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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17510,-290,5,-1.63,621967040,35342,191.21,17920,17940,17510,23100,12460,17800,17599.15,5.90,0,-5703,17933,17866,17733,17666,17533,17900,17700,270,5300,1000,11740,10,1,27000000,4728,6.62,0.28,12,0.13,2646.00,62129.00,25932,20240430,-32.48,16068,20241209,8.97,19470,-10.07,20250310,17500,0.06,20250305,28000,-37.46,20240430,17350,0.92,20241209,0.26,N,002240,1000,270 억,,1592167,N,N,87,N,00,N
20250321,150131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17660,-140,5,-0.79,229718080,12956,70.10,17920,17940,17650,23100,12460,17800,17730.63,5.90,0,-2257,17933,17866,17733,17666,17533,17900,17700,270,5300,1000,11740,10,1,27000000,4768,6.67,0.28,12,0.05,2646.00,62129.00,25932,20240430,-31.90,16068,20241209,9.91,19470,-9.30,20250310,17500,0.91,20250305,28000,-36.93,20240430,17350,1.79,20241209,0.26,N,002240,1000,270 억,,1592167,N,N,46,N,00,N
20250321,140130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17750,-50,5,-0.28,178901900,10084,54.56,17920,17940,17650,23100,12460,17800,17741.16,5.90,0,-1530,17933,17866,17733,17666,17533,17900,17700,270,5300,1000,11740,10,1,27000000,4793,6.71,0.29,12,0.04,2646.00,62129.00,25932,20240430,-31.55,16068,20241209,10.47,19470,-8.83,20250310,17500,1.43,20250305,28000,-36.61,20240430,17350,2.31,20241209,0.26,N,002240,1000,270 억,,1592167,N,N,46,N,00,N
20250321,130131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17770,-30,5,-0.17,151404930,8532,46.16,17920,17940,17650,23100,12460,17800,17745.54,5.90,0,-701,17933,17866,17733,17666,17533,17900,17700,270,5300,1000,11740,10,1,27000000,4798,6.72,0.29,12,0.03,2646.00,62129.00,25932,20240430,-31.47,16068,20241209,10.59,19470,-8.73,20250310,17500,1.54,20250305,28000,-36.54,20240430,17350,2.42,20241209,0.26,N,002240,1000,270 억,,1592167,N,N,46,N,00,N
20250321,120132,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17800,0,3,0.00,138659080,7815,42.28,17920,17940,17650,23100,12460,17800,17742.68,5.90,0,-871,17933,17866,17733,17666,17533,17900,17700,270,5300,1000,11740,10,1,27000000,4806,6.73,0.29,12,0.03,2646.00,62129.00,25932,20240430,-31.36,16068,20241209,10.78,19470,-8.58,20250310,17500,1.71,20250305,28000,-36.43,20240430,17350,2.59,20241209,0.26,N,002240,1000,270 억,,1592167,N,N,46,N,00,N
20250321,110131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17800,0,3,0.00,119412760,6731,36.42,17920,17940,17650,23100,12460,17800,17740.72,5.90,0,-1011,17933,17866,17733,17666,17533,17900,17700,270,5300,1000,11740,10,1,27000000,4806,6.73,0.29,12,0.02,2646.00,62129.00,25932,20240430,-31.36,16068,20241209,10.78,19470,-8.58,20250310,17500,1.71,20250305,28000,-36.43,20240430,17350,2.59,20241209,0.26,N,002240,1000,270 억,,1592167,N,N,46,N,00,N
20250321,100132,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17680,-120,5,-0.67,29873390,1687,9.13,17920,17930,17670,23100,12460,17800,17708.00,5.90,0,15,17933,17866,17733,17666,17533,17900,17700,270,5300,1000,11740,10,1,27000000,4774,6.68,0.28,12,0.01,2646.00,62129.00,25932,20240430,-31.82,16068,20241209,10.03,19470,-9.19,20250310,17500,1.03,20250305,28000,-36.86,20240430,17350,1.90,20241209,0.26,N,002240,1000,270 억,,1592167,N,N,46,N,00,N
