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
002240/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
20250516,160125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17120,-240,5,-1.38,137157110,7966,85.85,17360,17410,17100,22550,12160,17360,17217.90,5.76,0,-876,17593,17476,17363,17246,17133,17420,17190,270,5190,1000,13190,10,1,27000000,4622,13.73,0.26,12,0.03,1247.00,66003.00,24080,20240514,-28.90,15950,20250407,7.34,19470,-12.07,20250310,15950,7.34,20250407,24750,-30.83,20240516,15950,7.34,20250407,0.24,Y,002240,1000,270 억,,1555306,N,N,1475,N,00,N
20250516,150125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17140,-220,5,-1.27,120336630,6985,75.28,17360,17410,17100,22550,12160,17360,17227.86,5.76,0,-402,17593,17476,17363,17246,17133,17420,17190,270,5190,1000,13190,10,1,27000000,4628,13.74,0.26,12,0.03,1247.00,66003.00,24080,20240514,-28.82,15950,20250407,7.46,19470,-11.97,20250310,15950,7.46,20250407,24750,-30.75,20240516,15950,7.46,20250407,0.24,Y,002240,1000,270 억,,1555306,N,N,437,N,00,N
20250516,140124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17170,-190,5,-1.09,108501520,6295,67.84,17360,17410,17100,22550,12160,17360,17236.14,5.76,0,115,17593,17476,17363,17246,17133,17420,17190,270,5190,1000,13190,10,1,27000000,4636,13.77,0.26,12,0.02,1247.00,66003.00,24080,20240514,-28.70,15950,20250407,7.65,19470,-11.81,20250310,15950,7.65,20250407,24750,-30.63,20240516,15950,7.65,20250407,0.24,Y,002240,1000,270 억,,1555306,N,N,437,N,00,N
20250516,130125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17160,-200,5,-1.15,98152480,5692,61.34,17360,17410,17100,22550,12160,17360,17243.94,5.76,0,481,17593,17476,17363,17246,17133,17420,17190,270,5190,1000,13190,10,1,27000000,4633,13.76,0.26,12,0.02,1247.00,66003.00,24080,20240514,-28.74,15950,20250407,7.59,19470,-11.86,20250310,15950,7.59,20250407,24750,-30.67,20240516,15950,7.59,20250407,0.24,Y,002240,1000,270 억,,1555306,N,N,437,N,00,N
20250516,120123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17270,-90,5,-0.52,51281390,2969,32.00,17360,17410,17210,22550,12160,17360,17272.28,5.76,0,563,17593,17476,17363,17246,17133,17420,17190,270,5190,1000,13190,10,1,27000000,4663,13.85,0.26,12,0.01,1247.00,66003.00,24080,20240514,-28.28,15950,20250407,8.28,19470,-11.30,20250310,15950,8.28,20250407,24750,-30.22,20240516,15950,8.28,20250407,0.24,Y,002240,1000,270 억,,1555306,N,N,437,N,00,N
20250516,110123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17290,-70,5,-0.40,41315950,2392,25.78,17360,17410,17210,22550,12160,17360,17272.55,5.76,0,618,17593,17476,17363,17246,17133,17420,17190,270,5190,1000,13190,10,1,27000000,4668,13.87,0.26,12,0.01,1247.00,66003.00,24080,20240514,-28.20,15950,20250407,8.40,19470,-11.20,20250310,15950,8.40,20250407,24750,-30.14,20240516,15950,8.40,20250407,0.24,Y,002240,1000,270 억,,1555306,N,N,437,N,00,N
20250516,100125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17320,-40,5,-0.23,10577730,610,6.57,17360,17410,17260,22550,12160,17360,17340.54,5.76,0,-59,17593,17476,17363,17246,17133,17420,17190,270,5190,1000,13190,10,1,27000000,4676,13.89,0.26,12,0.00,1247.00,66003.00,24080,20240514,-28.07,15950,20250407,8.59,19470,-11.04,20250310,15950,8.59,20250407,24750,-30.02,20240516,15950,8.59,20250407,0.24,Y,002240,1000,270 억,,1555306,N,N,437,N,00,N
