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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002240/price/prices-20250301.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
20250312,160129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18050,80,2,0.45,377053060,20971,134.57,17900,18380,17840,23350,12580,17970,17979.74,5.91,0,-2361,18390,18180,17990,17780,17590,18085,17685,270,5380,1000,11860,10,1,27000000,4874,6.82,0.29,12,0.08,2646.00,62129.00,25932,20240430,-30.39,16068,20241209,12.34,19470,-7.29,20250310,17500,3.14,20250305,28000,-35.54,20240430,17350,4.03,20241209,0.25,N,002240,1000,270 억,,1595981,N,N,18,N,00,N
20250312,150130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18010,40,2,0.22,354883760,19742,126.68,17900,18380,17840,23350,12580,17970,17976.09,5.91,0,-2030,18390,18180,17990,17780,17590,18085,17685,270,5380,1000,11860,10,1,27000000,4863,6.81,0.29,12,0.07,2646.00,62129.00,25932,20240430,-30.55,16068,20241209,12.09,19470,-7.50,20250310,17500,2.91,20250305,28000,-35.68,20240430,17350,3.80,20241209,0.25,N,002240,1000,270 억,,1595981,N,N,18,N,00,N
20250312,140129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17960,-10,5,-0.06,325479500,18104,116.17,17900,18380,17840,23350,12580,17970,17978.33,5.91,0,-2015,18390,18180,17990,17780,17590,18085,17685,270,5380,1000,11860,10,1,27000000,4849,6.79,0.29,12,0.07,2646.00,62129.00,25932,20240430,-30.74,16068,20241209,11.77,19470,-7.76,20250310,17500,2.63,20250305,28000,-35.86,20240430,17350,3.52,20241209,0.25,N,002240,1000,270 억,,1595981,N,N,18,N,00,N
20250312,130130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17990,20,2,0.11,315318120,17538,112.54,17900,18380,17840,23350,12580,17970,17979.15,5.91,0,-1765,18390,18180,17990,17780,17590,18085,17685,270,5380,1000,11860,10,1,27000000,4857,6.80,0.29,12,0.06,2646.00,62129.00,25932,20240430,-30.63,16068,20241209,11.96,19470,-7.60,20250310,17500,2.80,20250305,28000,-35.75,20240430,17350,3.69,20241209,0.25,N,002240,1000,270 억,,1595981,N,N,18,N,00,N
20250312,120129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17960,-10,5,-0.06,269499830,14988,96.18,17900,18380,17840,23350,12580,17970,17981.06,5.91,0,-253,18390,18180,17990,17780,17590,18085,17685,270,5380,1000,11860,10,1,27000000,4849,6.79,0.29,12,0.06,2646.00,62129.00,25932,20240430,-30.74,16068,20241209,11.77,19470,-7.76,20250310,17500,2.63,20250305,28000,-35.86,20240430,17350,3.52,20241209,0.25,N,002240,1000,270 억,,1595981,N,N,18,N,00,N
20250312,110130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17950,-20,5,-0.11,253497950,14097,90.46,17900,18380,17840,23350,12580,17970,17982.42,5.91,0,-91,18390,18180,17990,17780,17590,18085,17685,270,5380,1000,11860,10,1,27000000,4847,6.78,0.29,12,0.05,2646.00,62129.00,25932,20240430,-30.78,16068,20241209,11.71,19470,-7.81,20250310,17500,2.57,20250305,28000,-35.89,20240430,17350,3.46,20241209,0.25,N,002240,1000,270 억,,1595981,N,N,18,N,00,N
20250312,100129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17990,20,2,0.11,75741240,4222,27.09,17900,18380,17840,23350,12580,17970,17939.50,5.91,0,-689,18390,18180,17990,17780,17590,18085,17685,270,5380,1000,11860,10,1,27000000,4857,6.80,0.29,12,0.02,2646.00,62129.00,25932,20240430,-30.63,16068,20241209,11.96,19470,-7.60,20250310,17500,2.80,20250305,28000,-35.75,20240430,17350,3.69,20241209,0.25,N,002240,1000,270 억,,1595981,N,N,18,N,00,N
