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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002240/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
20250407,160127,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16040,-590,5,-3.55,283428270,17591,106.23,16510,16600,15950,21600,11650,16630,16112.48,5.78,0,-3005,16850,16740,16520,16410,16190,16795,16465,270,4970,1000,12630,10,1,27000000,4331,12.86,0.24,12,0.07,1247.00,66003.00,25932,20240430,-38.15,15950,20250407,0.56,19470,-17.62,20250310,15950,0.56,20250407,28000,-42.71,20240430,15950,0.56,20250407,0.24,Y,002240,1000,270 억,,1560843,N,N,974,N,00,N
20250407,150128,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16050,-580,5,-3.49,255600500,15855,95.74,16510,16600,15950,21600,11650,16630,16121.13,5.78,0,-2704,16850,16740,16520,16410,16190,16795,16465,270,4970,1000,12630,10,1,27000000,4334,12.87,0.24,12,0.06,1247.00,66003.00,25932,20240430,-38.11,15950,20250407,0.63,19470,-17.57,20250310,15950,0.63,20250407,28000,-42.68,20240430,15950,0.63,20250407,0.24,Y,002240,1000,270 억,,1560843,N,N,1404,N,00,N
20250407,140128,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16110,-520,5,-3.13,235889310,14624,88.31,16510,16600,15950,21600,11650,16630,16130.29,5.78,0,-2650,16850,16740,16520,16410,16190,16795,16465,270,4970,1000,12630,10,1,27000000,4350,12.92,0.24,12,0.05,1247.00,66003.00,25932,20240430,-37.88,15950,20250407,1.00,19470,-17.26,20250310,15950,1.00,20250407,28000,-42.46,20240430,15950,1.00,20250407,0.24,Y,002240,1000,270 억,,1560843,N,N,1404,N,00,N
20250407,130127,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16080,-550,5,-3.31,226267000,14026,84.70,16510,16600,15950,21600,11650,16630,16131.97,5.78,0,-2352,16850,16740,16520,16410,16190,16795,16465,270,4970,1000,12630,10,1,27000000,4342,12.89,0.24,12,0.05,1247.00,66003.00,25932,20240430,-37.99,15950,20250407,0.82,19470,-17.41,20250310,15950,0.82,20250407,28000,-42.57,20240430,15950,0.82,20250407,0.24,Y,002240,1000,270 억,,1560843,N,N,1404,N,00,N
20250407,120127,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16040,-590,5,-3.55,200927320,12449,75.18,16510,16600,15950,21600,11650,16630,16140.04,5.78,0,-1443,16850,16740,16520,16410,16190,16795,16465,270,4970,1000,12630,10,1,27000000,4331,12.86,0.24,12,0.05,1247.00,66003.00,25932,20240430,-38.15,15950,20250407,0.56,19470,-17.62,20250310,15950,0.56,20250407,28000,-42.71,20240430,15950,0.56,20250407,0.24,Y,002240,1000,270 억,,1560843,N,N,1404,N,00,N
20250407,110127,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16220,-410,5,-2.47,123268640,7597,45.88,16510,16600,16030,21600,11650,16630,16225.96,5.78,0,-1704,16850,16740,16520,16410,16190,16795,16465,270,4970,1000,12630,10,1,27000000,4379,13.01,0.25,12,0.03,1247.00,66003.00,25932,20240430,-37.45,16030,20250407,1.19,19470,-16.69,20250310,16030,1.19,20250407,28000,-42.07,20240430,16030,1.19,20250407,0.24,Y,002240,1000,270 억,,1560843,N,N,1404,N,00,N
20250407,100127,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16140,-490,5,-2.95,67268770,4123,24.90,16510,16600,16100,21600,11650,16630,16315.49,5.78,0,-1481,16850,16740,16520,16410,16190,16795,16465,270,4970,1000,12630,10,1,27000000,4358,12.94,0.24,12,0.02,1247.00,66003.00,25932,20240430,-37.76,16068,20241209,0.45,19470,-17.10,20250310,16100,0.25,20250407,28000,-42.36,20240430,16100,0.25,20250407,0.24,Y,002240,1000,270 억,,1560843,N,N,1404,N,00,N
