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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001940/price/prices-20250201.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
20250228,160129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19260,60,2,0.31,146399990,7648,102.51,19190,19290,18990,24950,13440,19200,19142.26,6.51,0,-3221,19466,19332,19116,18982,18766,19400,19050,185,5750,1000,13820,10,1,14176380,2730,3.42,0.27,12,0.05,5627.00,70799.00,27800,20240219,-30.72,18060,20250203,6.64,19960,-3.51,20250102,18060,6.64,20250203,27400,-29.71,20240315,18060,6.64,20250203,0.10,N,001940,1000,184 억,,923069,N,N,5,N,00,N
20250228,150129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19190,-10,5,-0.05,140464420,7339,98.36,19190,19290,18990,24950,13440,19200,19139.45,6.51,0,-3078,19466,19332,19116,18982,18766,19400,19050,185,5750,1000,13820,10,1,14176380,2720,3.41,0.27,12,0.05,5627.00,70799.00,27800,20240219,-30.97,18060,20250203,6.26,19960,-3.86,20250102,18060,6.26,20250203,27400,-29.96,20240315,18060,6.26,20250203,0.10,N,001940,1000,184 억,,923069,N,N,86,N,00,N
20250228,140130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19220,20,2,0.10,137373970,7178,96.21,19190,19290,18990,24950,13440,19200,19138.20,6.51,0,-3096,19466,19332,19116,18982,18766,19400,19050,185,5750,1000,13820,10,1,14176380,2725,3.42,0.27,12,0.05,5627.00,70799.00,27800,20240219,-30.86,18060,20250203,6.42,19960,-3.71,20250102,18060,6.42,20250203,27400,-29.85,20240315,18060,6.42,20250203,0.10,N,001940,1000,184 억,,923069,N,N,86,N,00,N
20250228,130129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19250,50,2,0.26,121384710,6346,85.06,19190,19290,18990,24950,13440,19200,19127.75,6.51,0,-2929,19466,19332,19116,18982,18766,19400,19050,185,5750,1000,13820,10,1,14176380,2729,3.42,0.27,12,0.04,5627.00,70799.00,27800,20240219,-30.76,18060,20250203,6.59,19960,-3.56,20250102,18060,6.59,20250203,27400,-29.74,20240315,18060,6.59,20250203,0.10,N,001940,1000,184 억,,923069,N,N,86,N,00,N
20250228,120128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19290,90,2,0.47,94439080,4943,66.25,19190,19290,18990,24950,13440,19200,19105.62,6.51,0,-2114,19466,19332,19116,18982,18766,19400,19050,185,5750,1000,13820,10,1,14176380,2735,3.43,0.27,12,0.03,5627.00,70799.00,27800,20240219,-30.61,18060,20250203,6.81,19960,-3.36,20250102,18060,6.81,20250203,27400,-29.60,20240315,18060,6.81,20250203,0.10,N,001940,1000,184 억,,923069,N,N,86,N,00,N
20250228,110129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19150,-50,5,-0.26,54529310,2862,38.36,19190,19240,18990,24950,13440,19200,19052.87,6.51,0,-1297,19466,19332,19116,18982,18766,19400,19050,185,5750,1000,13820,10,1,14176380,2715,3.40,0.27,12,0.02,5627.00,70799.00,27800,20240219,-31.12,18060,20250203,6.04,19960,-4.06,20250102,18060,6.04,20250203,27400,-30.11,20240315,18060,6.04,20250203,0.10,N,001940,1000,184 억,,923069,N,N,86,N,00,N
20250228,100129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19120,-80,5,-0.42,21904490,1150,15.41,19190,19240,18990,24950,13440,19200,19047.38,6.51,0,-395,19466,19332,19116,18982,18766,19400,19050,185,5750,1000,13820,10,1,14176380,2711,3.40,0.27,12,0.01,5627.00,70799.00,27800,20240219,-31.22,18060,20250203,5.87,19960,-4.21,20250102,18060,5.87,20250203,27400,-30.22,20240315,18060,5.87,20250203,0.10,N,001940,1000,184 억,,923069,N,N,86,N,00,N
