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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17770,-280,5,-1.55,435558540,24402,116.30,18240,18260,17740,23450,12640,18050,17849.69,5.92,0,-2409,18630,18340,18090,17800,17550,18485,17945,270,5400,1000,11910,10,1,27000000,4798,6.72,0.29,12,0.09,2646.00,62129.00,25932,20240430,-31.47,16068,20241209,10.59,19470,-8.73,20250310,17500,1.54,20250305,28000,-36.54,20240430,17350,2.42,20241209,0.27,N,002240,1000,270 억,,1598731,N,N,106,N,00,N
20250313,150130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17770,-280,5,-1.55,388144275,21732,103.57,18240,18260,17770,23450,12640,18050,17860.49,5.92,0,-2461,18630,18340,18090,17800,17550,18485,17945,270,5400,1000,11910,10,1,27000000,4798,6.72,0.29,12,0.08,2646.00,62129.00,25932,20240430,-31.47,16068,20241209,10.59,19470,-8.73,20250310,17500,1.54,20250305,28000,-36.54,20240430,17350,2.42,20241209,0.27,N,002240,1000,270 억,,1598731,N,N,0,N,00,N
20250313,140130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17800,-250,5,-1.39,290277200,16230,77.35,18240,18260,17790,23450,12640,18050,17885.22,5.92,0,-1290,18630,18340,18090,17800,17550,18485,17945,270,5400,1000,11910,10,1,27000000,4806,6.73,0.29,12,0.06,2646.00,62129.00,25932,20240430,-31.36,16068,20241209,10.78,19470,-8.58,20250310,17500,1.71,20250305,28000,-36.43,20240430,17350,2.59,20241209,0.27,N,002240,1000,270 억,,1598731,N,N,0,N,00,N
20250313,130130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17840,-210,5,-1.16,185313050,10334,49.25,18240,18260,17820,23450,12640,18050,17932.36,5.92,0,-2929,18630,18340,18090,17800,17550,18485,17945,270,5400,1000,11910,10,1,27000000,4817,6.74,0.29,12,0.04,2646.00,62129.00,25932,20240430,-31.20,16068,20241209,11.03,19470,-8.37,20250310,17500,1.94,20250305,28000,-36.29,20240430,17350,2.82,20241209,0.27,N,002240,1000,270 억,,1598731,N,N,0,N,00,N
20250313,120130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17910,-140,5,-0.78,104514810,5812,27.70,18240,18260,17880,23450,12640,18050,17982.59,5.92,0,-1631,18630,18340,18090,17800,17550,18485,17945,270,5400,1000,11910,10,1,27000000,4836,6.77,0.29,12,0.02,2646.00,62129.00,25932,20240430,-30.93,16068,20241209,11.46,19470,-8.01,20250310,17500,2.34,20250305,28000,-36.04,20240430,17350,3.23,20241209,0.27,N,002240,1000,270 억,,1598731,N,N,0,N,00,N
20250313,110130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18000,-50,5,-0.28,72919080,4049,19.30,18240,18260,17930,23450,12640,18050,18009.16,5.92,0,-1153,18630,18340,18090,17800,17550,18485,17945,270,5400,1000,11910,10,1,27000000,4860,6.80,0.29,12,0.01,2646.00,62129.00,25932,20240430,-30.59,16068,20241209,12.02,19470,-7.55,20250310,17500,2.86,20250305,28000,-35.71,20240430,17350,3.75,20241209,0.27,N,002240,1000,270 억,,1598731,N,N,0,N,00,N
20250313,100130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18120,70,2,0.39,14185130,783,3.73,18240,18260,18020,23450,12640,18050,18116.39,5.92,0,-257,18630,18340,18090,17800,17550,18485,17945,270,5400,1000,11910,10,1,27000000,4892,6.85,0.29,12,0.00,2646.00,62129.00,25932,20240430,-30.12,16068,20241209,12.77,19470,-6.93,20250310,17500,3.54,20250305,28000,-35.29,20240430,17350,4.44,20241209,0.27,N,002240,1000,270 억,,1598731,N,N,0,N,00,N
