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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002240/price/prices-20250201.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
20250228,160133,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17690,-290,5,-1.61,193797060,10881,130.48,18000,18020,17680,23350,12590,17980,17810.59,5.90,0,-1863,18293,18136,18033,17876,17773,18085,17825,270,5370,1000,11860,10,1,27000000,4776,6.69,0.28,12,0.04,2646.00,62129.00,30563,20240220,-42.12,16068,20241209,10.09,18580,-4.79,20250109,17660,0.17,20250102,28000,-36.82,20240430,17350,1.96,20241209,0.24,N,002240,1000,270 억,,1592838,N,N,34,N,00,N
20250228,150133,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17820,-160,5,-0.89,162361710,9105,109.19,18000,18020,17680,23350,12590,17980,17832.15,5.90,0,-1388,18293,18136,18033,17876,17773,18085,17825,270,5370,1000,11860,10,1,27000000,4811,6.73,0.29,12,0.03,2646.00,62129.00,30563,20240220,-41.69,16068,20241209,10.90,18580,-4.09,20250109,17660,0.91,20250102,28000,-36.36,20240430,17350,2.71,20241209,0.24,N,002240,1000,270 억,,1592838,N,N,96,N,00,N
20250228,140133,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17720,-260,5,-1.45,155537110,8720,104.57,18000,18020,17680,23350,12590,17980,17836.82,5.90,0,-1377,18293,18136,18033,17876,17773,18085,17825,270,5370,1000,11860,10,1,27000000,4784,6.70,0.29,12,0.03,2646.00,62129.00,30563,20240220,-42.02,16068,20241209,10.28,18580,-4.63,20250109,17660,0.34,20250102,28000,-36.71,20240430,17350,2.13,20241209,0.24,N,002240,1000,270 억,,1592838,N,N,96,N,00,N
20250228,130133,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17780,-200,5,-1.11,124166340,6950,83.34,18000,18020,17740,23350,12590,17980,17865.66,5.90,0,-1043,18293,18136,18033,17876,17773,18085,17825,270,5370,1000,11860,10,1,27000000,4801,6.72,0.29,12,0.03,2646.00,62129.00,30563,20240220,-41.83,16068,20241209,10.65,18580,-4.31,20250109,17660,0.68,20250102,28000,-36.50,20240430,17350,2.48,20241209,0.24,N,002240,1000,270 억,,1592838,N,N,96,N,00,N
20250228,120132,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17820,-160,5,-0.89,88523830,4947,59.32,18000,18020,17800,23350,12590,17980,17894.45,5.90,0,-758,18293,18136,18033,17876,17773,18085,17825,270,5370,1000,11860,10,1,27000000,4811,6.73,0.29,12,0.02,2646.00,62129.00,30563,20240220,-41.69,16068,20241209,10.90,18580,-4.09,20250109,17660,0.91,20250102,28000,-36.36,20240430,17350,2.71,20241209,0.24,N,002240,1000,270 억,,1592838,N,N,96,N,00,N
20250228,110133,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17850,-130,5,-0.72,57526870,3209,38.48,18000,18020,17830,23350,12590,17980,17926.73,5.90,0,-969,18293,18136,18033,17876,17773,18085,17825,270,5370,1000,11860,10,1,27000000,4820,6.75,0.29,12,0.01,2646.00,62129.00,30563,20240220,-41.60,16068,20241209,11.09,18580,-3.93,20250109,17660,1.08,20250102,28000,-36.25,20240430,17350,2.88,20241209,0.24,N,002240,1000,270 억,,1592838,N,N,96,N,00,N
20250228,100133,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18010,30,2,0.17,36062280,2009,24.09,18000,18020,17860,23350,12590,17980,17950.36,5.90,0,-840,18293,18136,18033,17876,17773,18085,17825,270,5370,1000,11860,10,1,27000000,4863,6.81,0.29,12,0.01,2646.00,62129.00,30563,20240220,-41.07,16068,20241209,12.09,18580,-3.07,20250109,17660,1.98,20250102,28000,-35.68,20240430,17350,3.80,20241209,0.24,N,002240,1000,270 억,,1592838,N,N,96,N,00,N