20250321,090132,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17840,40,2,0.22,125200,7,0.04,17920,17930,17750,23100,12460,17800,17885.71,5.90,0,-2,17933,17866,17733,17666,17533,17900,17700,270,5300,1000,11740,10,1,27000000,4817,6.74,0.29,12,0.00,2646.00,62129.00,25932,20240430,-31.20,16068,20241209,11.03,19470,-8.37,20250310,17500,1.94,20250305,28000,-36.29,20240430,17350,2.82,20241209,0.26,N,002240,1000,270 억,,1592167,N,N,46,N,00,N
20250320,160130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17800,140,2,0.79,325869180,18446,226.64,17700,17800,17600,22950,12370,17660,17666.11,5.91,0,-2710,17853,17756,17703,17606,17553,17730,17580,270,5290,1000,11650,10,1,27000000,4806,6.73,0.29,12,0.07,2646.00,62129.00,25932,20240430,-31.36,16068,20241209,10.78,19470,-8.58,20250310,17500,1.71,20250305,28000,-36.43,20240430,17350,2.59,20241209,0.26,N,002240,1000,270 억,,1594998,N,N,46,N,00,N
20250320,150131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17640,-20,5,-0.11,303228280,17170,210.96,17700,17800,17600,22950,12370,17660,17660.35,5.91,0,-2615,17853,17756,17703,17606,17553,17730,17580,270,5290,1000,11650,10,1,27000000,4763,6.67,0.28,12,0.06,2646.00,62129.00,25932,20240430,-31.98,16068,20241209,9.78,19470,-9.40,20250310,17500,0.80,20250305,28000,-37.00,20240430,17350,1.67,20241209,0.26,N,002240,1000,270 억,,1594998,N,N,108,N,00,N
20250320,140131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17610,-50,5,-0.28,254326980,14394,176.85,17700,17800,17610,22950,12370,17660,17668.96,5.91,0,-2310,17853,17756,17703,17606,17553,17730,17580,270,5290,1000,11650,10,1,27000000,4755,6.66,0.28,12,0.05,2646.00,62129.00,25932,20240430,-32.09,16068,20241209,9.60,19470,-9.55,20250310,17500,0.63,20250305,28000,-37.11,20240430,17350,1.50,20241209,0.26,N,002240,1000,270 억,,1594998,N,N,108,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 20250321 160130 55 60.00 KOSPI 금속 N N N Y 60 N 17510 -290 5 -1.63 621967040 35342 191.21 17920 17940 17510 23100 12460 17800 17599.15 5.90 0 -5703 17933 17866 17733 17666 17533 17900 17700 270 5300 1000 11740 10 1 27000000 4728 6.62 0.28 12 0.13 2646.00 62129.00 25932 20240430 -32.48 16068 20241209 8.97 19470 -10.07 20250310 17500 0.06 20250305 28000 -37.46 20240430 17350 0.92 20241209 0.26 N 002240 1000 270 억 1592167 N N 87 N 00 N
3 20250321 150131 55 60.00 KOSPI 금속 N N N Y 60 N 17660 -140 5 -0.79 229718080 12956 70.10 17920 17940 17650 23100 12460 17800 17730.63 5.90 0 -2257 17933 17866 17733 17666 17533 17900 17700 270 5300 1000 11740 10 1 27000000 4768 6.67 0.28 12 0.05 2646.00 62129.00 25932 20240430 -31.90 16068 20241209 9.91 19470 -9.30 20250310 17500 0.91 20250305 28000 -36.93 20240430 17350 1.79 20241209 0.26 N 002240 1000 270 억 1592167 N N 46 N 00 N
4 20250321 140130 55 60.00 KOSPI 금속 N N N Y 60 N 17750 -50 5 -0.28 178901900 10084 54.56 17920 17940 17650 23100 12460 17800 17741.16 5.90 0 -1530 17933 17866 17733 17666 17533 17900 17700 270 5300 1000 11740 10 1 27000000 4793 6.71 0.29 12 0.04 2646.00 62129.00 25932 20240430 -31.55 16068 20241209 10.47 19470 -8.83 20250310 17500 1.43 20250305 28000 -36.61 20240430 17350 2.31 20241209 0.26 N 002240 1000 270 억 1592167 N N 46 N 00 N
