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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001940/price/prices-20250501.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
20250516,160122,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,21350,-350,5,-1.61,438714625,20585,299.68,21700,21750,20950,28200,15200,21700,21312.35,7.12,0,-792,22166,21932,21566,21332,20966,21750,21150,185,6500,1000,16050,50,1,14176380,3027,10.64,0.25,12,0.15,2007.00,84443.00,23600,20241213,-9.53,18060,20250203,18.22,21800,-2.06,20250515,18060,18.22,20250203,23600,-9.53,20241213,18060,18.22,20250203,0.07,Y,001940,1000,184 억,,1009344,N,N,1256,N,00,N
20250516,150123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,21400,-300,5,-1.38,412796325,19375,282.06,21700,21750,20950,28200,15200,21700,21305.62,7.12,0,-581,22166,21932,21566,21332,20966,21750,21150,185,6500,1000,16050,50,1,14176380,3034,10.66,0.25,12,0.14,2007.00,84443.00,23600,20241213,-9.32,18060,20250203,18.49,21800,-1.83,20250515,18060,18.49,20250203,23600,-9.32,20241213,18060,18.49,20250203,0.07,Y,001940,1000,184 억,,1009344,N,N,699,N,00,N
20250516,140122,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,21700,0,3,0.00,368281225,17306,251.94,21700,21750,20950,28200,15200,21700,21280.55,7.12,0,76,22166,21932,21566,21332,20966,21750,21150,185,6500,1000,16050,50,1,14176380,3076,10.81,0.26,12,0.12,2007.00,84443.00,23600,20241213,-8.05,18060,20250203,20.16,21800,-0.46,20250515,18060,20.16,20250203,23600,-8.05,20241213,18060,20.16,20250203,0.07,Y,001940,1000,184 억,,1009344,N,N,699,N,00,N
20250516,130122,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,21550,-150,5,-0.69,322799925,15204,221.34,21700,21700,20950,28200,15200,21700,21231.25,7.12,0,1155,22166,21932,21566,21332,20966,21750,21150,185,6500,1000,16050,50,1,14176380,3055,10.74,0.26,12,0.11,2007.00,84443.00,23600,20241213,-8.69,18060,20250203,19.32,21800,-1.15,20250515,18060,19.32,20250203,23600,-8.69,20241213,18060,19.32,20250203,0.07,Y,001940,1000,184 억,,1009344,N,N,699,N,00,N
20250516,120120,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,21500,-200,5,-0.92,275219325,12990,189.11,21700,21700,20950,28200,15200,21700,21187.02,7.12,0,2393,22166,21932,21566,21332,20966,21750,21150,185,6500,1000,16050,50,1,14176380,3048,10.71,0.25,12,0.09,2007.00,84443.00,23600,20241213,-8.90,18060,20250203,19.05,21800,-1.38,20250515,18060,19.05,20250203,23600,-8.90,20241213,18060,19.05,20250203,0.07,Y,001940,1000,184 억,,1009344,N,N,699,N,00,N
20250516,110120,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,21350,-350,5,-1.61,233914050,11064,161.07,21700,21700,20950,28200,15200,21700,21141.91,7.12,0,2559,22166,21932,21566,21332,20966,21750,21150,185,6500,1000,16050,50,1,14176380,3027,10.64,0.25,12,0.08,2007.00,84443.00,23600,20241213,-9.53,18060,20250203,18.22,21800,-2.06,20250515,18060,18.22,20250203,23600,-9.53,20241213,18060,18.22,20250203,0.07,Y,001940,1000,184 억,,1009344,N,N,699,N,00,N
20250516,100122,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,21000,-700,5,-3.23,140156450,6613,96.27,21700,21700,21000,28200,15200,21700,21194.08,7.12,0,1449,22166,21932,21566,21332,20966,21750,21150,185,6500,1000,16050,50,1,14176380,2977,10.46,0.25,12,0.05,2007.00,84443.00,23600,20241213,-11.02,18060,20250203,16.28,21800,-3.67,20250515,18060,16.28,20250203,23600,-11.02,20241213,18060,16.28,20250203,0.07,Y,001940,1000,184 억,,1009344,N,N,699,N,00,N