20250228,090130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19120,-80,5,-0.42,1400530,73,0.98,19190,19240,19120,24950,13440,19200,19185.34,6.51,0,-22,19466,19332,19116,18982,18766,19400,19050,185,5750,1000,13820,10,1,14176380,2711,3.40,0.27,12,0.00,5627.00,70799.00,27800,20240219,-31.22,18060,20250203,5.87,19960,-4.21,20250102,18060,5.87,20250203,27400,-30.22,20240315,18060,5.87,20250203,0.10,N,001940,1000,184 억,,923069,N,N,86,N,00,N
20250227,160128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19200,250,2,1.32,142212920,7461,74.71,19110,19250,18900,24600,13270,18950,19060.84,6.51,0,-1343,19203,19076,18973,18846,18743,19025,18795,185,5650,1000,13640,10,1,14176380,2722,3.41,0.27,12,0.05,5627.00,70799.00,27800,20240219,-30.94,18060,20250203,6.31,19960,-3.81,20250102,18060,6.31,20250203,27400,-29.93,20240315,18060,6.31,20250203,0.11,N,001940,1000,184 억,,923256,N,N,86,N,00,N
20250227,150129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19230,280,2,1.48,123125670,6466,64.74,19110,19250,18900,24600,13270,18950,19042.02,6.51,0,-1347,19203,19076,18973,18846,18743,19025,18795,185,5650,1000,13640,10,1,14176380,2726,3.42,0.27,12,0.05,5627.00,70799.00,27800,20240219,-30.83,18060,20250203,6.48,19960,-3.66,20250102,18060,6.48,20250203,27400,-29.82,20240315,18060,6.48,20250203,0.11,N,001940,1000,184 억,,923256,N,N,0,N,00,N
20250227,140129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19010,60,2,0.32,75302830,3964,39.69,19110,19120,18900,24600,13270,18950,18996.68,6.51,0,-1072,19203,19076,18973,18846,18743,19025,18795,185,5650,1000,13640,10,1,14176380,2695,3.38,0.27,12,0.03,5627.00,70799.00,27800,20240219,-31.62,18060,20250203,5.26,19960,-4.76,20250102,18060,5.26,20250203,27400,-30.62,20240315,18060,5.26,20250203,0.11,N,001940,1000,184 억,,923256,N,N,0,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 20250228 160129 55 60.00 KOSPI 금속 N N N Y 60 N 19260 60 2 0.31 146399990 7648 102.51 19190 19290 18990 24950 13440 19200 19142.26 6.51 0 -3221 19466 19332 19116 18982 18766 19400 19050 185 5750 1000 13820 10 1 14176380 2730 3.42 0.27 12 0.05 5627.00 70799.00 27800 20240219 -30.72 18060 20250203 6.64 19960 -3.51 20250102 18060 6.64 20250203 27400 -29.71 20240315 18060 6.64 20250203 0.10 N 001940 1000 184 억 923069 N N 5 N 00 N
3 20250228 150129 55 60.00 KOSPI 금속 N N N Y 60 N 19190 -10 5 -0.05 140464420 7339 98.36 19190 19290 18990 24950 13440 19200 19139.45 6.51 0 -3078 19466 19332 19116 18982 18766 19400 19050 185 5750 1000 13820 10 1 14176380 2720 3.41 0.27 12 0.05 5627.00 70799.00 27800 20240219 -30.97 18060 20250203 6.26 19960 -3.86 20250102 18060 6.26 20250203 27400 -29.96 20240315 18060 6.26 20250203 0.10 N 001940 1000 184 억 923069 N N 86 N 00 N
4 20250228 140130 55 60.00 KOSPI 금속 N N N Y 60 N 19220 20 2 0.10 137373970 7178 96.21 19190 19290 18990 24950 13440 19200 19138.20 6.51 0 -3096 19466 19332 19116 18982 18766 19400 19050 185 5750 1000 13820 10 1 14176380 2725 3.42 0.27 12 0.05 5627.00 70799.00 27800 20240219 -30.86 18060 20250203 6.42 19960 -3.71 20250102 18060 6.42 20250203 27400 -29.85 20240315 18060 6.42 20250203 0.10 N 001940 1000 184 억 923069 N N 86 N 00 N
