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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16910,180,2,1.08,71216575,4216,166.12,16660,17050,16660,21700,11720,16730,16891.85,5.77,0,238,17116,16922,16786,16592,16456,16855,16525,270,4970,1000,12710,10,1,27000000,4566,13.56,0.26,12,0.02,1247.00,66003.00,25932,20240430,-34.79,15950,20250407,6.02,19470,-13.15,20250310,15950,6.02,20250407,28000,-39.61,20240430,15950,6.02,20250407,0.22,Y,002240,1000,270 억,,1557751,N,N,525,N,00,N
20250414,150129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16980,250,2,1.49,64192685,3801,149.76,16660,17050,16660,21700,11720,16730,16888.37,5.77,0,262,17116,16922,16786,16592,16456,16855,16525,270,4970,1000,12710,10,1,27000000,4585,13.62,0.26,12,0.01,1247.00,66003.00,25932,20240430,-34.52,15950,20250407,6.46,19470,-12.79,20250310,15950,6.46,20250407,28000,-39.36,20240430,15950,6.46,20250407,0.22,Y,002240,1000,270 억,,1557751,N,N,622,N,00,N
20250414,140129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16920,190,2,1.14,52674315,3121,122.97,16660,17050,16660,21700,11720,16730,16877.38,5.77,0,-60,17116,16922,16786,16592,16456,16855,16525,270,4970,1000,12710,10,1,27000000,4568,13.57,0.26,12,0.01,1247.00,66003.00,25932,20240430,-34.75,15950,20250407,6.08,19470,-13.10,20250310,15950,6.08,20250407,28000,-39.57,20240430,15950,6.08,20250407,0.22,Y,002240,1000,270 억,,1557751,N,N,622,N,00,N
20250414,130129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16930,200,2,1.20,40880645,2424,95.51,16660,17050,16660,21700,11720,16730,16864.95,5.77,0,-358,17116,16922,16786,16592,16456,16855,16525,270,4970,1000,12710,10,1,27000000,4571,13.58,0.26,12,0.01,1247.00,66003.00,25932,20240430,-34.71,15950,20250407,6.14,19470,-13.05,20250310,15950,6.14,20250407,28000,-39.54,20240430,15950,6.14,20250407,0.22,Y,002240,1000,270 억,,1557751,N,N,622,N,00,N
20250414,120129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16930,200,2,1.20,33466285,1986,78.25,16660,17050,16660,21700,11720,16730,16851.10,5.77,0,-650,17116,16922,16786,16592,16456,16855,16525,270,4970,1000,12710,10,1,27000000,4571,13.58,0.26,12,0.01,1247.00,66003.00,25932,20240430,-34.71,15950,20250407,6.14,19470,-13.05,20250310,15950,6.14,20250407,28000,-39.54,20240430,15950,6.14,20250407,0.22,Y,002240,1000,270 억,,1557751,N,N,622,N,00,N
20250414,110128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16900,170,2,1.02,31386335,1863,73.40,16660,17050,16660,21700,11720,16730,16847.20,5.77,0,-642,17116,16922,16786,16592,16456,16855,16525,270,4970,1000,12710,10,1,27000000,4563,13.55,0.26,12,0.01,1247.00,66003.00,25932,20240430,-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,,1557751,N,N,622,N,00,N
20250414,100129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16900,170,2,1.02,23329540,1386,54.61,16660,17050,16660,21700,11720,16730,16832.28,5.77,0,-557,17116,16922,16786,16592,16456,16855,16525,270,4970,1000,12710,10,1,27000000,4563,13.55,0.26,12,0.01,1247.00,66003.00,25932,20240430,-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,,1557751,N,N,622,N,00,N
20250414,090129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17050,320,2,1.91,4022870,241,9.50,16660,17050,16660,21700,11720,16730,16692.41,5.77,0,1,17116,16922,16786,16592,16456,16855,16525,270,4970,1000,12710,10,1,27000000,4604,13.67,0.26,12,0.00,1247.00,66003.00,25932,20240430,-34.25,15950,20250407,6.90,19470,-12.43,20250310,15950,6.90,20250407,28000,-39.11,20240430,15950,6.90,20250407,0.22,Y,002240,1000,270 억,,1557751,N,N,622,N,00,N