20250516,090124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17410,50,2,0.29,868050,50,0.54,17360,17410,17360,22550,12160,17360,17361.00,5.76,0,-1,17593,17476,17363,17246,17133,17420,17190,270,5190,1000,13190,10,1,27000000,4701,13.96,0.26,12,0.00,1247.00,66003.00,24080,20240514,-27.70,15950,20250407,9.15,19470,-10.58,20250310,15950,9.15,20250407,24750,-29.66,20240516,15950,9.15,20250407,0.24,Y,002240,1000,270 억,,1555306,N,N,437,N,00,N
20250515,160128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17360,-50,5,-0.29,160621950,9279,58.39,17380,17480,17250,22600,12190,17410,17310.27,5.78,0,-1190,17583,17496,17343,17256,17103,17540,17300,270,5190,1000,13230,10,1,27000000,4687,13.92,0.26,12,0.03,1247.00,66003.00,24543,20240502,-29.27,15950,20250407,8.84,19470,-10.84,20250310,15950,8.84,20250407,24750,-29.86,20240516,15950,8.84,20250407,0.24,Y,002240,1000,270 억,,1559822,N,N,437,N,00,N
20250515,150128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17270,-140,5,-0.80,117612180,6792,42.74,17380,17480,17250,22600,12190,17410,17316.28,5.78,0,-1380,17583,17496,17343,17256,17103,17540,17300,270,5190,1000,13230,10,1,27000000,4663,13.85,0.26,12,0.03,1247.00,66003.00,24543,20240502,-29.63,15950,20250407,8.28,19470,-11.30,20250310,15950,8.28,20250407,24750,-30.22,20240516,15950,8.28,20250407,0.24,Y,002240,1000,270 억,,1559822,N,N,424,N,00,N
20250515,140128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17330,-80,5,-0.46,87947630,5076,31.94,17380,17480,17250,22600,12190,17410,17326.17,5.78,0,-673,17583,17496,17343,17256,17103,17540,17300,270,5190,1000,13230,10,1,27000000,4679,13.90,0.26,12,0.02,1247.00,66003.00,24543,20240502,-29.39,15950,20250407,8.65,19470,-10.99,20250310,15950,8.65,20250407,24750,-29.98,20240516,15950,8.65,20250407,0.24,Y,002240,1000,270 억,,1559822,N,N,424,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 160125 55 60.00 KOSPI 금속 N N N Y 60 N 17120 -240 5 -1.38 137157110 7966 85.85 17360 17410 17100 22550 12160 17360 17217.90 5.76 0 -876 17593 17476 17363 17246 17133 17420 17190 270 5190 1000 13190 10 1 27000000 4622 13.73 0.26 12 0.03 1247.00 66003.00 24080 20240514 -28.90 15950 20250407 7.34 19470 -12.07 20250310 15950 7.34 20250407 24750 -30.83 20240516 15950 7.34 20250407 0.24 Y 002240 1000 270 억 1555306 N N 1475 N 00 N
3 20250516 150125 55 60.00 KOSPI 금속 N N N Y 60 N 17140 -220 5 -1.27 120336630 6985 75.28 17360 17410 17100 22550 12160 17360 17227.86 5.76 0 -402 17593 17476 17363 17246 17133 17420 17190 270 5190 1000 13190 10 1 27000000 4628 13.74 0.26 12 0.03 1247.00 66003.00 24080 20240514 -28.82 15950 20250407 7.46 19470 -11.97 20250310 15950 7.46 20250407 24750 -30.75 20240516 15950 7.46 20250407 0.24 Y 002240 1000 270 억 1555306 N N 437 N 00 N
4 20250516 140124 55 60.00 KOSPI 금속 N N N Y 60 N 17170 -190 5 -1.09 108501520 6295 67.84 17360 17410 17100 22550 12160 17360 17236.14 5.76 0 115 17593 17476 17363 17246 17133 17420 17190 270 5190 1000 13190 10 1 27000000 4636 13.77 0.26 12 0.02 1247.00 66003.00 24080 20240514 -28.70 15950 20250407 7.65 19470 -11.81 20250310 15950 7.65 20250407 24750 -30.63 20240516 15950 7.65 20250407 0.24 Y 002240 1000 270 억 1555306 N N 437 N 00 N
