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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18140,340,2,1.91,471370680,26192,250.31,17920,18140,17800,23100,12460,17800,17996.74,5.88,0,7327,18040,17920,17710,17590,17380,17980,17650,270,5300,1000,11740,10,1,27000000,4898,6.86,0.29,12,0.10,2646.00,62129.00,25932,20240430,-30.05,16068,20241209,12.90,18580,-2.37,20250109,17500,3.66,20250305,28000,-35.21,20240430,17350,4.55,20241209,0.22,N,002240,1000,270 억,,1587764,N,N,0,N,00,N
20250306,150128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18080,280,2,1.57,440911610,24509,234.22,17920,18130,17800,23100,12460,17800,17989.78,5.88,0,7475,18040,17920,17710,17590,17380,17980,17650,270,5300,1000,11740,10,1,27000000,4882,6.83,0.29,12,0.09,2646.00,62129.00,25932,20240430,-30.28,16068,20241209,12.52,18580,-2.69,20250109,17500,3.31,20250305,28000,-35.43,20240430,17350,4.21,20241209,0.22,N,002240,1000,270 억,,1587764,N,N,0,N,00,N
20250306,140129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17990,190,2,1.07,190776540,10624,101.53,17920,18040,17800,23100,12460,17800,17957.13,5.88,0,4776,18040,17920,17710,17590,17380,17980,17650,270,5300,1000,11740,10,1,27000000,4857,6.80,0.29,12,0.04,2646.00,62129.00,25932,20240430,-30.63,16068,20241209,11.96,18580,-3.18,20250109,17500,2.80,20250305,28000,-35.75,20240430,17350,3.69,20241209,0.22,N,002240,1000,270 억,,1587764,N,N,0,N,00,N
20250306,130128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17990,190,2,1.07,180646000,10061,96.15,17920,18040,17800,23100,12460,17800,17955.07,5.88,0,4610,18040,17920,17710,17590,17380,17980,17650,270,5300,1000,11740,10,1,27000000,4857,6.80,0.29,12,0.04,2646.00,62129.00,25932,20240430,-30.63,16068,20241209,11.96,18580,-3.18,20250109,17500,2.80,20250305,28000,-35.75,20240430,17350,3.69,20241209,0.22,N,002240,1000,270 억,,1587764,N,N,0,N,00,N
20250306,120129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18010,210,2,1.18,168187640,9369,89.54,17920,18040,17800,23100,12460,17800,17951.50,5.88,0,4099,18040,17920,17710,17590,17380,17980,17650,270,5300,1000,11740,10,1,27000000,4863,6.81,0.29,12,0.03,2646.00,62129.00,25932,20240430,-30.55,16068,20241209,12.09,18580,-3.07,20250109,17500,2.91,20250305,28000,-35.68,20240430,17350,3.80,20241209,0.22,N,002240,1000,270 억,,1587764,N,N,0,N,00,N
20250306,110128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17960,160,2,0.90,133108870,7420,70.91,17920,18020,17800,23100,12460,17800,17939.20,5.88,0,2927,18040,17920,17710,17590,17380,17980,17650,270,5300,1000,11740,10,1,27000000,4849,6.79,0.29,12,0.03,2646.00,62129.00,25932,20240430,-30.74,16068,20241209,11.77,18580,-3.34,20250109,17500,2.63,20250305,28000,-35.86,20240430,17350,3.52,20241209,0.22,N,002240,1000,270 억,,1587764,N,N,0,N,00,N
20250306,100129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17950,150,2,0.84,77981110,4347,41.54,17920,18020,17800,23100,12460,17800,17939.06,5.88,0,928,18040,17920,17710,17590,17380,17980,17650,270,5300,1000,11740,10,1,27000000,4847,6.78,0.29,12,0.02,2646.00,62129.00,25932,20240430,-30.78,16068,20241209,11.71,18580,-3.39,20250109,17500,2.57,20250305,28000,-35.89,20240430,17350,3.46,20241209,0.22,N,002240,1000,270 억,,1587764,N,N,0,N,00,N