5 20250228 130129 55 60.00 KOSPI 금속 N N N Y 60 N 19250 50 2 0.26 121384710 6346 85.06 19190 19290 18990 24950 13440 19200 19127.75 6.51 0 -2929 19466 19332 19116 18982 18766 19400 19050 185 5750 1000 13820 10 1 14176380 2729 3.42 0.27 12 0.04 5627.00 70799.00 27800 20240219 -30.76 18060 20250203 6.59 19960 -3.56 20250102 18060 6.59 20250203 27400 -29.74 20240315 18060 6.59 20250203 0.10 N 001940 1000 184 억 923069 N N 86 N 00 N
6 20250228 120128 55 60.00 KOSPI 금속 N N N Y 60 N 19290 90 2 0.47 94439080 4943 66.25 19190 19290 18990 24950 13440 19200 19105.62 6.51 0 -2114 19466 19332 19116 18982 18766 19400 19050 185 5750 1000 13820 10 1 14176380 2735 3.43 0.27 12 0.03 5627.00 70799.00 27800 20240219 -30.61 18060 20250203 6.81 19960 -3.36 20250102 18060 6.81 20250203 27400 -29.60 20240315 18060 6.81 20250203 0.10 N 001940 1000 184 억 923069 N N 86 N 00 N
7 20250228 110129 55 60.00 KOSPI 금속 N N N Y 60 N 19150 -50 5 -0.26 54529310 2862 38.36 19190 19240 18990 24950 13440 19200 19052.87 6.51 0 -1297 19466 19332 19116 18982 18766 19400 19050 185 5750 1000 13820 10 1 14176380 2715 3.40 0.27 12 0.02 5627.00 70799.00 27800 20240219 -31.12 18060 20250203 6.04 19960 -4.06 20250102 18060 6.04 20250203 27400 -30.11 20240315 18060 6.04 20250203 0.10 N 001940 1000 184 억 923069 N N 86 N 00 N
8 20250228 100129 55 60.00 KOSPI 금속 N N N Y 60 N 19120 -80 5 -0.42 21904490 1150 15.41 19190 19240 18990 24950 13440 19200 19047.38 6.51 0 -395 19466 19332 19116 18982 18766 19400 19050 185 5750 1000 13820 10 1 14176380 2711 3.40 0.27 12 0.01 5627.00 70799.00 27800 20240219 -31.22 18060 20250203 5.87 19960 -4.21 20250102 18060 5.87 20250203 27400 -30.22 20240315 18060 5.87 20250203 0.10 N 001940 1000 184 억 923069 N N 86 N 00 N
9 20250228 090130 55 60.00 KOSPI 금속 N N N Y 60 N 19120 -80 5 -0.42 1400530 73 0.98 19190 19240 19120 24950 13440 19200 19185.34 6.51 0 -22 19466 19332 19116 18982 18766 19400 19050 185 5750 1000 13820 10 1 14176380 2711 3.40 0.27 12 0.00 5627.00 70799.00 27800 20240219 -31.22 18060 20250203 5.87 19960 -4.21 20250102 18060 5.87 20250203 27400 -30.22 20240315 18060 5.87 20250203 0.10 N 001940 1000 184 억 923069 N N 86 N 00 N
10 20250227 160128 55 60.00 KOSPI 금속 N N N Y 60 N 19200 250 2 1.32 142212920 7461 74.71 19110 19250 18900 24600 13270 18950 19060.84 6.51 0 -1343 19203 19076 18973 18846 18743 19025 18795 185 5650 1000 13640 10 1 14176380 2722 3.41 0.27 12 0.05 5627.00 70799.00 27800 20240219 -30.94 18060 20250203 6.31 19960 -3.81 20250102 18060 6.31 20250203 27400 -29.93 20240315 18060 6.31 20250203 0.11 N 001940 1000 184 억 923256 N N 86 N 00 N
11 20250227 150129 55 60.00 KOSPI 금속 N N N Y 60 N 19230 280 2 1.48 123125670 6466 64.74 19110 19250 18900 24600 13270 18950 19042.02 6.51 0 -1347 19203 19076 18973 18846 18743 19025 18795 185 5650 1000 13640 10 1 14176380 2726 3.42 0.27 12 0.05 5627.00 70799.00 27800 20240219 -30.83 18060 20250203 6.48 19960 -3.66 20250102 18060 6.48 20250203 27400 -29.82 20240315 18060 6.48 20250203 0.11 N 001940 1000 184 억 923256 N N 0 N 00 N
12 20250227 140129 55 60.00 KOSPI 금속 N N N Y 60 N 19010 60 2 0.32 75302830 3964 39.69 19110 19120 18900 24600 13270 18950 18996.68 6.51 0 -1072 19203 19076 18973 18846 18743 19025 18795 185 5650 1000 13640 10 1 14176380 2695 3.38 0.27 12 0.03 5627.00 70799.00 27800 20240219 -31.62 18060 20250203 5.26 19960 -4.76 20250102 18060 5.26 20250203 27400 -30.62 20240315 18060 5.26 20250203 0.11 N 001940 1000 184 억 923256 N N 0 N 00 N