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
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
20250414,160149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22850,450,2,2.01,8616275125,376252,82.47,23300,23300,22700,29100,15700,22400,22900.28,18.90,0,-131231,23166,22782,22516,22132,21866,22650,22000,6672,6700,5000,17020,50,1,133445785,30492,-262.64,0.16,12,0.28,-87.00,142610.00,32800,20240430,-30.34,19900,20241209,14.82,32200,-29.04,20250307,20600,10.92,20250102,32800,-30.34,20240430,19900,14.82,20241209,0.49,Y,004020,5000,6672 억,,25219351,N,N,53681,N,00,N
20250414,150150,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22900,500,2,2.23,8066886625,352223,77.20,23300,23300,22700,29100,15700,22400,22902.78,18.90,0,-123680,23166,22782,22516,22132,21866,22650,22000,6672,6700,5000,17020,50,1,133445785,30559,-263.22,0.16,12,0.26,-87.00,142610.00,32800,20240430,-30.18,19900,20241209,15.08,32200,-28.88,20250307,20600,11.17,20250102,32800,-30.18,20240430,19900,15.08,20241209,0.49,Y,004020,5000,6672 억,,25219351,N,N,73665,N,00,N
20250414,140149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22900,500,2,2.23,6511320525,284199,62.29,23300,23300,22700,29100,15700,22400,22911.13,18.90,0,-106221,23166,22782,22516,22132,21866,22650,22000,6672,6700,5000,17020,50,1,133445785,30559,-263.22,0.16,12,0.21,-87.00,142610.00,32800,20240430,-30.18,19900,20241209,15.08,32200,-28.88,20250307,20600,11.17,20250102,32800,-30.18,20240430,19900,15.08,20241209,0.49,Y,004020,5000,6672 억,,25219351,N,N,73665,N,00,N
20250414,130149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23050,650,2,2.90,5713311450,249457,54.68,23300,23300,22700,29100,15700,22400,22902.99,18.90,0,-95909,23166,22782,22516,22132,21866,22650,22000,6672,6700,5000,17020,50,1,133445785,30759,-264.94,0.16,12,0.19,-87.00,142610.00,32800,20240430,-29.73,19900,20241209,15.83,32200,-28.42,20250307,20600,11.89,20250102,32800,-29.73,20240430,19900,15.83,20241209,0.49,Y,004020,5000,6672 억,,25219351,N,N,73665,N,00,N
20250414,120150,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22900,500,2,2.23,5036270550,220006,48.22,23300,23300,22700,29100,15700,22400,22891.51,18.90,0,-92334,23166,22782,22516,22132,21866,22650,22000,6672,6700,5000,17020,50,1,133445785,30559,-263.22,0.16,12,0.16,-87.00,142610.00,32800,20240430,-30.18,19900,20241209,15.08,32200,-28.88,20250307,20600,11.17,20250102,32800,-30.18,20240430,19900,15.08,20241209,0.49,Y,004020,5000,6672 억,,25219351,N,N,73665,N,00,N
20250414,110149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22800,400,2,1.79,4071301550,177823,38.98,23300,23300,22700,29100,15700,22400,22895.25,18.90,0,-73572,23166,22782,22516,22132,21866,22650,22000,6672,6700,5000,17020,50,1,133445785,30426,-262.07,0.16,12,0.13,-87.00,142610.00,32800,20240430,-30.49,19900,20241209,14.57,32200,-29.19,20250307,20600,10.68,20250102,32800,-30.49,20240430,19900,14.57,20241209,0.49,Y,004020,5000,6672 억,,25219351,N,N,73665,N,00,N
20250414,100149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22800,400,2,1.79,3225878925,140747,30.85,23300,23300,22750,29100,15700,22400,22919.70,18.90,0,-57225,23166,22782,22516,22132,21866,22650,22000,6672,6700,5000,17020,50,1,133445785,30426,-262.07,0.16,12,0.11,-87.00,142610.00,32800,20240430,-30.49,19900,20241209,14.57,32200,-29.19,20250307,20600,10.68,20250102,32800,-30.49,20240430,19900,14.57,20241209,0.49,Y,004020,5000,6672 억,,25219351,N,N,73665,N,00,N
20250414,090149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22950,550,2,2.46,555828950,23966,5.25,23300,23300,22900,29100,15700,22400,23192.40,18.90,0,-8053,23166,22782,22516,22132,21866,22650,22000,6672,6700,5000,17020,50,1,133445785,30626,-263.79,0.16,12,0.02,-87.00,142610.00,32800,20240430,-30.03,19900,20241209,15.33,32200,-28.73,20250307,20600,11.41,20250102,32800,-30.03,20240430,19900,15.33,20241209,0.49,Y,004020,5000,6672 억,,25219351,N,N,73665,N,00,N