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
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 20250414 160129 55 60.00 KOSPI 금속 N N N Y 60 N 16910 180 2 1.08 71216575 4216 166.12 16660 17050 16660 21700 11720 16730 16891.85 5.77 0 238 17116 16922 16786 16592 16456 16855 16525 270 4970 1000 12710 10 1 27000000 4566 13.56 0.26 12 0.02 1247.00 66003.00 25932 20240430 -34.79 15950 20250407 6.02 19470 -13.15 20250310 15950 6.02 20250407 28000 -39.61 20240430 15950 6.02 20250407 0.22 Y 002240 1000 270 억 1557751 N N 525 N 00 N
3 20250414 150129 55 60.00 KOSPI 금속 N N N Y 60 N 16980 250 2 1.49 64192685 3801 149.76 16660 17050 16660 21700 11720 16730 16888.37 5.77 0 262 17116 16922 16786 16592 16456 16855 16525 270 4970 1000 12710 10 1 27000000 4585 13.62 0.26 12 0.01 1247.00 66003.00 25932 20240430 -34.52 15950 20250407 6.46 19470 -12.79 20250310 15950 6.46 20250407 28000 -39.36 20240430 15950 6.46 20250407 0.22 Y 002240 1000 270 억 1557751 N N 622 N 00 N
4 20250414 140129 55 60.00 KOSPI 금속 N N N Y 60 N 16920 190 2 1.14 52674315 3121 122.97 16660 17050 16660 21700 11720 16730 16877.38 5.77 0 -60 17116 16922 16786 16592 16456 16855 16525 270 4970 1000 12710 10 1 27000000 4568 13.57 0.26 12 0.01 1247.00 66003.00 25932 20240430 -34.75 15950 20250407 6.08 19470 -13.10 20250310 15950 6.08 20250407 28000 -39.57 20240430 15950 6.08 20250407 0.22 Y 002240 1000 270 억 1557751 N N 622 N 00 N
5 20250414 130129 55 60.00 KOSPI 금속 N N N Y 60 N 16930 200 2 1.20 40880645 2424 95.51 16660 17050 16660 21700 11720 16730 16864.95 5.77 0 -358 17116 16922 16786 16592 16456 16855 16525 270 4970 1000 12710 10 1 27000000 4571 13.58 0.26 12 0.01 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 0.22 Y 002240 1000 270 억 1557751 N N 622 N 00 N
6 20250414 120129 55 60.00 KOSPI 금속 N N N Y 60 N 16930 200 2 1.20 33466285 1986 78.25 16660 17050 16660 21700 11720 16730 16851.10 5.77 0 -650 17116 16922 16786 16592 16456 16855 16525 270 4970 1000 12710 10 1 27000000 4571 13.58 0.26 12 0.01 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 0.22 Y 002240 1000 270 억 1557751 N N 622 N 00 N
7 20250414 110128 55 60.00 KOSPI 금속 N N N Y 60 N 16900 170 2 1.02 31386335 1863 73.40 16660 17050 16660 21700 11720 16730 16847.20 5.77 0 -642 17116 16922 16786 16592 16456 16855 16525 270 4970 1000 12710 10 1 27000000 4563 13.55 0.26 12 0.01 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 1557751 N N 622 N 00 N
8 20250414 100129 55 60.00 KOSPI 금속 N N N Y 60 N 16900 170 2 1.02 23329540 1386 54.61 16660 17050 16660 21700 11720 16730 16832.28 5.77 0 -557 17116 16922 16786 16592 16456 16855 16525 270 4970 1000 12710 10 1 27000000 4563 13.55 0.26 12 0.01 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 1557751 N N 622 N 00 N
9 20250414 090129 55 60.00 KOSPI 금속 N N N Y 60 N 17050 320 2 1.91 4022870 241 9.50 16660 17050 16660 21700 11720 16730 16692.41 5.77 0 1 17116 16922 16786 16592 16456 16855 16525 270 4970 1000 12710 10 1 27000000 4604 13.67 0.26 12 0.00 1247.00 66003.00 25932 20240430 -34.25 15950 20250407 6.90 19470 -12.43 20250310 15950 6.90 20250407 28000 -39.11 20240430 15950 6.90 20250407 0.22 Y 002240 1000 270 억 1557751 N N 622 N 00 N
10 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
11 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
12 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