20250516,090121,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,21700,0,3,0.00,2560600,118,1.72,21700,21700,21700,28200,15200,21700,21700.00,7.12,0,0,22166,21932,21566,21332,20966,21750,21150,185,6500,1000,16050,50,1,14176380,3076,10.81,0.26,12,0.00,2007.00,84443.00,23600,20241213,-8.05,18060,20250203,20.16,21800,-0.46,20250515,18060,20.16,20250203,23600,-8.05,20241213,18060,20.16,20250203,0.07,Y,001940,1000,184 억,,1009344,N,N,699,N,00,N
20250515,160125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,21700,200,2,0.93,148176325,6869,28.94,21750,21800,21200,27950,15050,21500,21571.75,7.24,0,-1971,22166,21832,21316,20982,20466,22000,21150,185,6450,1000,15910,50,1,14176380,3076,10.81,0.26,12,0.05,2007.00,84443.00,23600,20241213,-8.05,18060,20250203,20.16,21800,-0.46,20250515,18060,20.16,20250203,23600,-8.05,20241213,18060,20.16,20250203,0.07,Y,001940,1000,184 억,,1026350,N,N,699,N,00,N
20250515,150125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,21700,200,2,0.93,129277275,5997,25.27,21750,21800,21200,27950,15050,21500,21556.99,7.24,0,-1637,22166,21832,21316,20982,20466,22000,21150,185,6450,1000,15910,50,1,14176380,3076,10.81,0.26,12,0.04,2007.00,84443.00,23600,20241213,-8.05,18060,20250203,20.16,21800,-0.46,20250515,18060,20.16,20250203,23600,-8.05,20241213,18060,20.16,20250203,0.07,Y,001940,1000,184 억,,1026350,N,N,848,N,00,N
20250515,140125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,21550,50,2,0.23,52058350,2435,10.26,21750,21750,21200,27950,15050,21500,21379.20,7.24,0,-1312,22166,21832,21316,20982,20466,22000,21150,185,6450,1000,15910,50,1,14176380,3055,10.74,0.26,12,0.02,2007.00,84443.00,23600,20241213,-8.69,18060,20250203,19.32,21750,-0.92,20250515,18060,19.32,20250203,23600,-8.69,20241213,18060,19.32,20250203,0.07,Y,001940,1000,184 억,,1026350,N,N,848,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 20250516 160122 55 60.00 KOSPI 금속 N N N Y 60 N 21350 -350 5 -1.61 438714625 20585 299.68 21700 21750 20950 28200 15200 21700 21312.35 7.12 0 -792 22166 21932 21566 21332 20966 21750 21150 185 6500 1000 16050 50 1 14176380 3027 10.64 0.25 12 0.15 2007.00 84443.00 23600 20241213 -9.53 18060 20250203 18.22 21800 -2.06 20250515 18060 18.22 20250203 23600 -9.53 20241213 18060 18.22 20250203 0.07 Y 001940 1000 184 억 1009344 N N 1256 N 00 N
3 20250516 150123 55 60.00 KOSPI 금속 N N N Y 60 N 21400 -300 5 -1.38 412796325 19375 282.06 21700 21750 20950 28200 15200 21700 21305.62 7.12 0 -581 22166 21932 21566 21332 20966 21750 21150 185 6500 1000 16050 50 1 14176380 3034 10.66 0.25 12 0.14 2007.00 84443.00 23600 20241213 -9.32 18060 20250203 18.49 21800 -1.83 20250515 18060 18.49 20250203 23600 -9.32 20241213 18060 18.49 20250203 0.07 Y 001940 1000 184 억 1009344 N N 699 N 00 N
4 20250516 140122 55 60.00 KOSPI 금속 N N N Y 60 N 21700 0 3 0.00 368281225 17306 251.94 21700 21750 20950 28200 15200 21700 21280.55 7.12 0 76 22166 21932 21566 21332 20966 21750 21150 185 6500 1000 16050 50 1 14176380 3076 10.81 0.26 12 0.12 2007.00 84443.00 23600 20241213 -8.05 18060 20250203 20.16 21800 -0.46 20250515 18060 20.16 20250203 23600 -8.05 20241213 18060 20.16 20250203 0.07 Y 001940 1000 184 억 1009344 N N 699 N 00 N
