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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16730,-210,5,-1.24,42477450,2519,29.54,16940,16980,16650,22000,11860,16940,16864.37,5.77,0,-1014,17340,17140,16820,16620,16300,17240,16720,270,5060,1000,12870,10,1,27000000,4517,13.42,0.25,12,0.01,1247.00,66003.00,25932,20240430,-35.49,15950,20250407,4.89,19470,-14.07,20250310,15950,4.89,20250407,28000,-40.25,20240430,15950,4.89,20250407,0.22,Y,002240,1000,270 억,,1558816,N,N,622,N,00,N
20250411,150129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16790,-150,5,-0.89,34236110,2028,23.79,16940,16980,16650,22000,11860,16940,16881.71,5.77,0,-867,17340,17140,16820,16620,16300,17240,16720,270,5060,1000,12870,10,1,27000000,4533,13.46,0.25,12,0.01,1247.00,66003.00,25932,20240430,-35.25,15950,20250407,5.27,19470,-13.76,20250310,15950,5.27,20250407,28000,-40.04,20240430,15950,5.27,20250407,0.22,Y,002240,1000,270 억,,1558816,N,N,765,N,00,N
20250411,140129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16850,-90,5,-0.53,28485820,1686,19.77,16940,16980,16650,22000,11860,16940,16895.50,5.77,0,-753,17340,17140,16820,16620,16300,17240,16720,270,5060,1000,12870,10,1,27000000,4550,13.51,0.26,12,0.01,1247.00,66003.00,25932,20240430,-35.02,15950,20250407,5.64,19470,-13.46,20250310,15950,5.64,20250407,28000,-39.82,20240430,15950,5.64,20250407,0.22,Y,002240,1000,270 억,,1558816,N,N,765,N,00,N
20250411,130129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16900,-40,5,-0.24,19408080,1148,13.46,16940,16980,16650,22000,11860,16940,16905.99,5.77,0,-617,17340,17140,16820,16620,16300,17240,16720,270,5060,1000,12870,10,1,27000000,4563,13.55,0.26,12,0.00,1247.00,66003.00,25932,20240430,-34.83,15950,20250407,5.96,19470,-13.20,20250310,15950,5.96,20250407,28000,-39.64,20240430,15950,5.96,20250407,0.22,Y,002240,1000,270 억,,1558816,N,N,765,N,00,N
20250411,120129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16720,-220,5,-1.30,16340410,966,11.33,16940,16980,16650,22000,11860,16940,16915.54,5.77,0,-519,17340,17140,16820,16620,16300,17240,16720,270,5060,1000,12870,10,1,27000000,4514,13.41,0.25,12,0.00,1247.00,66003.00,25932,20240430,-35.52,15950,20250407,4.83,19470,-14.12,20250310,15950,4.83,20250407,28000,-40.29,20240430,15950,4.83,20250407,0.22,Y,002240,1000,270 억,,1558816,N,N,765,N,00,N
20250411,110128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16790,-150,5,-0.89,13498540,797,9.35,16940,16980,16650,22000,11860,16940,16936.69,5.77,0,-473,17340,17140,16820,16620,16300,17240,16720,270,5060,1000,12870,10,1,27000000,4533,13.46,0.25,12,0.00,1247.00,66003.00,25932,20240430,-35.25,15950,20250407,5.27,19470,-13.76,20250310,15950,5.27,20250407,28000,-40.04,20240430,15950,5.27,20250407,0.22,Y,002240,1000,270 억,,1558816,N,N,765,N,00,N
20250411,100128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16830,-110,5,-0.65,12135470,716,8.40,16940,16980,16650,22000,11860,16940,16948.98,5.77,0,-399,17340,17140,16820,16620,16300,17240,16720,270,5060,1000,12870,10,1,27000000,4544,13.50,0.25,12,0.00,1247.00,66003.00,25932,20240430,-35.10,15950,20250407,5.52,19470,-13.56,20250310,15950,5.52,20250407,28000,-39.89,20240430,15950,5.52,20250407,0.22,Y,002240,1000,270 억,,1558816,N,N,765,N,00,N