20250228,090134,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17980,0,3,0.00,2659560,148,1.77,18000,18020,17940,23350,12590,17980,17970.00,5.90,0,-72,18293,18136,18033,17876,17773,18085,17825,270,5370,1000,11860,10,1,27000000,4855,6.80,0.29,12,0.00,2646.00,62129.00,30563,20240220,-41.17,16068,20241209,11.90,18580,-3.23,20250109,17660,1.81,20250102,28000,-35.79,20240430,17350,3.63,20241209,0.24,N,002240,1000,270 억,,1592838,N,N,96,N,00,N
20250227,160132,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17980,-150,5,-0.83,149863650,8337,119.08,18160,18190,17930,23550,12700,18130,17975.73,5.91,0,-1898,18303,18216,18093,18006,17883,18260,18050,270,5420,1000,11960,10,1,27000000,4855,6.80,0.29,12,0.03,2646.00,62129.00,30563,20240220,-41.17,16068,20241209,11.90,18580,-3.23,20250109,17660,1.81,20250102,28000,-35.79,20240430,17350,3.63,20241209,0.23,N,002240,1000,270 억,,1595017,N,N,96,N,00,N
20250227,150132,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17940,-190,5,-1.05,126205980,7022,100.30,18160,18190,17930,23550,12700,18130,17972.94,5.91,0,-1972,18303,18216,18093,18006,17883,18260,18050,270,5420,1000,11960,10,1,27000000,4844,6.78,0.29,12,0.03,2646.00,62129.00,30563,20240220,-41.30,16068,20241209,11.65,18580,-3.44,20250109,17660,1.59,20250102,28000,-35.93,20240430,17350,3.40,20241209,0.23,N,002240,1000,270 억,,1595017,N,N,17,N,00,N
20250227,140132,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17930,-200,5,-1.10,117576760,6541,93.43,18160,18190,17930,23550,12700,18130,17975.35,5.91,0,-1532,18303,18216,18093,18006,17883,18260,18050,270,5420,1000,11960,10,1,27000000,4841,6.78,0.29,12,0.02,2646.00,62129.00,30563,20240220,-41.33,16068,20241209,11.59,18580,-3.50,20250109,17660,1.53,20250102,28000,-35.96,20240430,17350,3.34,20241209,0.23,N,002240,1000,270 억,,1595017,N,N,17,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 20250228 160133 55 60.00 KOSPI 금속 N N N Y 60 N 17690 -290 5 -1.61 193797060 10881 130.48 18000 18020 17680 23350 12590 17980 17810.59 5.90 0 -1863 18293 18136 18033 17876 17773 18085 17825 270 5370 1000 11860 10 1 27000000 4776 6.69 0.28 12 0.04 2646.00 62129.00 30563 20240220 -42.12 16068 20241209 10.09 18580 -4.79 20250109 17660 0.17 20250102 28000 -36.82 20240430 17350 1.96 20241209 0.24 N 002240 1000 270 억 1592838 N N 34 N 00 N
3 20250228 150133 55 60.00 KOSPI 금속 N N N Y 60 N 17820 -160 5 -0.89 162361710 9105 109.19 18000 18020 17680 23350 12590 17980 17832.15 5.90 0 -1388 18293 18136 18033 17876 17773 18085 17825 270 5370 1000 11860 10 1 27000000 4811 6.73 0.29 12 0.03 2646.00 62129.00 30563 20240220 -41.69 16068 20241209 10.90 18580 -4.09 20250109 17660 0.91 20250102 28000 -36.36 20240430 17350 2.71 20241209 0.24 N 002240 1000 270 억 1592838 N N 96 N 00 N
4 20250228 140133 55 60.00 KOSPI 금속 N N N Y 60 N 17720 -260 5 -1.45 155537110 8720 104.57 18000 18020 17680 23350 12590 17980 17836.82 5.90 0 -1377 18293 18136 18033 17876 17773 18085 17825 270 5370 1000 11860 10 1 27000000 4784 6.70 0.29 12 0.03 2646.00 62129.00 30563 20240220 -42.02 16068 20241209 10.28 18580 -4.63 20250109 17660 0.34 20250102 28000 -36.71 20240430 17350 2.13 20241209 0.24 N 002240 1000 270 억 1592838 N N 96 N 00 N
