550,32350,17450,24900,24830.81,18.20,0,-3985,25733,25316,24783,24366,23833,25525,24575,6672,7450,5000,18920,50,1,133445785,32828,-282.76,0.17,12,0.16,-87.00,142610.00,32800,20240430,-25.00,19900,20241209,23.62,32200,-23.60,20250307,20600,19.42,20250102,32550,-24.42,20240516,19900,23.62,20241209,0.49,Y,004020,5000,6672 억,,24288892,N,N,48201,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 20250512 160146 55 30.00 KOSPI200 금속 N N N Y 40 N 26100 1550 2 6.31 14624942425 570181 193.04 24600 26200 24550 31900 17200 24550 25649.64 18.20 0 -79633 25266 24907 24691 24332 24116 24800 24225 6672 7350 5000 18650 50 1 133445785 34829 -300.00 0.18 12 0.43 -87.00 142610.00 32800 20240430 -20.43 19900 20241209 31.16 32200 -18.94 20250307 20600 26.70 20250102 32550 -19.82 20240516 19900 31.16 20241209 0.49 Y 004020 5000 6672 억 24286558 N N 54571 N 00 N
3 20250512 150148 55 30.00 KOSPI200 금속 N N N Y 40 N 26000 1450 2 5.91 13418057250 523909 177.38 24600 26200 24550 31900 17200 24550 25611.43 18.20 0 -75857 25266 24907 24691 24332 24116 24800 24225 6672 7350 5000 18650 50 1 133445785 34696 -298.85 0.18 12 0.39 -87.00 142610.00 32800 20240430 -20.73 19900 20241209 30.65 32200 -19.25 20250307 20600 26.21 20250102 32550 -20.12 20240516 19900 30.65 20241209 0.49 Y 004020 5000 6672 억 24286558 N N 25433 N 00 N
4 20250512 140148 55 30.00 KOSPI200 금속 N N N Y 40 N 26150 1600 2 6.52 10385565350 407641 138.01 24600 26150 24550 31900 17200 24550 25477.23 18.20 0 -48102 25266 24907 24691 24332 24116 24800 24225 6672 7350 5000 18650 50 1 133445785 34896 -300.57 0.18 12 0.31 -87.00 142610.00 32800 20240430 -20.27 19900 20241209 31.41 32200 -18.79 20250307 20600 26.94 20250102 32550 -19.66 20240516 19900 31.41 20241209 0.49 Y 004020 5000 6672 억 24286558 N N 25433 N 00 N
5 20250512 130147 55 30.00 KOSPI200 금속 N N N Y 40 N 25550 1000 2 4.07 7121977400 281695 95.37 24600 25700 24550 31900 17200 24550 25282.58 18.20 0 -58832 25266 24907 24691 24332 24116 24800 24225 6672 7350 5000 18650 50 1 133445785 34095 -293.68 0.18 12 0.21 -87.00 142610.00 32800 20240430 -22.10 19900 20241209 28.39 32200 -20.65 20250307 20600 24.03 20250102 32550 -21.51 20240516 19900 28.39 20241209 0.49 Y 004020 5000 6672 억 24286558 N N 25433 N 00 N
6 20250512 120149 55 30.00 KOSPI200 금속 N N N Y 40 N 25350 800 2 3.26 4586534650 182216 61.69 24600 25550 24550 31900 17200 24550 25170.87 18.20 0 -29482 25266 24907 24691 24332 24116 24800 24225 6672 7350 5000 18650 50 1 133445785 33829 -291.38 0.18 12 0.14 -87.00 142610.00 32800 20240430 -22.71 19900 20241209 27.39 32200 -21.27 20250307 20600 23.06 20250102 32550 -22.12 20240516 19900 27.39 20241209 0.49 Y 004020 5000 6672 억 24286558 N N 25433 N 00 N