20250407,090127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16600,-30,5,-0.18,1122710,68,0.41,16510,16600,16500,21600,11650,16630,16510.44,5.78,0,-8,16850,16740,16520,16410,16190,16795,16465,270,4970,1000,12630,10,1,27000000,4482,13.31,0.25,12,0.00,1247.00,66003.00,25932,20240430,-35.99,16068,20241209,3.31,19470,-14.74,20250310,16300,1.84,20250404,28000,-40.71,20240430,16300,1.84,20250404,0.24,Y,002240,1000,270 억,,1560843,N,N,1404,N,00,N
20250404,160127,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16630,0,3,0.00,272781045,16557,176.34,16630,16630,16300,21600,11650,16630,16474.62,5.80,0,-4988,17123,16876,16753,16506,16383,16815,16445,270,4970,1000,12630,10,1,27000000,4490,13.34,0.25,12,0.06,1247.00,66003.00,25932,20240430,-35.87,16068,20241209,3.50,19470,-14.59,20250310,16300,2.02,20250404,28000,-40.61,20240430,16300,2.02,20250404,0.24,Y,002240,1000,270 억,,1566063,N,N,1404,N,00,N
20250404,150128,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16440,-190,5,-1.14,256615255,15582,165.96,16630,16630,16300,21600,11650,16630,16468.70,5.80,0,-4873,17123,16876,16753,16506,16383,16815,16445,270,4970,1000,12630,10,1,27000000,4439,13.18,0.25,12,0.06,1247.00,66003.00,25932,20240430,-36.60,16068,20241209,2.32,19470,-15.56,20250310,16300,0.86,20250404,28000,-41.29,20240430,16300,0.86,20250404,0.24,Y,002240,1000,270 억,,1566063,N,N,643,N,00,N
20250404,140128,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16380,-250,5,-1.50,227800235,13823,147.23,16630,16630,16300,21600,11650,16630,16479.80,5.80,0,-5269,17123,16876,16753,16506,16383,16815,16445,270,4970,1000,12630,10,1,27000000,4423,13.14,0.25,12,0.05,1247.00,66003.00,25932,20240430,-36.83,16068,20241209,1.94,19470,-15.87,20250310,16300,0.49,20250404,28000,-41.50,20240430,16300,0.49,20250404,0.24,Y,002240,1000,270 억,,1566063,N,N,643,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 20250407 160127 55 60.00 KOSPI 신저가 금속 N N N Y 60 N 16040 -590 5 -3.55 283428270 17591 106.23 16510 16600 15950 21600 11650 16630 16112.48 5.78 0 -3005 16850 16740 16520 16410 16190 16795 16465 270 4970 1000 12630 10 1 27000000 4331 12.86 0.24 12 0.07 1247.00 66003.00 25932 20240430 -38.15 15950 20250407 0.56 19470 -17.62 20250310 15950 0.56 20250407 28000 -42.71 20240430 15950 0.56 20250407 0.24 Y 002240 1000 270 억 1560843 N N 974 N 00 N
3 20250407 150128 55 60.00 KOSPI 신저가 금속 N N N Y 60 N 16050 -580 5 -3.49 255600500 15855 95.74 16510 16600 15950 21600 11650 16630 16121.13 5.78 0 -2704 16850 16740 16520 16410 16190 16795 16465 270 4970 1000 12630 10 1 27000000 4334 12.87 0.24 12 0.06 1247.00 66003.00 25932 20240430 -38.11 15950 20250407 0.63 19470 -17.57 20250310 15950 0.63 20250407 28000 -42.68 20240430 15950 0.63 20250407 0.24 Y 002240 1000 270 억 1560843 N N 1404 N 00 N
4 20250407 140128 55 60.00 KOSPI 신저가 금속 N N N Y 60 N 16110 -520 5 -3.13 235889310 14624 88.31 16510 16600 15950 21600 11650 16630 16130.29 5.78 0 -2650 16850 16740 16520 16410 16190 16795 16465 270 4970 1000 12630 10 1 27000000 4350 12.92 0.24 12 0.05 1247.00 66003.00 25932 20240430 -37.88 15950 20250407 1.00 19470 -17.26 20250310 15950 1.00 20250407 28000 -42.46 20240430 15950 1.00 20250407 0.24 Y 002240 1000 270 억 1560843 N N 1404 N 00 N