20250411,090129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16960,20,2,0.12,2117690,125,1.47,16940,16980,16880,22000,11860,16940,16941.52,5.77,0,-71,17340,17140,16820,16620,16300,17240,16720,270,5060,1000,12870,10,1,27000000,4579,13.60,0.26,12,0.00,1247.00,66003.00,25932,20240430,-34.60,15950,20250407,6.33,19470,-12.89,20250310,15950,6.33,20250407,28000,-39.43,20240430,15950,6.33,20250407,0.22,Y,002240,1000,270 억,,1558816,N,N,765,N,00,N
20250410,160128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16940,630,2,3.86,143048565,8520,105.80,16500,17020,16500,21200,11420,16310,16789.74,5.77,0,1271,16636,16472,16356,16192,16076,16555,16275,270,4890,1000,12390,10,1,27000000,4574,13.58,0.26,12,0.03,1247.00,66003.00,25932,20240430,-34.68,15950,20250407,6.21,19470,-12.99,20250310,15950,6.21,20250407,28000,-39.50,20240430,15950,6.21,20250407,0.23,Y,002240,1000,270 억,,1557857,N,N,765,N,00,N
20250410,150128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16930,620,2,3.80,118171245,7051,87.56,16500,17020,16500,21200,11420,16310,16759.50,5.77,0,1016,16636,16472,16356,16192,16076,16555,16275,270,4890,1000,12390,10,1,27000000,4571,13.58,0.26,12,0.03,1247.00,66003.00,25932,20240430,-34.71,15950,20250407,6.14,19470,-13.05,20250310,15950,6.14,20250407,28000,-39.54,20240430,15950,6.14,20250407,0.23,Y,002240,1000,270 억,,1557857,N,N,1264,N,00,N
20250410,140128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16840,530,2,3.25,103099815,6157,76.46,16500,17020,16500,21200,11420,16310,16745.14,5.77,0,660,16636,16472,16356,16192,16076,16555,16275,270,4890,1000,12390,10,1,27000000,4547,13.50,0.26,12,0.02,1247.00,66003.00,25932,20240430,-35.06,15950,20250407,5.58,19470,-13.51,20250310,15950,5.58,20250407,28000,-39.86,20240430,15950,5.58,20250407,0.23,Y,002240,1000,270 억,,1557857,N,N,1264,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 20250411 160129 55 60.00 KOSPI 금속 N N N Y 60 N 16730 -210 5 -1.24 42477450 2519 29.54 16940 16980 16650 22000 11860 16940 16864.37 5.77 0 -1014 17340 17140 16820 16620 16300 17240 16720 270 5060 1000 12870 10 1 27000000 4517 13.42 0.25 12 0.01 1247.00 66003.00 25932 20240430 -35.49 15950 20250407 4.89 19470 -14.07 20250310 15950 4.89 20250407 28000 -40.25 20240430 15950 4.89 20250407 0.22 Y 002240 1000 270 억 1558816 N N 622 N 00 N
3 20250411 150129 55 60.00 KOSPI 금속 N N N Y 60 N 16790 -150 5 -0.89 34236110 2028 23.79 16940 16980 16650 22000 11860 16940 16881.71 5.77 0 -867 17340 17140 16820 16620 16300 17240 16720 270 5060 1000 12870 10 1 27000000 4533 13.46 0.25 12 0.01 1247.00 66003.00 25932 20240430 -35.25 15950 20250407 5.27 19470 -13.76 20250310 15950 5.27 20250407 28000 -40.04 20240430 15950 5.27 20250407 0.22 Y 002240 1000 270 억 1558816 N N 765 N 00 N
4 20250411 140129 55 60.00 KOSPI 금속 N N N Y 60 N 16850 -90 5 -0.53 28485820 1686 19.77 16940 16980 16650 22000 11860 16940 16895.50 5.77 0 -753 17340 17140 16820 16620 16300 17240 16720 270 5060 1000 12870 10 1 27000000 4550 13.51 0.26 12 0.01 1247.00 66003.00 25932 20240430 -35.02 15950 20250407 5.64 19470 -13.46 20250310 15950 5.64 20250407 28000 -39.82 20240430 15950 5.64 20250407 0.22 Y 002240 1000 270 억 1558816 N N 765 N 00 N