20250312,090129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18380,410,2,2.28,3621530,202,1.30,17900,18380,17900,23350,12580,17970,17923.28,5.91,0,76,18390,18180,17990,17780,17590,18085,17685,270,5380,1000,11860,10,1,27000000,4963,6.95,0.30,12,0.00,2646.00,62129.00,25932,20240430,-29.12,16068,20241209,14.39,19470,-5.60,20250310,17500,5.03,20250305,28000,-34.36,20240430,17350,5.94,20241209,0.25,N,002240,1000,270 억,,1595981,N,N,18,N,00,N
20250311,160129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17970,-330,5,-1.80,279115830,15572,32.73,18200,18200,17800,23750,12810,18300,17923.86,5.92,0,-2531,19860,19080,18690,17910,17520,18885,17715,270,5450,1000,12070,10,1,27000000,4852,6.79,0.29,12,0.06,2646.00,62129.00,25932,20240430,-30.70,16068,20241209,11.84,19470,-7.70,20250310,17500,2.69,20250305,28000,-35.82,20240430,17350,3.57,20241209,0.25,N,002240,1000,270 억,,1597887,N,N,18,N,00,N
20250311,150130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17970,-330,5,-1.80,267182500,14908,31.33,18200,18200,17800,23750,12810,18300,17922.09,5.92,0,-2366,19860,19080,18690,17910,17520,18885,17715,270,5450,1000,12070,10,1,27000000,4852,6.79,0.29,12,0.06,2646.00,62129.00,25932,20240430,-30.70,16068,20241209,11.84,19470,-7.70,20250310,17500,2.69,20250305,28000,-35.82,20240430,17350,3.57,20241209,0.25,N,002240,1000,270 억,,1597887,N,N,0,N,00,N
20250311,140129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17990,-310,5,-1.69,262132570,14627,30.74,18200,18200,17800,23750,12810,18300,17921.14,5.92,0,-2260,19860,19080,18690,17910,17520,18885,17715,270,5450,1000,12070,10,1,27000000,4857,6.80,0.29,12,0.05,2646.00,62129.00,25932,20240430,-30.63,16068,20241209,11.96,19470,-7.60,20250310,17500,2.80,20250305,28000,-35.75,20240430,17350,3.69,20241209,0.25,N,002240,1000,270 억,,1597887,N,N,0,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 20250312 160129 55 60.00 KOSPI 금속 N N N Y 60 N 18050 80 2 0.45 377053060 20971 134.57 17900 18380 17840 23350 12580 17970 17979.74 5.91 0 -2361 18390 18180 17990 17780 17590 18085 17685 270 5380 1000 11860 10 1 27000000 4874 6.82 0.29 12 0.08 2646.00 62129.00 25932 20240430 -30.39 16068 20241209 12.34 19470 -7.29 20250310 17500 3.14 20250305 28000 -35.54 20240430 17350 4.03 20241209 0.25 N 002240 1000 270 억 1595981 N N 18 N 00 N
3 20250312 150130 55 60.00 KOSPI 금속 N N N Y 60 N 18010 40 2 0.22 354883760 19742 126.68 17900 18380 17840 23350 12580 17970 17976.09 5.91 0 -2030 18390 18180 17990 17780 17590 18085 17685 270 5380 1000 11860 10 1 27000000 4863 6.81 0.29 12 0.07 2646.00 62129.00 25932 20240430 -30.55 16068 20241209 12.09 19470 -7.50 20250310 17500 2.91 20250305 28000 -35.68 20240430 17350 3.80 20241209 0.25 N 002240 1000 270 억 1595981 N N 18 N 00 N
4 20250312 140129 55 60.00 KOSPI 금속 N N N Y 60 N 17960 -10 5 -0.06 325479500 18104 116.17 17900 18380 17840 23350 12580 17970 17978.33 5.91 0 -2015 18390 18180 17990 17780 17590 18085 17685 270 5380 1000 11860 10 1 27000000 4849 6.79 0.29 12 0.07 2646.00 62129.00 25932 20240430 -30.74 16068 20241209 11.77 19470 -7.76 20250310 17500 2.63 20250305 28000 -35.86 20240430 17350 3.52 20241209 0.25 N 002240 1000 270 억 1595981 N N 18 N 00 N