5 20250516 130122 55 60.00 KOSPI 금속 N N N Y 60 N 21550 -150 5 -0.69 322799925 15204 221.34 21700 21700 20950 28200 15200 21700 21231.25 7.12 0 1155 22166 21932 21566 21332 20966 21750 21150 185 6500 1000 16050 50 1 14176380 3055 10.74 0.26 12 0.11 2007.00 84443.00 23600 20241213 -8.69 18060 20250203 19.32 21800 -1.15 20250515 18060 19.32 20250203 23600 -8.69 20241213 18060 19.32 20250203 0.07 Y 001940 1000 184 억 1009344 N N 699 N 00 N
6 20250516 120120 55 60.00 KOSPI 금속 N N N Y 60 N 21500 -200 5 -0.92 275219325 12990 189.11 21700 21700 20950 28200 15200 21700 21187.02 7.12 0 2393 22166 21932 21566 21332 20966 21750 21150 185 6500 1000 16050 50 1 14176380 3048 10.71 0.25 12 0.09 2007.00 84443.00 23600 20241213 -8.90 18060 20250203 19.05 21800 -1.38 20250515 18060 19.05 20250203 23600 -8.90 20241213 18060 19.05 20250203 0.07 Y 001940 1000 184 억 1009344 N N 699 N 00 N
7 20250516 110120 55 60.00 KOSPI 금속 N N N Y 60 N 21350 -350 5 -1.61 233914050 11064 161.07 21700 21700 20950 28200 15200 21700 21141.91 7.12 0 2559 22166 21932 21566 21332 20966 21750 21150 185 6500 1000 16050 50 1 14176380 3027 10.64 0.25 12 0.08 2007.00 84443.00 23600 20241213 -9.53 18060 20250203 18.22 21800 -2.06 20250515 18060 18.22 20250203 23600 -9.53 20241213 18060 18.22 20250203 0.07 Y 001940 1000 184 억 1009344 N N 699 N 00 N
8 20250516 100122 55 60.00 KOSPI 금속 N N N Y 60 N 21000 -700 5 -3.23 140156450 6613 96.27 21700 21700 21000 28200 15200 21700 21194.08 7.12 0 1449 22166 21932 21566 21332 20966 21750 21150 185 6500 1000 16050 50 1 14176380 2977 10.46 0.25 12 0.05 2007.00 84443.00 23600 20241213 -11.02 18060 20250203 16.28 21800 -3.67 20250515 18060 16.28 20250203 23600 -11.02 20241213 18060 16.28 20250203 0.07 Y 001940 1000 184 억 1009344 N N 699 N 00 N
9 20250516 090121 55 60.00 KOSPI 금속 N N N Y 60 N 21700 0 3 0.00 2560600 118 1.72 21700 21700 21700 28200 15200 21700 21700.00 7.12 0 0 22166 21932 21566 21332 20966 21750 21150 185 6500 1000 16050 50 1 14176380 3076 10.81 0.26 12 0.00 2007.00 84443.00 23600 20241213 -8.05 18060 20250203 20.16 21800 -0.46 20250515 18060 20.16 20250203 23600 -8.05 20241213 18060 20.16 20250203 0.07 Y 001940 1000 184 억 1009344 N N 699 N 00 N
10 20250515 160125 55 60.00 KOSPI 금속 N N N Y 60 N 21700 200 2 0.93 148176325 6869 28.94 21750 21800 21200 27950 15050 21500 21571.75 7.24 0 -1971 22166 21832 21316 20982 20466 22000 21150 185 6450 1000 15910 50 1 14176380 3076 10.81 0.26 12 0.05 2007.00 84443.00 23600 20241213 -8.05 18060 20250203 20.16 21800 -0.46 20250515 18060 20.16 20250203 23600 -8.05 20241213 18060 20.16 20250203 0.07 Y 001940 1000 184 억 1026350 N N 699 N 00 N
11 20250515 150125 55 60.00 KOSPI 금속 N N N Y 60 N 21700 200 2 0.93 129277275 5997 25.27 21750 21800 21200 27950 15050 21500 21556.99 7.24 0 -1637 22166 21832 21316 20982 20466 22000 21150 185 6450 1000 15910 50 1 14176380 3076 10.81 0.26 12 0.04 2007.00 84443.00 23600 20241213 -8.05 18060 20250203 20.16 21800 -0.46 20250515 18060 20.16 20250203 23600 -8.05 20241213 18060 20.16 20250203 0.07 Y 001940 1000 184 억 1026350 N N 848 N 00 N
12 20250515 140125 55 60.00 KOSPI 금속 N N N Y 60 N 21550 50 2 0.23 52058350 2435 10.26 21750 21750 21200 27950 15050 21500 21379.20 7.24 0 -1312 22166 21832 21316 20982 20466 22000 21150 185 6450 1000 15910 50 1 14176380 3055 10.74 0.26 12 0.02 2007.00 84443.00 23600 20241213 -8.69 18060 20250203 19.32 21750 -0.92 20250515 18060 19.32 20250203 23600 -8.69 20241213 18060 19.32 20250203 0.07 Y 001940 1000 184 억 1026350 N N 848 N 00 N