5 20250516 130125 55 60.00 KOSPI 금속 N N N Y 60 N 17160 -200 5 -1.15 98152480 5692 61.34 17360 17410 17100 22550 12160 17360 17243.94 5.76 0 481 17593 17476 17363 17246 17133 17420 17190 270 5190 1000 13190 10 1 27000000 4633 13.76 0.26 12 0.02 1247.00 66003.00 24080 20240514 -28.74 15950 20250407 7.59 19470 -11.86 20250310 15950 7.59 20250407 24750 -30.67 20240516 15950 7.59 20250407 0.24 Y 002240 1000 270 억 1555306 N N 437 N 00 N
6 20250516 120123 55 60.00 KOSPI 금속 N N N Y 60 N 17270 -90 5 -0.52 51281390 2969 32.00 17360 17410 17210 22550 12160 17360 17272.28 5.76 0 563 17593 17476 17363 17246 17133 17420 17190 270 5190 1000 13190 10 1 27000000 4663 13.85 0.26 12 0.01 1247.00 66003.00 24080 20240514 -28.28 15950 20250407 8.28 19470 -11.30 20250310 15950 8.28 20250407 24750 -30.22 20240516 15950 8.28 20250407 0.24 Y 002240 1000 270 억 1555306 N N 437 N 00 N
7 20250516 110123 55 60.00 KOSPI 금속 N N N Y 60 N 17290 -70 5 -0.40 41315950 2392 25.78 17360 17410 17210 22550 12160 17360 17272.55 5.76 0 618 17593 17476 17363 17246 17133 17420 17190 270 5190 1000 13190 10 1 27000000 4668 13.87 0.26 12 0.01 1247.00 66003.00 24080 20240514 -28.20 15950 20250407 8.40 19470 -11.20 20250310 15950 8.40 20250407 24750 -30.14 20240516 15950 8.40 20250407 0.24 Y 002240 1000 270 억 1555306 N N 437 N 00 N
8 20250516 100125 55 60.00 KOSPI 금속 N N N Y 60 N 17320 -40 5 -0.23 10577730 610 6.57 17360 17410 17260 22550 12160 17360 17340.54 5.76 0 -59 17593 17476 17363 17246 17133 17420 17190 270 5190 1000 13190 10 1 27000000 4676 13.89 0.26 12 0.00 1247.00 66003.00 24080 20240514 -28.07 15950 20250407 8.59 19470 -11.04 20250310 15950 8.59 20250407 24750 -30.02 20240516 15950 8.59 20250407 0.24 Y 002240 1000 270 억 1555306 N N 437 N 00 N
9 20250516 090124 55 60.00 KOSPI 금속 N N N Y 60 N 17410 50 2 0.29 868050 50 0.54 17360 17410 17360 22550 12160 17360 17361.00 5.76 0 -1 17593 17476 17363 17246 17133 17420 17190 270 5190 1000 13190 10 1 27000000 4701 13.96 0.26 12 0.00 1247.00 66003.00 24080 20240514 -27.70 15950 20250407 9.15 19470 -10.58 20250310 15950 9.15 20250407 24750 -29.66 20240516 15950 9.15 20250407 0.24 Y 002240 1000 270 억 1555306 N N 437 N 00 N
10 20250515 160128 55 60.00 KOSPI 금속 N N N Y 60 N 17360 -50 5 -0.29 160621950 9279 58.39 17380 17480 17250 22600 12190 17410 17310.27 5.78 0 -1190 17583 17496 17343 17256 17103 17540 17300 270 5190 1000 13230 10 1 27000000 4687 13.92 0.26 12 0.03 1247.00 66003.00 24543 20240502 -29.27 15950 20250407 8.84 19470 -10.84 20250310 15950 8.84 20250407 24750 -29.86 20240516 15950 8.84 20250407 0.24 Y 002240 1000 270 억 1559822 N N 437 N 00 N
11 20250515 150128 55 60.00 KOSPI 금속 N N N Y 60 N 17270 -140 5 -0.80 117612180 6792 42.74 17380 17480 17250 22600 12190 17410 17316.28 5.78 0 -1380 17583 17496 17343 17256 17103 17540 17300 270 5190 1000 13230 10 1 27000000 4663 13.85 0.26 12 0.03 1247.00 66003.00 24543 20240502 -29.63 15950 20250407 8.28 19470 -11.30 20250310 15950 8.28 20250407 24750 -30.22 20240516 15950 8.28 20250407 0.24 Y 002240 1000 270 억 1559822 N N 424 N 00 N
12 20250515 140128 55 60.00 KOSPI 금속 N N N Y 60 N 17330 -80 5 -0.46 87947630 5076 31.94 17380 17480 17250 22600 12190 17410 17326.17 5.78 0 -673 17583 17496 17343 17256 17103 17540 17300 270 5190 1000 13230 10 1 27000000 4679 13.90 0.26 12 0.02 1247.00 66003.00 24543 20240502 -29.39 15950 20250407 8.65 19470 -10.99 20250310 15950 8.65 20250407 24750 -29.98 20240516 15950 8.65 20250407 0.24 Y 002240 1000 270 억 1559822 N N 424 N 00 N