5 20250407 130127 55 60.00 KOSPI 신저가 금속 N N N Y 60 N 16080 -550 5 -3.31 226267000 14026 84.70 16510 16600 15950 21600 11650 16630 16131.97 5.78 0 -2352 16850 16740 16520 16410 16190 16795 16465 270 4970 1000 12630 10 1 27000000 4342 12.89 0.24 12 0.05 1247.00 66003.00 25932 20240430 -37.99 15950 20250407 0.82 19470 -17.41 20250310 15950 0.82 20250407 28000 -42.57 20240430 15950 0.82 20250407 0.24 Y 002240 1000 270 억 1560843 N N 1404 N 00 N
6 20250407 120127 55 60.00 KOSPI 신저가 금속 N N N Y 60 N 16040 -590 5 -3.55 200927320 12449 75.18 16510 16600 15950 21600 11650 16630 16140.04 5.78 0 -1443 16850 16740 16520 16410 16190 16795 16465 270 4970 1000 12630 10 1 27000000 4331 12.86 0.24 12 0.05 1247.00 66003.00 25932 20240430 -38.15 15950 20250407 0.56 19470 -17.62 20250310 15950 0.56 20250407 28000 -42.71 20240430 15950 0.56 20250407 0.24 Y 002240 1000 270 억 1560843 N N 1404 N 00 N
7 20250407 110127 55 60.00 KOSPI 신저가 금속 N N N Y 60 N 16220 -410 5 -2.47 123268640 7597 45.88 16510 16600 16030 21600 11650 16630 16225.96 5.78 0 -1704 16850 16740 16520 16410 16190 16795 16465 270 4970 1000 12630 10 1 27000000 4379 13.01 0.25 12 0.03 1247.00 66003.00 25932 20240430 -37.45 16030 20250407 1.19 19470 -16.69 20250310 16030 1.19 20250407 28000 -42.07 20240430 16030 1.19 20250407 0.24 Y 002240 1000 270 억 1560843 N N 1404 N 00 N
8 20250407 100127 55 60.00 KOSPI 신저가 금속 N N N Y 60 N 16140 -490 5 -2.95 67268770 4123 24.90 16510 16600 16100 21600 11650 16630 16315.49 5.78 0 -1481 16850 16740 16520 16410 16190 16795 16465 270 4970 1000 12630 10 1 27000000 4358 12.94 0.24 12 0.02 1247.00 66003.00 25932 20240430 -37.76 16068 20241209 0.45 19470 -17.10 20250310 16100 0.25 20250407 28000 -42.36 20240430 16100 0.25 20250407 0.24 Y 002240 1000 270 억 1560843 N N 1404 N 00 N
9 20250407 090127 55 60.00 KOSPI 금속 N N N Y 60 N 16600 -30 5 -0.18 1122710 68 0.41 16510 16600 16500 21600 11650 16630 16510.44 5.78 0 -8 16850 16740 16520 16410 16190 16795 16465 270 4970 1000 12630 10 1 27000000 4482 13.31 0.25 12 0.00 1247.00 66003.00 25932 20240430 -35.99 16068 20241209 3.31 19470 -14.74 20250310 16300 1.84 20250404 28000 -40.71 20240430 16300 1.84 20250404 0.24 Y 002240 1000 270 억 1560843 N N 1404 N 00 N
10 20250404 160127 55 60.00 KOSPI 신저가 금속 N N N Y 60 N 16630 0 3 0.00 272781045 16557 176.34 16630 16630 16300 21600 11650 16630 16474.62 5.80 0 -4988 17123 16876 16753 16506 16383 16815 16445 270 4970 1000 12630 10 1 27000000 4490 13.34 0.25 12 0.06 1247.00 66003.00 25932 20240430 -35.87 16068 20241209 3.50 19470 -14.59 20250310 16300 2.02 20250404 28000 -40.61 20240430 16300 2.02 20250404 0.24 Y 002240 1000 270 억 1566063 N N 1404 N 00 N
11 20250404 150128 55 60.00 KOSPI 신저가 금속 N N N Y 60 N 16440 -190 5 -1.14 256615255 15582 165.96 16630 16630 16300 21600 11650 16630 16468.70 5.80 0 -4873 17123 16876 16753 16506 16383 16815 16445 270 4970 1000 12630 10 1 27000000 4439 13.18 0.25 12 0.06 1247.00 66003.00 25932 20240430 -36.60 16068 20241209 2.32 19470 -15.56 20250310 16300 0.86 20250404 28000 -41.29 20240430 16300 0.86 20250404 0.24 Y 002240 1000 270 억 1566063 N N 643 N 00 N
12 20250404 140128 55 60.00 KOSPI 신저가 금속 N N N Y 60 N 16380 -250 5 -1.50 227800235 13823 147.23 16630 16630 16300 21600 11650 16630 16479.80 5.80 0 -5269 17123 16876 16753 16506 16383 16815 16445 270 4970 1000 12630 10 1 27000000 4423 13.14 0.25 12 0.05 1247.00 66003.00 25932 20240430 -36.83 16068 20241209 1.94 19470 -15.87 20250310 16300 0.49 20250404 28000 -41.50 20240430 16300 0.49 20250404 0.24 Y 002240 1000 270 억 1566063 N N 643 N 00 N