5 20250312 130130 55 60.00 KOSPI 금속 N N N Y 60 N 17990 20 2 0.11 315318120 17538 112.54 17900 18380 17840 23350 12580 17970 17979.15 5.91 0 -1765 18390 18180 17990 17780 17590 18085 17685 270 5380 1000 11860 10 1 27000000 4857 6.80 0.29 12 0.06 2646.00 62129.00 25932 20240430 -30.63 16068 20241209 11.96 19470 -7.60 20250310 17500 2.80 20250305 28000 -35.75 20240430 17350 3.69 20241209 0.25 N 002240 1000 270 억 1595981 N N 18 N 00 N
6 20250312 120129 55 60.00 KOSPI 금속 N N N Y 60 N 17960 -10 5 -0.06 269499830 14988 96.18 17900 18380 17840 23350 12580 17970 17981.06 5.91 0 -253 18390 18180 17990 17780 17590 18085 17685 270 5380 1000 11860 10 1 27000000 4849 6.79 0.29 12 0.06 2646.00 62129.00 25932 20240430 -30.74 16068 20241209 11.77 19470 -7.76 20250310 17500 2.63 20250305 28000 -35.86 20240430 17350 3.52 20241209 0.25 N 002240 1000 270 억 1595981 N N 18 N 00 N
7 20250312 110130 55 60.00 KOSPI 금속 N N N Y 60 N 17950 -20 5 -0.11 253497950 14097 90.46 17900 18380 17840 23350 12580 17970 17982.42 5.91 0 -91 18390 18180 17990 17780 17590 18085 17685 270 5380 1000 11860 10 1 27000000 4847 6.78 0.29 12 0.05 2646.00 62129.00 25932 20240430 -30.78 16068 20241209 11.71 19470 -7.81 20250310 17500 2.57 20250305 28000 -35.89 20240430 17350 3.46 20241209 0.25 N 002240 1000 270 억 1595981 N N 18 N 00 N
8 20250312 100129 55 60.00 KOSPI 금속 N N N Y 60 N 17990 20 2 0.11 75741240 4222 27.09 17900 18380 17840 23350 12580 17970 17939.50 5.91 0 -689 18390 18180 17990 17780 17590 18085 17685 270 5380 1000 11860 10 1 27000000 4857 6.80 0.29 12 0.02 2646.00 62129.00 25932 20240430 -30.63 16068 20241209 11.96 19470 -7.60 20250310 17500 2.80 20250305 28000 -35.75 20240430 17350 3.69 20241209 0.25 N 002240 1000 270 억 1595981 N N 18 N 00 N
9 20250312 090129 55 60.00 KOSPI 금속 N N N Y 60 N 18380 410 2 2.28 3621530 202 1.30 17900 18380 17900 23350 12580 17970 17923.28 5.91 0 76 18390 18180 17990 17780 17590 18085 17685 270 5380 1000 11860 10 1 27000000 4963 6.95 0.30 12 0.00 2646.00 62129.00 25932 20240430 -29.12 16068 20241209 14.39 19470 -5.60 20250310 17500 5.03 20250305 28000 -34.36 20240430 17350 5.94 20241209 0.25 N 002240 1000 270 억 1595981 N N 18 N 00 N
10 20250311 160129 55 60.00 KOSPI 금속 N N N Y 60 N 17970 -330 5 -1.80 279115830 15572 32.73 18200 18200 17800 23750 12810 18300 17923.86 5.92 0 -2531 19860 19080 18690 17910 17520 18885 17715 270 5450 1000 12070 10 1 27000000 4852 6.79 0.29 12 0.06 2646.00 62129.00 25932 20240430 -30.70 16068 20241209 11.84 19470 -7.70 20250310 17500 2.69 20250305 28000 -35.82 20240430 17350 3.57 20241209 0.25 N 002240 1000 270 억 1597887 N N 18 N 00 N
11 20250311 150130 55 60.00 KOSPI 금속 N N N Y 60 N 17970 -330 5 -1.80 267182500 14908 31.33 18200 18200 17800 23750 12810 18300 17922.09 5.92 0 -2366 19860 19080 18690 17910 17520 18885 17715 270 5450 1000 12070 10 1 27000000 4852 6.79 0.29 12 0.06 2646.00 62129.00 25932 20240430 -30.70 16068 20241209 11.84 19470 -7.70 20250310 17500 2.69 20250305 28000 -35.82 20240430 17350 3.57 20241209 0.25 N 002240 1000 270 억 1597887 N N 0 N 00 N
12 20250311 140129 55 60.00 KOSPI 금속 N N N Y 60 N 17990 -310 5 -1.69 262132570 14627 30.74 18200 18200 17800 23750 12810 18300 17921.14 5.92 0 -2260 19860 19080 18690 17910 17520 18885 17715 270 5450 1000 12070 10 1 27000000 4857 6.80 0.29 12 0.05 2646.00 62129.00 25932 20240430 -30.63 16068 20241209 11.96 19470 -7.60 20250310 17500 2.80 20250305 28000 -35.75 20240430 17350 3.69 20241209 0.25 N 002240 1000 270 억 1597887 N N 0 N 00 N