7 20250512 110148 55 30.00 KOSPI200 금속 N N N Y 40 N 25200 650 2 2.65 3513967025 139662 47.28 24600 25550 24550 31900 17200 24550 25160.51 18.20 0 -14613 25266 24907 24691 24332 24116 24800 24225 6672 7350 5000 18650 50 1 133445785 33628 -289.66 0.18 12 0.10 -87.00 142610.00 32800 20240430 -23.17 19900 20241209 26.63 32200 -21.74 20250307 20600 22.33 20250102 32550 -22.58 20240516 19900 26.63 20241209 0.49 Y 004020 5000 6672 억 24286558 N N 25433 N 00 N
8 20250512 100148 55 30.00 KOSPI200 금속 N N N Y 40 N 25300 750 2 3.05 2329058950 92798 31.42 24600 25550 24550 31900 17200 24550 25098.16 18.20 0 1195 25266 24907 24691 24332 24116 24800 24225 6672 7350 5000 18650 50 1 133445785 33762 -290.80 0.18 12 0.07 -87.00 142610.00 32800 20240430 -22.87 19900 20241209 27.14 32200 -21.43 20250307 20600 22.82 20250102 32550 -22.27 20240516 19900 27.14 20241209 0.49 Y 004020 5000 6672 억 24286558 N N 25433 N 00 N
9 20250512 090148 55 30.00 KOSPI200 금속 N N N Y 40 N 24750 200 2 0.81 122932600 4983 1.69 24600 24800 24550 31900 17200 24550 24670.40 18.20 0 542 25266 24907 24691 24332 24116 24800 24225 6672 7350 5000 18650 50 1 133445785 33028 -284.48 0.17 12 0.00 -87.00 142610.00 32800 20240430 -24.54 19900 20241209 24.37 32200 -23.14 20250307 20600 20.15 20250102 32550 -23.96 20240516 19900 24.37 20241209 0.49 Y 004020 5000 6672 억 24286558 N N 25433 N 00 N
10 20250509 160147 55 30.00 KOSPI200 금속 N N N Y 40 N 24550 -350 5 -1.41 7309959525 295364 54.07 25050 25050 24475 32350 17450 24900 24749.01 18.20 0 -21883 25733 25316 24783 24366 23833 25525 24575 6672 7450 5000 18920 50 1 133445785 32761 -282.18 0.17 12 0.22 -87.00 142610.00 32800 20240430 -25.15 19900 20241209 23.37 32200 -23.76 20250307 20600 19.17 20250102 32550 -24.58 20240516 19900 23.37 20241209 0.49 Y 004020 5000 6672 억 24288892 N N 25408 N 00 N
11 20250509 150148 55 30.00 KOSPI200 금속 N N N Y 40 N 24500 -400 5 -1.61 6511037475 262805 48.11 25050 25050 24475 32350 17450 24900 24775.17 18.20 0 -15980 25733 25316 24783 24366 23833 25525 24575 6672 7450 5000 18920 50 1 133445785 32694 -281.61 0.17 12 0.20 -87.00 142610.00 32800 20240430 -25.30 19900 20241209 23.12 32200 -23.91 20250307 20600 18.93 20250102 32550 -24.73 20240516 19900 23.12 20241209 0.49 Y 004020 5000 6672 억 24288892 N N 48201 N 00 N
12 20250509 140147 55 30.00 KOSPI200 금속 N N N Y 40 N 24600 -300 5 -1.20 5167415950 208105 38.10 25050 25050 24550 32350 17450 24900 24830.81 18.20 0 -3985 25733 25316 24783 24366 23833 25525 24575 6672 7450 5000 18920 50 1 133445785 32828 -282.76 0.17 12 0.16 -87.00 142610.00 32800 20240430 -25.00 19900 20241209 23.62 32200 -23.60 20250307 20600 19.42 20250102 32550 -24.42 20240516 19900 23.62 20241209 0.49 Y 004020 5000 6672 억 24288892 N N 48201 N 00 N