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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17700,-50,5,-0.28,142347490,8035,121.78,17920,17920,17660,23050,12430,17750,17715.94,5.91,0,-2321,18303,18026,17883,17606,17463,17955,17535,270,5300,1000,11710,10,1,27000000,4779,6.69,0.28,12,0.03,2646.00,62129.00,25932,20240430,-31.74,16068,20241209,10.16,19470,-9.09,20250310,17500,1.14,20250305,28000,-36.79,20240430,17350,2.02,20241209,0.27,N,002240,1000,270 억,,1594929,N,N,572,N,00,N
20250318,150131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17780,30,2,0.17,120590925,6806,103.15,17920,17920,17660,23050,12430,17750,17718.33,5.91,0,-2204,18303,18026,17883,17606,17463,17955,17535,270,5300,1000,11710,10,1,27000000,4801,6.72,0.29,12,0.03,2646.00,62129.00,25932,20240430,-31.44,16068,20241209,10.65,19470,-8.68,20250310,17500,1.60,20250305,28000,-36.50,20240430,17350,2.48,20241209,0.27,N,002240,1000,270 억,,1594929,N,N,50,N,00,N
20250318,140130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17750,0,3,0.00,110746175,6251,94.74,17920,17920,17660,23050,12430,17750,17716.55,5.91,0,-1698,18303,18026,17883,17606,17463,17955,17535,270,5300,1000,11710,10,1,27000000,4793,6.71,0.29,12,0.02,2646.00,62129.00,25932,20240430,-31.55,16068,20241209,10.47,19470,-8.83,20250310,17500,1.43,20250305,28000,-36.61,20240430,17350,2.31,20241209,0.27,N,002240,1000,270 억,,1594929,N,N,50,N,00,N
20250318,130130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17700,-50,5,-0.28,98231530,5545,84.04,17920,17920,17660,23050,12430,17750,17715.33,5.91,0,-1600,18303,18026,17883,17606,17463,17955,17535,270,5300,1000,11710,10,1,27000000,4779,6.69,0.28,12,0.02,2646.00,62129.00,25932,20240430,-31.74,16068,20241209,10.16,19470,-9.09,20250310,17500,1.14,20250305,28000,-36.79,20240430,17350,2.02,20241209,0.27,N,002240,1000,270 억,,1594929,N,N,50,N,00,N
20250318,120130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17690,-60,5,-0.34,90836120,5127,77.71,17920,17920,17660,23050,12430,17750,17717.21,5.91,0,-1380,18303,18026,17883,17606,17463,17955,17535,270,5300,1000,11710,10,1,27000000,4776,6.69,0.28,12,0.02,2646.00,62129.00,25932,20240430,-31.78,16068,20241209,10.09,19470,-9.14,20250310,17500,1.09,20250305,28000,-36.82,20240430,17350,1.96,20241209,0.27,N,002240,1000,270 억,,1594929,N,N,50,N,00,N
20250318,110130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17680,-70,5,-0.39,75840700,4279,64.85,17920,17920,17660,23050,12430,17750,17723.93,5.91,0,-1207,18303,18026,17883,17606,17463,17955,17535,270,5300,1000,11710,10,1,27000000,4774,6.68,0.28,12,0.02,2646.00,62129.00,25932,20240430,-31.82,16068,20241209,10.03,19470,-9.19,20250310,17500,1.03,20250305,28000,-36.86,20240430,17350,1.90,20241209,0.27,N,002240,1000,270 억,,1594929,N,N,50,N,00,N
20250318,100131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17700,-50,5,-0.28,61942090,3494,52.96,17920,17920,17660,23050,12430,17750,17728.13,5.91,0,-793,18303,18026,17883,17606,17463,17955,17535,270,5300,1000,11710,10,1,27000000,4779,6.69,0.28,12,0.01,2646.00,62129.00,25932,20240430,-31.74,16068,20241209,10.16,19470,-9.09,20250310,17500,1.14,20250305,28000,-36.79,20240430,17350,2.02,20241209,0.27,N,002240,1000,270 억,,1594929,N,N,50,N,00,N