20250313,090130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18250,200,2,1.11,2954030,162,0.77,18240,18260,18100,23450,12640,18050,18234.75,5.92,0,-71,18630,18340,18090,17800,17550,18485,17945,270,5400,1000,11910,10,1,27000000,4928,6.90,0.29,12,0.00,2646.00,62129.00,25932,20240430,-29.62,16068,20241209,13.58,19470,-6.27,20250310,17500,4.29,20250305,28000,-34.82,20240430,17350,5.19,20241209,0.27,N,002240,1000,270 억,,1598731,N,N,0,N,00,N
20250312,160129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18050,80,2,0.45,377053060,20971,134.57,17900,18380,17840,23350,12580,17970,17979.74,5.91,0,-2361,18390,18180,17990,17780,17590,18085,17685,270,5380,1000,11860,10,1,27000000,4874,6.82,0.29,12,0.08,2646.00,62129.00,25932,20240430,-30.39,16068,20241209,12.34,19470,-7.29,20250310,17500,3.14,20250305,28000,-35.54,20240430,17350,4.03,20241209,0.25,N,002240,1000,270 억,,1595981,N,N,18,N,00,N
20250312,150130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18010,40,2,0.22,354883760,19742,126.68,17900,18380,17840,23350,12580,17970,17976.09,5.91,0,-2030,18390,18180,17990,17780,17590,18085,17685,270,5380,1000,11860,10,1,27000000,4863,6.81,0.29,12,0.07,2646.00,62129.00,25932,20240430,-30.55,16068,20241209,12.09,19470,-7.50,20250310,17500,2.91,20250305,28000,-35.68,20240430,17350,3.80,20241209,0.25,N,002240,1000,270 억,,1595981,N,N,18,N,00,N
20250312,140129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17960,-10,5,-0.06,325479500,18104,116.17,17900,18380,17840,23350,12580,17970,17978.33,5.91,0,-2015,18390,18180,17990,17780,17590,18085,17685,270,5380,1000,11860,10,1,27000000,4849,6.79,0.29,12,0.07,2646.00,62129.00,25932,20240430,-30.74,16068,20241209,11.77,19470,-7.76,20250310,17500,2.63,20250305,28000,-35.86,20240430,17350,3.52,20241209,0.25,N,002240,1000,270 억,,1595981,N,N,18,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 20250313 160129 55 60.00 KOSPI 금속 N N N Y 60 N 17770 -280 5 -1.55 435558540 24402 116.30 18240 18260 17740 23450 12640 18050 17849.69 5.92 0 -2409 18630 18340 18090 17800 17550 18485 17945 270 5400 1000 11910 10 1 27000000 4798 6.72 0.29 12 0.09 2646.00 62129.00 25932 20240430 -31.47 16068 20241209 10.59 19470 -8.73 20250310 17500 1.54 20250305 28000 -36.54 20240430 17350 2.42 20241209 0.27 N 002240 1000 270 억 1598731 N N 106 N 00 N
3 20250313 150130 55 60.00 KOSPI 금속 N N N Y 60 N 17770 -280 5 -1.55 388144275 21732 103.57 18240 18260 17770 23450 12640 18050 17860.49 5.92 0 -2461 18630 18340 18090 17800 17550 18485 17945 270 5400 1000 11910 10 1 27000000 4798 6.72 0.29 12 0.08 2646.00 62129.00 25932 20240430 -31.47 16068 20241209 10.59 19470 -8.73 20250310 17500 1.54 20250305 28000 -36.54 20240430 17350 2.42 20241209 0.27 N 002240 1000 270 억 1598731 N N 0 N 00 N
4 20250313 140130 55 60.00 KOSPI 금속 N N N Y 60 N 17800 -250 5 -1.39 290277200 16230 77.35 18240 18260 17790 23450 12640 18050 17885.22 5.92 0 -1290 18630 18340 18090 17800 17550 18485 17945 270 5400 1000 11910 10 1 27000000 4806 6.73 0.29 12 0.06 2646.00 62129.00 25932 20240430 -31.36 16068 20241209 10.78 19470 -8.58 20250310 17500 1.71 20250305 28000 -36.43 20240430 17350 2.59 20241209 0.27 N 002240 1000 270 억 1598731 N N 0 N 00 N