5 20250411 130129 55 60.00 KOSPI 금속 N N N Y 60 N 16900 -40 5 -0.24 19408080 1148 13.46 16940 16980 16650 22000 11860 16940 16905.99 5.77 0 -617 17340 17140 16820 16620 16300 17240 16720 270 5060 1000 12870 10 1 27000000 4563 13.55 0.26 12 0.00 1247.00 66003.00 25932 20240430 -34.83 15950 20250407 5.96 19470 -13.20 20250310 15950 5.96 20250407 28000 -39.64 20240430 15950 5.96 20250407 0.22 Y 002240 1000 270 억 1558816 N N 765 N 00 N
6 20250411 120129 55 60.00 KOSPI 금속 N N N Y 60 N 16720 -220 5 -1.30 16340410 966 11.33 16940 16980 16650 22000 11860 16940 16915.54 5.77 0 -519 17340 17140 16820 16620 16300 17240 16720 270 5060 1000 12870 10 1 27000000 4514 13.41 0.25 12 0.00 1247.00 66003.00 25932 20240430 -35.52 15950 20250407 4.83 19470 -14.12 20250310 15950 4.83 20250407 28000 -40.29 20240430 15950 4.83 20250407 0.22 Y 002240 1000 270 억 1558816 N N 765 N 00 N
7 20250411 110128 55 60.00 KOSPI 금속 N N N Y 60 N 16790 -150 5 -0.89 13498540 797 9.35 16940 16980 16650 22000 11860 16940 16936.69 5.77 0 -473 17340 17140 16820 16620 16300 17240 16720 270 5060 1000 12870 10 1 27000000 4533 13.46 0.25 12 0.00 1247.00 66003.00 25932 20240430 -35.25 15950 20250407 5.27 19470 -13.76 20250310 15950 5.27 20250407 28000 -40.04 20240430 15950 5.27 20250407 0.22 Y 002240 1000 270 억 1558816 N N 765 N 00 N
8 20250411 100128 55 60.00 KOSPI 금속 N N N Y 60 N 16830 -110 5 -0.65 12135470 716 8.40 16940 16980 16650 22000 11860 16940 16948.98 5.77 0 -399 17340 17140 16820 16620 16300 17240 16720 270 5060 1000 12870 10 1 27000000 4544 13.50 0.25 12 0.00 1247.00 66003.00 25932 20240430 -35.10 15950 20250407 5.52 19470 -13.56 20250310 15950 5.52 20250407 28000 -39.89 20240430 15950 5.52 20250407 0.22 Y 002240 1000 270 억 1558816 N N 765 N 00 N
9 20250411 090129 55 60.00 KOSPI 금속 N N N Y 60 N 16960 20 2 0.12 2117690 125 1.47 16940 16980 16880 22000 11860 16940 16941.52 5.77 0 -71 17340 17140 16820 16620 16300 17240 16720 270 5060 1000 12870 10 1 27000000 4579 13.60 0.26 12 0.00 1247.00 66003.00 25932 20240430 -34.60 15950 20250407 6.33 19470 -12.89 20250310 15950 6.33 20250407 28000 -39.43 20240430 15950 6.33 20250407 0.22 Y 002240 1000 270 억 1558816 N N 765 N 00 N
10 20250410 160128 55 60.00 KOSPI 금속 N N N Y 60 N 16940 630 2 3.86 143048565 8520 105.80 16500 17020 16500 21200 11420 16310 16789.74 5.77 0 1271 16636 16472 16356 16192 16076 16555 16275 270 4890 1000 12390 10 1 27000000 4574 13.58 0.26 12 0.03 1247.00 66003.00 25932 20240430 -34.68 15950 20250407 6.21 19470 -12.99 20250310 15950 6.21 20250407 28000 -39.50 20240430 15950 6.21 20250407 0.23 Y 002240 1000 270 억 1557857 N N 765 N 00 N
11 20250410 150128 55 60.00 KOSPI 금속 N N N Y 60 N 16930 620 2 3.80 118171245 7051 87.56 16500 17020 16500 21200 11420 16310 16759.50 5.77 0 1016 16636 16472 16356 16192 16076 16555 16275 270 4890 1000 12390 10 1 27000000 4571 13.58 0.26 12 0.03 1247.00 66003.00 25932 20240430 -34.71 15950 20250407 6.14 19470 -13.05 20250310 15950 6.14 20250407 28000 -39.54 20240430 15950 6.14 20250407 0.23 Y 002240 1000 270 억 1557857 N N 1264 N 00 N
12 20250410 140128 55 60.00 KOSPI 금속 N N N Y 60 N 16840 530 2 3.25 103099815 6157 76.46 16500 17020 16500 21200 11420 16310 16745.14 5.77 0 660 16636 16472 16356 16192 16076 16555 16275 270 4890 1000 12390 10 1 27000000 4547 13.50 0.26 12 0.02 1247.00 66003.00 25932 20240430 -35.06 15950 20250407 5.58 19470 -13.51 20250310 15950 5.58 20250407 28000 -39.86 20240430 15950 5.58 20250407 0.23 Y 002240 1000 270 억 1557857 N N 1264 N 00 N