20250318,090131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17910,160,2,0.90,2167590,121,1.83,17920,17920,17800,23050,12430,17750,17913.97,5.91,0,-20,18303,18026,17883,17606,17463,17955,17535,270,5300,1000,11710,10,1,27000000,4836,6.77,0.29,12,0.00,2646.00,62129.00,25932,20240430,-30.93,16068,20241209,11.46,19470,-8.01,20250310,17500,2.34,20250305,28000,-36.04,20240430,17350,3.23,20241209,0.27,N,002240,1000,270 억,,1594929,N,N,50,N,00,N
20250317,160131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17750,-20,5,-0.11,117224550,6570,40.01,18010,18160,17740,23100,12440,17770,17842.40,5.92,0,-2037,18596,18182,17906,17492,17216,18390,17700,270,5330,1000,11720,10,1,27000000,4793,6.71,0.29,12,0.02,2646.00,62129.00,25932,20240430,-31.55,16068,20241209,10.47,19470,-8.83,20250310,17500,1.43,20250305,28000,-36.61,20240430,17350,2.31,20241209,0.27,N,002240,1000,270 억,,1597071,N,N,50,N,00,N
20250317,150131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17880,110,2,0.62,97814150,5478,33.36,18010,18160,17740,23100,12440,17770,17855.81,5.92,0,-1699,18596,18182,17906,17492,17216,18390,17700,270,5330,1000,11720,10,1,27000000,4828,6.76,0.29,12,0.02,2646.00,62129.00,25932,20240430,-31.05,16068,20241209,11.28,19470,-8.17,20250310,17500,2.17,20250305,28000,-36.14,20240430,17350,3.05,20241209,0.27,N,002240,1000,270 억,,1597071,N,N,138,N,00,N
20250317,140131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17880,110,2,0.62,85070780,4764,29.02,18010,18160,17740,23100,12440,17770,17857.01,5.92,0,-1308,18596,18182,17906,17492,17216,18390,17700,270,5330,1000,11720,10,1,27000000,4828,6.76,0.29,12,0.02,2646.00,62129.00,25932,20240430,-31.05,16068,20241209,11.28,19470,-8.17,20250310,17500,2.17,20250305,28000,-36.14,20240430,17350,3.05,20241209,0.27,N,002240,1000,270 억,,1597071,N,N,138,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 20250318 160130 55 60.00 KOSPI 금속 N N N Y 60 N 17700 -50 5 -0.28 142347490 8035 121.78 17920 17920 17660 23050 12430 17750 17715.94 5.91 0 -2321 18303 18026 17883 17606 17463 17955 17535 270 5300 1000 11710 10 1 27000000 4779 6.69 0.28 12 0.03 2646.00 62129.00 25932 20240430 -31.74 16068 20241209 10.16 19470 -9.09 20250310 17500 1.14 20250305 28000 -36.79 20240430 17350 2.02 20241209 0.27 N 002240 1000 270 억 1594929 N N 572 N 00 N
3 20250318 150131 55 60.00 KOSPI 금속 N N N Y 60 N 17780 30 2 0.17 120590925 6806 103.15 17920 17920 17660 23050 12430 17750 17718.33 5.91 0 -2204 18303 18026 17883 17606 17463 17955 17535 270 5300 1000 11710 10 1 27000000 4801 6.72 0.29 12 0.03 2646.00 62129.00 25932 20240430 -31.44 16068 20241209 10.65 19470 -8.68 20250310 17500 1.60 20250305 28000 -36.50 20240430 17350 2.48 20241209 0.27 N 002240 1000 270 억 1594929 N N 50 N 00 N
4 20250318 140130 55 60.00 KOSPI 금속 N N N Y 60 N 17750 0 3 0.00 110746175 6251 94.74 17920 17920 17660 23050 12430 17750 17716.55 5.91 0 -1698 18303 18026 17883 17606 17463 17955 17535 270 5300 1000 11710 10 1 27000000 4793 6.71 0.29 12 0.02 2646.00 62129.00 25932 20240430 -31.55 16068 20241209 10.47 19470 -8.83 20250310 17500 1.43 20250305 28000 -36.61 20240430 17350 2.31 20241209 0.27 N 002240 1000 270 억 1594929 N N 50 N 00 N