5 20250313 130130 55 60.00 KOSPI 금속 N N N Y 60 N 17840 -210 5 -1.16 185313050 10334 49.25 18240 18260 17820 23450 12640 18050 17932.36 5.92 0 -2929 18630 18340 18090 17800 17550 18485 17945 270 5400 1000 11910 10 1 27000000 4817 6.74 0.29 12 0.04 2646.00 62129.00 25932 20240430 -31.20 16068 20241209 11.03 19470 -8.37 20250310 17500 1.94 20250305 28000 -36.29 20240430 17350 2.82 20241209 0.27 N 002240 1000 270 억 1598731 N N 0 N 00 N
6 20250313 120130 55 60.00 KOSPI 금속 N N N Y 60 N 17910 -140 5 -0.78 104514810 5812 27.70 18240 18260 17880 23450 12640 18050 17982.59 5.92 0 -1631 18630 18340 18090 17800 17550 18485 17945 270 5400 1000 11910 10 1 27000000 4836 6.77 0.29 12 0.02 2646.00 62129.00 25932 20240430 -30.93 16068 20241209 11.46 19470 -8.01 20250310 17500 2.34 20250305 28000 -36.04 20240430 17350 3.23 20241209 0.27 N 002240 1000 270 억 1598731 N N 0 N 00 N
7 20250313 110130 55 60.00 KOSPI 금속 N N N Y 60 N 18000 -50 5 -0.28 72919080 4049 19.30 18240 18260 17930 23450 12640 18050 18009.16 5.92 0 -1153 18630 18340 18090 17800 17550 18485 17945 270 5400 1000 11910 10 1 27000000 4860 6.80 0.29 12 0.01 2646.00 62129.00 25932 20240430 -30.59 16068 20241209 12.02 19470 -7.55 20250310 17500 2.86 20250305 28000 -35.71 20240430 17350 3.75 20241209 0.27 N 002240 1000 270 억 1598731 N N 0 N 00 N
8 20250313 100130 55 60.00 KOSPI 금속 N N N Y 60 N 18120 70 2 0.39 14185130 783 3.73 18240 18260 18020 23450 12640 18050 18116.39 5.92 0 -257 18630 18340 18090 17800 17550 18485 17945 270 5400 1000 11910 10 1 27000000 4892 6.85 0.29 12 0.00 2646.00 62129.00 25932 20240430 -30.12 16068 20241209 12.77 19470 -6.93 20250310 17500 3.54 20250305 28000 -35.29 20240430 17350 4.44 20241209 0.27 N 002240 1000 270 억 1598731 N N 0 N 00 N
9 20250313 090130 55 60.00 KOSPI 금속 N N N Y 60 N 18250 200 2 1.11 2954030 162 0.77 18240 18260 18100 23450 12640 18050 18234.75 5.92 0 -71 18630 18340 18090 17800 17550 18485 17945 270 5400 1000 11910 10 1 27000000 4928 6.90 0.29 12 0.00 2646.00 62129.00 25932 20240430 -29.62 16068 20241209 13.58 19470 -6.27 20250310 17500 4.29 20250305 28000 -34.82 20240430 17350 5.19 20241209 0.27 N 002240 1000 270 억 1598731 N N 0 N 00 N
10 20250312 160129 55 60.00 KOSPI 금속 N N N Y 60 N 18050 80 2 0.45 377053060 20971 134.57 17900 18380 17840 23350 12580 17970 17979.74 5.91 0 -2361 18390 18180 17990 17780 17590 18085 17685 270 5380 1000 11860 10 1 27000000 4874 6.82 0.29 12 0.08 2646.00 62129.00 25932 20240430 -30.39 16068 20241209 12.34 19470 -7.29 20250310 17500 3.14 20250305 28000 -35.54 20240430 17350 4.03 20241209 0.25 N 002240 1000 270 억 1595981 N N 18 N 00 N
11 20250312 150130 55 60.00 KOSPI 금속 N N N Y 60 N 18010 40 2 0.22 354883760 19742 126.68 17900 18380 17840 23350 12580 17970 17976.09 5.91 0 -2030 18390 18180 17990 17780 17590 18085 17685 270 5380 1000 11860 10 1 27000000 4863 6.81 0.29 12 0.07 2646.00 62129.00 25932 20240430 -30.55 16068 20241209 12.09 19470 -7.50 20250310 17500 2.91 20250305 28000 -35.68 20240430 17350 3.80 20241209 0.25 N 002240 1000 270 억 1595981 N N 18 N 00 N
12 20250312 140129 55 60.00 KOSPI 금속 N N N Y 60 N 17960 -10 5 -0.06 325479500 18104 116.17 17900 18380 17840 23350 12580 17970 17978.33 5.91 0 -2015 18390 18180 17990 17780 17590 18085 17685 270 5380 1000 11860 10 1 27000000 4849 6.79 0.29 12 0.07 2646.00 62129.00 25932 20240430 -30.74 16068 20241209 11.77 19470 -7.76 20250310 17500 2.63 20250305 28000 -35.86 20240430 17350 3.52 20241209 0.25 N 002240 1000 270 억 1595981 N N 18 N 00 N