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
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 160149 55 30.00 KOSPI200 금속 N N N Y 40 N 22850 450 2 2.01 8616275125 376252 82.47 23300 23300 22700 29100 15700 22400 22900.28 18.90 0 -131231 23166 22782 22516 22132 21866 22650 22000 6672 6700 5000 17020 50 1 133445785 30492 -262.64 0.16 12 0.28 -87.00 142610.00 32800 20240430 -30.34 19900 20241209 14.82 32200 -29.04 20250307 20600 10.92 20250102 32800 -30.34 20240430 19900 14.82 20241209 0.49 Y 004020 5000 6672 억 25219351 N N 53681 N 00 N
3 20250414 150150 55 30.00 KOSPI200 금속 N N N Y 40 N 22900 500 2 2.23 8066886625 352223 77.20 23300 23300 22700 29100 15700 22400 22902.78 18.90 0 -123680 23166 22782 22516 22132 21866 22650 22000 6672 6700 5000 17020 50 1 133445785 30559 -263.22 0.16 12 0.26 -87.00 142610.00 32800 20240430 -30.18 19900 20241209 15.08 32200 -28.88 20250307 20600 11.17 20250102 32800 -30.18 20240430 19900 15.08 20241209 0.49 Y 004020 5000 6672 억 25219351 N N 73665 N 00 N
4 20250414 140149 55 30.00 KOSPI200 금속 N N N Y 40 N 22900 500 2 2.23 6511320525 284199 62.29 23300 23300 22700 29100 15700 22400 22911.13 18.90 0 -106221 23166 22782 22516 22132 21866 22650 22000 6672 6700 5000 17020 50 1 133445785 30559 -263.22 0.16 12 0.21 -87.00 142610.00 32800 20240430 -30.18 19900 20241209 15.08 32200 -28.88 20250307 20600 11.17 20250102 32800 -30.18 20240430 19900 15.08 20241209 0.49 Y 004020 5000 6672 억 25219351 N N 73665 N 00 N
5 20250414 130149 55 30.00 KOSPI200 금속 N N N Y 40 N 23050 650 2 2.90 5713311450 249457 54.68 23300 23300 22700 29100 15700 22400 22902.99 18.90 0 -95909 23166 22782 22516 22132 21866 22650 22000 6672 6700 5000 17020 50 1 133445785 30759 -264.94 0.16 12 0.19 -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 0.49 Y 004020 5000 6672 억 25219351 N N 73665 N 00 N
6 20250414 120150 55 30.00 KOSPI200 금속 N N N Y 40 N 22900 500 2 2.23 5036270550 220006 48.22 23300 23300 22700 29100 15700 22400 22891.51 18.90 0 -92334 23166 22782 22516 22132 21866 22650 22000 6672 6700 5000 17020 50 1 133445785 30559 -263.22 0.16 12 0.16 -87.00 142610.00 32800 20240430 -30.18 19900 20241209 15.08 32200 -28.88 20250307 20600 11.17 20250102 32800 -30.18 20240430 19900 15.08 20241209 0.49 Y 004020 5000 6672 억 25219351 N N 73665 N 00 N
7 20250414 110149 55 30.00 KOSPI200 금속 N N N Y 40 N 22800 400 2 1.79 4071301550 177823 38.98 23300 23300 22700 29100 15700 22400 22895.25 18.90 0 -73572 23166 22782 22516 22132 21866 22650 22000 6672 6700 5000 17020 50 1 133445785 30426 -262.07 0.16 12 0.13 -87.00 142610.00 32800 20240430 -30.49 19900 20241209 14.57 32200 -29.19 20250307 20600 10.68 20250102 32800 -30.49 20240430 19900 14.57 20241209 0.49 Y 004020 5000 6672 억 25219351 N N 73665 N 00 N
8 20250414 100149 55 30.00 KOSPI200 금속 N N N Y 40 N 22800 400 2 1.79 3225878925 140747 30.85 23300 23300 22750 29100 15700 22400 22919.70 18.90 0 -57225 23166 22782 22516 22132 21866 22650 22000 6672 6700 5000 17020 50 1 133445785 30426 -262.07 0.16 12 0.11 -87.00 142610.00 32800 20240430 -30.49 19900 20241209 14.57 32200 -29.19 20250307 20600 10.68 20250102 32800 -30.49 20240430 19900 14.57 20241209 0.49 Y 004020 5000 6672 억 25219351 N N 73665 N 00 N
9 20250414 090149 55 30.00 KOSPI200 금속 N N N Y 40 N 22950 550 2 2.46 555828950 23966 5.25 23300 23300 22900 29100 15700 22400 23192.40 18.90 0 -8053 23166 22782 22516 22132 21866 22650 22000 6672 6700 5000 17020 50 1 133445785 30626 -263.79 0.16 12 0.02 -87.00 142610.00 32800 20240430 -30.03 19900 20241209 15.33 32200 -28.73 20250307 20600 11.41 20250102 32800 -30.03 20240430 19900 15.33 20241209 0.49 Y 004020 5000 6672 억 25219351 N N 73665 N 00 N
10 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
11 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
12 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