20250306,090129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17990,190,2,1.07,520500,29,0.28,17920,17990,17920,23100,12460,17800,17948.28,5.88,0,16,18040,17920,17710,17590,17380,17980,17650,270,5300,1000,11740,10,1,27000000,4857,6.80,0.29,12,0.00,2646.00,62129.00,25932,20240430,-30.63,16068,20241209,11.96,18580,-3.18,20250109,17500,2.80,20250305,28000,-35.75,20240430,17350,3.69,20241209,0.22,N,002240,1000,270 억,,1587764,N,N,0,N,00,N
20250305,160128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17800,170,2,0.96,184518165,10454,236.73,17500,17830,17500,22900,12350,17630,17650.48,5.88,0,-2029,18096,17862,17746,17512,17396,17805,17455,270,5270,1000,11630,10,1,27000000,4806,6.73,0.29,12,0.04,2646.00,62129.00,29590,20240221,-39.84,16068,20241209,10.78,18580,-4.20,20250109,17500,1.71,20250305,28000,-36.43,20240430,17350,2.59,20241209,0.22,N,002240,1000,270 억,,1588877,N,N,43,N,00,N
20250305,150129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17780,150,2,0.85,171194085,9705,219.77,17500,17830,17500,22900,12350,17630,17639.78,5.88,0,-1837,18096,17862,17746,17512,17396,17805,17455,270,5270,1000,11630,10,1,27000000,4801,6.72,0.29,12,0.04,2646.00,62129.00,29590,20240221,-39.91,16068,20241209,10.65,18580,-4.31,20250109,17500,1.60,20250305,28000,-36.50,20240430,17350,2.48,20241209,0.22,N,002240,1000,270 억,,1588877,N,N,43,N,00,N
20250305,140128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17650,20,2,0.11,163996965,9299,210.58,17500,17830,17500,22900,12350,17630,17635.98,5.88,0,-1731,18096,17862,17746,17512,17396,17805,17455,270,5270,1000,11630,10,1,27000000,4766,6.67,0.28,12,0.03,2646.00,62129.00,29590,20240221,-40.35,16068,20241209,9.85,18580,-5.01,20250109,17500,0.86,20250305,28000,-36.96,20240430,17350,1.73,20241209,0.22,N,002240,1000,270 억,,1588877,N,N,43,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 20250306 160129 55 60.00 KOSPI 금속 N N N Y 60 N 18140 340 2 1.91 471370680 26192 250.31 17920 18140 17800 23100 12460 17800 17996.74 5.88 0 7327 18040 17920 17710 17590 17380 17980 17650 270 5300 1000 11740 10 1 27000000 4898 6.86 0.29 12 0.10 2646.00 62129.00 25932 20240430 -30.05 16068 20241209 12.90 18580 -2.37 20250109 17500 3.66 20250305 28000 -35.21 20240430 17350 4.55 20241209 0.22 N 002240 1000 270 억 1587764 N N 0 N 00 N
3 20250306 150128 55 60.00 KOSPI 금속 N N N Y 60 N 18080 280 2 1.57 440911610 24509 234.22 17920 18130 17800 23100 12460 17800 17989.78 5.88 0 7475 18040 17920 17710 17590 17380 17980 17650 270 5300 1000 11740 10 1 27000000 4882 6.83 0.29 12 0.09 2646.00 62129.00 25932 20240430 -30.28 16068 20241209 12.52 18580 -2.69 20250109 17500 3.31 20250305 28000 -35.43 20240430 17350 4.21 20241209 0.22 N 002240 1000 270 억 1587764 N N 0 N 00 N
4 20250306 140129 55 60.00 KOSPI 금속 N N N Y 60 N 17990 190 2 1.07 190776540 10624 101.53 17920 18040 17800 23100 12460 17800 17957.13 5.88 0 4776 18040 17920 17710 17590 17380 17980 17650 270 5300 1000 11740 10 1 27000000 4857 6.80 0.29 12 0.04 2646.00 62129.00 25932 20240430 -30.63 16068 20241209 11.96 18580 -3.18 20250109 17500 2.80 20250305 28000 -35.75 20240430 17350 3.69 20241209 0.22 N 002240 1000 270 억 1587764 N N 0 N 00 N