5 20250228 130133 55 60.00 KOSPI 금속 N N N Y 60 N 17780 -200 5 -1.11 124166340 6950 83.34 18000 18020 17740 23350 12590 17980 17865.66 5.90 0 -1043 18293 18136 18033 17876 17773 18085 17825 270 5370 1000 11860 10 1 27000000 4801 6.72 0.29 12 0.03 2646.00 62129.00 30563 20240220 -41.83 16068 20241209 10.65 18580 -4.31 20250109 17660 0.68 20250102 28000 -36.50 20240430 17350 2.48 20241209 0.24 N 002240 1000 270 억 1592838 N N 96 N 00 N
6 20250228 120132 55 60.00 KOSPI 금속 N N N Y 60 N 17820 -160 5 -0.89 88523830 4947 59.32 18000 18020 17800 23350 12590 17980 17894.45 5.90 0 -758 18293 18136 18033 17876 17773 18085 17825 270 5370 1000 11860 10 1 27000000 4811 6.73 0.29 12 0.02 2646.00 62129.00 30563 20240220 -41.69 16068 20241209 10.90 18580 -4.09 20250109 17660 0.91 20250102 28000 -36.36 20240430 17350 2.71 20241209 0.24 N 002240 1000 270 억 1592838 N N 96 N 00 N
7 20250228 110133 55 60.00 KOSPI 금속 N N N Y 60 N 17850 -130 5 -0.72 57526870 3209 38.48 18000 18020 17830 23350 12590 17980 17926.73 5.90 0 -969 18293 18136 18033 17876 17773 18085 17825 270 5370 1000 11860 10 1 27000000 4820 6.75 0.29 12 0.01 2646.00 62129.00 30563 20240220 -41.60 16068 20241209 11.09 18580 -3.93 20250109 17660 1.08 20250102 28000 -36.25 20240430 17350 2.88 20241209 0.24 N 002240 1000 270 억 1592838 N N 96 N 00 N
8 20250228 100133 55 60.00 KOSPI 금속 N N N Y 60 N 18010 30 2 0.17 36062280 2009 24.09 18000 18020 17860 23350 12590 17980 17950.36 5.90 0 -840 18293 18136 18033 17876 17773 18085 17825 270 5370 1000 11860 10 1 27000000 4863 6.81 0.29 12 0.01 2646.00 62129.00 30563 20240220 -41.07 16068 20241209 12.09 18580 -3.07 20250109 17660 1.98 20250102 28000 -35.68 20240430 17350 3.80 20241209 0.24 N 002240 1000 270 억 1592838 N N 96 N 00 N
9 20250228 090134 55 60.00 KOSPI 금속 N N N Y 60 N 17980 0 3 0.00 2659560 148 1.77 18000 18020 17940 23350 12590 17980 17970.00 5.90 0 -72 18293 18136 18033 17876 17773 18085 17825 270 5370 1000 11860 10 1 27000000 4855 6.80 0.29 12 0.00 2646.00 62129.00 30563 20240220 -41.17 16068 20241209 11.90 18580 -3.23 20250109 17660 1.81 20250102 28000 -35.79 20240430 17350 3.63 20241209 0.24 N 002240 1000 270 억 1592838 N N 96 N 00 N
10 20250227 160132 55 60.00 KOSPI 금속 N N N Y 60 N 17980 -150 5 -0.83 149863650 8337 119.08 18160 18190 17930 23550 12700 18130 17975.73 5.91 0 -1898 18303 18216 18093 18006 17883 18260 18050 270 5420 1000 11960 10 1 27000000 4855 6.80 0.29 12 0.03 2646.00 62129.00 30563 20240220 -41.17 16068 20241209 11.90 18580 -3.23 20250109 17660 1.81 20250102 28000 -35.79 20240430 17350 3.63 20241209 0.23 N 002240 1000 270 억 1595017 N N 96 N 00 N
11 20250227 150132 55 60.00 KOSPI 금속 N N N Y 60 N 17940 -190 5 -1.05 126205980 7022 100.30 18160 18190 17930 23550 12700 18130 17972.94 5.91 0 -1972 18303 18216 18093 18006 17883 18260 18050 270 5420 1000 11960 10 1 27000000 4844 6.78 0.29 12 0.03 2646.00 62129.00 30563 20240220 -41.30 16068 20241209 11.65 18580 -3.44 20250109 17660 1.59 20250102 28000 -35.93 20240430 17350 3.40 20241209 0.23 N 002240 1000 270 억 1595017 N N 17 N 00 N
12 20250227 140132 55 60.00 KOSPI 금속 N N N Y 60 N 17930 -200 5 -1.10 117576760 6541 93.43 18160 18190 17930 23550 12700 18130 17975.35 5.91 0 -1532 18303 18216 18093 18006 17883 18260 18050 270 5420 1000 11960 10 1 27000000 4841 6.78 0.29 12 0.02 2646.00 62129.00 30563 20240220 -41.33 16068 20241209 11.59 18580 -3.50 20250109 17660 1.53 20250102 28000 -35.96 20240430 17350 3.34 20241209 0.23 N 002240 1000 270 억 1595017 N N 17 N 00 N