5 20250318 130130 55 60.00 KOSPI 금속 N N N Y 60 N 17700 -50 5 -0.28 98231530 5545 84.04 17920 17920 17660 23050 12430 17750 17715.33 5.91 0 -1600 18303 18026 17883 17606 17463 17955 17535 270 5300 1000 11710 10 1 27000000 4779 6.69 0.28 12 0.02 2646.00 62129.00 25932 20240430 -31.74 16068 20241209 10.16 19470 -9.09 20250310 17500 1.14 20250305 28000 -36.79 20240430 17350 2.02 20241209 0.27 N 002240 1000 270 억 1594929 N N 50 N 00 N
6 20250318 120130 55 60.00 KOSPI 금속 N N N Y 60 N 17690 -60 5 -0.34 90836120 5127 77.71 17920 17920 17660 23050 12430 17750 17717.21 5.91 0 -1380 18303 18026 17883 17606 17463 17955 17535 270 5300 1000 11710 10 1 27000000 4776 6.69 0.28 12 0.02 2646.00 62129.00 25932 20240430 -31.78 16068 20241209 10.09 19470 -9.14 20250310 17500 1.09 20250305 28000 -36.82 20240430 17350 1.96 20241209 0.27 N 002240 1000 270 억 1594929 N N 50 N 00 N
7 20250318 110130 55 60.00 KOSPI 금속 N N N Y 60 N 17680 -70 5 -0.39 75840700 4279 64.85 17920 17920 17660 23050 12430 17750 17723.93 5.91 0 -1207 18303 18026 17883 17606 17463 17955 17535 270 5300 1000 11710 10 1 27000000 4774 6.68 0.28 12 0.02 2646.00 62129.00 25932 20240430 -31.82 16068 20241209 10.03 19470 -9.19 20250310 17500 1.03 20250305 28000 -36.86 20240430 17350 1.90 20241209 0.27 N 002240 1000 270 억 1594929 N N 50 N 00 N
8 20250318 100131 55 60.00 KOSPI 금속 N N N Y 60 N 17700 -50 5 -0.28 61942090 3494 52.96 17920 17920 17660 23050 12430 17750 17728.13 5.91 0 -793 18303 18026 17883 17606 17463 17955 17535 270 5300 1000 11710 10 1 27000000 4779 6.69 0.28 12 0.01 2646.00 62129.00 25932 20240430 -31.74 16068 20241209 10.16 19470 -9.09 20250310 17500 1.14 20250305 28000 -36.79 20240430 17350 2.02 20241209 0.27 N 002240 1000 270 억 1594929 N N 50 N 00 N
9 20250318 090131 55 60.00 KOSPI 금속 N N N Y 60 N 17910 160 2 0.90 2167590 121 1.83 17920 17920 17800 23050 12430 17750 17913.97 5.91 0 -20 18303 18026 17883 17606 17463 17955 17535 270 5300 1000 11710 10 1 27000000 4836 6.77 0.29 12 0.00 2646.00 62129.00 25932 20240430 -30.93 16068 20241209 11.46 19470 -8.01 20250310 17500 2.34 20250305 28000 -36.04 20240430 17350 3.23 20241209 0.27 N 002240 1000 270 억 1594929 N N 50 N 00 N
10 20250317 160131 55 60.00 KOSPI 금속 N N N Y 60 N 17750 -20 5 -0.11 117224550 6570 40.01 18010 18160 17740 23100 12440 17770 17842.40 5.92 0 -2037 18596 18182 17906 17492 17216 18390 17700 270 5330 1000 11720 10 1 27000000 4793 6.71 0.29 12 0.02 2646.00 62129.00 25932 20240430 -31.55 16068 20241209 10.47 19470 -8.83 20250310 17500 1.43 20250305 28000 -36.61 20240430 17350 2.31 20241209 0.27 N 002240 1000 270 억 1597071 N N 50 N 00 N
11 20250317 150131 55 60.00 KOSPI 금속 N N N Y 60 N 17880 110 2 0.62 97814150 5478 33.36 18010 18160 17740 23100 12440 17770 17855.81 5.92 0 -1699 18596 18182 17906 17492 17216 18390 17700 270 5330 1000 11720 10 1 27000000 4828 6.76 0.29 12 0.02 2646.00 62129.00 25932 20240430 -31.05 16068 20241209 11.28 19470 -8.17 20250310 17500 2.17 20250305 28000 -36.14 20240430 17350 3.05 20241209 0.27 N 002240 1000 270 억 1597071 N N 138 N 00 N
12 20250317 140131 55 60.00 KOSPI 금속 N N N Y 60 N 17880 110 2 0.62 85070780 4764 29.02 18010 18160 17740 23100 12440 17770 17857.01 5.92 0 -1308 18596 18182 17906 17492 17216 18390 17700 270 5330 1000 11720 10 1 27000000 4828 6.76 0.29 12 0.02 2646.00 62129.00 25932 20240430 -31.05 16068 20241209 11.28 19470 -8.17 20250310 17500 2.17 20250305 28000 -36.14 20240430 17350 3.05 20241209 0.27 N 002240 1000 270 억 1597071 N N 138 N 00 N