5 20250306 130128 55 60.00 KOSPI 금속 N N N Y 60 N 17990 190 2 1.07 180646000 10061 96.15 17920 18040 17800 23100 12460 17800 17955.07 5.88 0 4610 18040 17920 17710 17590 17380 17980 17650 270 5300 1000 11740 10 1 27000000 4857 6.80 0.29 12 0.04 2646.00 62129.00 25932 20240430 -30.63 16068 20241209 11.96 18580 -3.18 20250109 17500 2.80 20250305 28000 -35.75 20240430 17350 3.69 20241209 0.22 N 002240 1000 270 억 1587764 N N 0 N 00 N
6 20250306 120129 55 60.00 KOSPI 금속 N N N Y 60 N 18010 210 2 1.18 168187640 9369 89.54 17920 18040 17800 23100 12460 17800 17951.50 5.88 0 4099 18040 17920 17710 17590 17380 17980 17650 270 5300 1000 11740 10 1 27000000 4863 6.81 0.29 12 0.03 2646.00 62129.00 25932 20240430 -30.55 16068 20241209 12.09 18580 -3.07 20250109 17500 2.91 20250305 28000 -35.68 20240430 17350 3.80 20241209 0.22 N 002240 1000 270 억 1587764 N N 0 N 00 N
7 20250306 110128 55 60.00 KOSPI 금속 N N N Y 60 N 17960 160 2 0.90 133108870 7420 70.91 17920 18020 17800 23100 12460 17800 17939.20 5.88 0 2927 18040 17920 17710 17590 17380 17980 17650 270 5300 1000 11740 10 1 27000000 4849 6.79 0.29 12 0.03 2646.00 62129.00 25932 20240430 -30.74 16068 20241209 11.77 18580 -3.34 20250109 17500 2.63 20250305 28000 -35.86 20240430 17350 3.52 20241209 0.22 N 002240 1000 270 억 1587764 N N 0 N 00 N
8 20250306 100129 55 60.00 KOSPI 금속 N N N Y 60 N 17950 150 2 0.84 77981110 4347 41.54 17920 18020 17800 23100 12460 17800 17939.06 5.88 0 928 18040 17920 17710 17590 17380 17980 17650 270 5300 1000 11740 10 1 27000000 4847 6.78 0.29 12 0.02 2646.00 62129.00 25932 20240430 -30.78 16068 20241209 11.71 18580 -3.39 20250109 17500 2.57 20250305 28000 -35.89 20240430 17350 3.46 20241209 0.22 N 002240 1000 270 억 1587764 N N 0 N 00 N
9 20250306 090129 55 60.00 KOSPI 금속 N N N Y 60 N 17990 190 2 1.07 520500 29 0.28 17920 17990 17920 23100 12460 17800 17948.28 5.88 0 16 18040 17920 17710 17590 17380 17980 17650 270 5300 1000 11740 10 1 27000000 4857 6.80 0.29 12 0.00 2646.00 62129.00 25932 20240430 -30.63 16068 20241209 11.96 18580 -3.18 20250109 17500 2.80 20250305 28000 -35.75 20240430 17350 3.69 20241209 0.22 N 002240 1000 270 억 1587764 N N 0 N 00 N
10 20250305 160128 55 60.00 KOSPI 금속 N N N Y 60 N 17800 170 2 0.96 184518165 10454 236.73 17500 17830 17500 22900 12350 17630 17650.48 5.88 0 -2029 18096 17862 17746 17512 17396 17805 17455 270 5270 1000 11630 10 1 27000000 4806 6.73 0.29 12 0.04 2646.00 62129.00 29590 20240221 -39.84 16068 20241209 10.78 18580 -4.20 20250109 17500 1.71 20250305 28000 -36.43 20240430 17350 2.59 20241209 0.22 N 002240 1000 270 억 1588877 N N 43 N 00 N
11 20250305 150129 55 60.00 KOSPI 금속 N N N Y 60 N 17780 150 2 0.85 171194085 9705 219.77 17500 17830 17500 22900 12350 17630 17639.78 5.88 0 -1837 18096 17862 17746 17512 17396 17805 17455 270 5270 1000 11630 10 1 27000000 4801 6.72 0.29 12 0.04 2646.00 62129.00 29590 20240221 -39.91 16068 20241209 10.65 18580 -4.31 20250109 17500 1.60 20250305 28000 -36.50 20240430 17350 2.48 20241209 0.22 N 002240 1000 270 억 1588877 N N 43 N 00 N
12 20250305 140128 55 60.00 KOSPI 금속 N N N Y 60 N 17650 20 2 0.11 163996965 9299 210.58 17500 17830 17500 22900 12350 17630 17635.98 5.88 0 -1731 18096 17862 17746 17512 17396 17805 17455 270 5270 1000 11630 10 1 27000000 4766 6.67 0.28 12 0.03 2646.00 62129.00 29590 20240221 -40.35 16068 20241209 9.85 18580 -5.01 20250109 17500 0.86 20250305 28000 -36.96 20240430 17350 1.73 20241209 0.22 N 002240 1000 270 억 1588877 N N 43 N 00 N