5 20250321 130131 55 60.00 KOSPI 금속 N N N Y 60 N 17770 -30 5 -0.17 151404930 8532 46.16 17920 17940 17650 23100 12460 17800 17745.54 5.90 0 -701 17933 17866 17733 17666 17533 17900 17700 270 5300 1000 11740 10 1 27000000 4798 6.72 0.29 12 0.03 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 0.26 N 002240 1000 270 억 1592167 N N 46 N 00 N
6 20250321 120132 55 60.00 KOSPI 금속 N N N Y 60 N 17800 0 3 0.00 138659080 7815 42.28 17920 17940 17650 23100 12460 17800 17742.68 5.90 0 -871 17933 17866 17733 17666 17533 17900 17700 270 5300 1000 11740 10 1 27000000 4806 6.73 0.29 12 0.03 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 0.26 N 002240 1000 270 억 1592167 N N 46 N 00 N
7 20250321 110131 55 60.00 KOSPI 금속 N N N Y 60 N 17800 0 3 0.00 119412760 6731 36.42 17920 17940 17650 23100 12460 17800 17740.72 5.90 0 -1011 17933 17866 17733 17666 17533 17900 17700 270 5300 1000 11740 10 1 27000000 4806 6.73 0.29 12 0.02 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 0.26 N 002240 1000 270 억 1592167 N N 46 N 00 N
8 20250321 100132 55 60.00 KOSPI 금속 N N N Y 60 N 17680 -120 5 -0.67 29873390 1687 9.13 17920 17930 17670 23100 12460 17800 17708.00 5.90 0 15 17933 17866 17733 17666 17533 17900 17700 270 5300 1000 11740 10 1 27000000 4774 6.68 0.28 12 0.01 2646.00 62129.00 25932 20240430 -31.82 16068 20241209 10.03 19470 -9.19 20250310 17500 1.03 20250305 28000 -36.86 20240430 17350 1.90 20241209 0.26 N 002240 1000 270 억 1592167 N N 46 N 00 N
9 20250321 090132 55 60.00 KOSPI 금속 N N N Y 60 N 17840 40 2 0.22 125200 7 0.04 17920 17930 17750 23100 12460 17800 17885.71 5.90 0 -2 17933 17866 17733 17666 17533 17900 17700 270 5300 1000 11740 10 1 27000000 4817 6.74 0.29 12 0.00 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 0.26 N 002240 1000 270 억 1592167 N N 46 N 00 N
10 20250320 160130 55 60.00 KOSPI 금속 N N N Y 60 N 17800 140 2 0.79 325869180 18446 226.64 17700 17800 17600 22950 12370 17660 17666.11 5.91 0 -2710 17853 17756 17703 17606 17553 17730 17580 270 5290 1000 11650 10 1 27000000 4806 6.73 0.29 12 0.07 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 0.26 N 002240 1000 270 억 1594998 N N 46 N 00 N
11 20250320 150131 55 60.00 KOSPI 금속 N N N Y 60 N 17640 -20 5 -0.11 303228280 17170 210.96 17700 17800 17600 22950 12370 17660 17660.35 5.91 0 -2615 17853 17756 17703 17606 17553 17730 17580 270 5290 1000 11650 10 1 27000000 4763 6.67 0.28 12 0.06 2646.00 62129.00 25932 20240430 -31.98 16068 20241209 9.78 19470 -9.40 20250310 17500 0.80 20250305 28000 -37.00 20240430 17350 1.67 20241209 0.26 N 002240 1000 270 억 1594998 N N 108 N 00 N
12 20250320 140131 55 60.00 KOSPI 금속 N N N Y 60 N 17610 -50 5 -0.28 254326980 14394 176.85 17700 17800 17610 22950 12370 17660 17668.96 5.91 0 -2310 17853 17756 17703 17606 17553 17730 17580 270 5290 1000 11650 10 1 27000000 4755 6.66 0.28 12 0.05 2646.00 62129.00 25932 20240430 -32.09 16068 20241209 9.60 19470 -9.55 20250310 17500 0.63 20250305 28000 -37.11 20240430 17350 1.50 20241209 0.26 N 002240 1000 270 억 1594998 N N 108 N 00 N