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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20850,350,2,1.71,151888950,7361,37.25,20550,20850,20500,26650,14350,20500,20634.14,7.08,0,-616,21300,20900,20550,20150,19800,20725,19975,185,6150,1000,15170,50,1,14176380,2956,10.39,0.25,12,0.05,2007.00,84443.00,23600,20241213,-11.65,18060,20250203,15.45,20950,-0.48,20250424,18060,15.45,20250203,23600,-11.65,20241213,18060,15.45,20250203,0.05,Y,001940,1000,184 억,,1004104,N,N,665,N,00,N
20250512,150124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20800,300,2,1.46,129834725,6300,31.88,20550,20850,20500,26650,14350,20500,20608.69,7.08,0,-617,21300,20900,20550,20150,19800,20725,19975,185,6150,1000,15170,50,1,14176380,2949,10.36,0.25,12,0.04,2007.00,84443.00,23600,20241213,-11.86,18060,20250203,15.17,20950,-0.72,20250424,18060,15.17,20250203,23600,-11.86,20241213,18060,15.17,20250203,0.05,Y,001940,1000,184 억,,1004104,N,N,599,N,00,N
20250512,140125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20600,100,2,0.49,95054675,4617,23.37,20550,20850,20500,26650,14350,20500,20587.97,7.08,0,-387,21300,20900,20550,20150,19800,20725,19975,185,6150,1000,15170,50,1,14176380,2920,10.26,0.24,12,0.03,2007.00,84443.00,23600,20241213,-12.71,18060,20250203,14.06,20950,-1.67,20250424,18060,14.06,20250203,23600,-12.71,20241213,18060,14.06,20250203,0.05,Y,001940,1000,184 억,,1004104,N,N,599,N,00,N
20250512,130124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20650,150,2,0.73,86661375,4210,21.31,20550,20850,20500,26650,14350,20500,20584.65,7.08,0,-500,21300,20900,20550,20150,19800,20725,19975,185,6150,1000,15170,50,1,14176380,2927,10.29,0.24,12,0.03,2007.00,84443.00,23600,20241213,-12.50,18060,20250203,14.34,20950,-1.43,20250424,18060,14.34,20250203,23600,-12.50,20241213,18060,14.34,20250203,0.05,Y,001940,1000,184 억,,1004104,N,N,599,N,00,N
20250512,120125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20550,50,2,0.24,67705900,3291,16.65,20550,20850,20500,26650,14350,20500,20573.05,7.08,0,-332,21300,20900,20550,20150,19800,20725,19975,185,6150,1000,15170,50,1,14176380,2913,10.24,0.24,12,0.02,2007.00,84443.00,23600,20241213,-12.92,18060,20250203,13.79,20950,-1.91,20250424,18060,13.79,20250203,23600,-12.92,20241213,18060,13.79,20250203,0.05,Y,001940,1000,184 억,,1004104,N,N,599,N,00,N
20250512,110125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20550,50,2,0.24,59503350,2892,14.64,20550,20850,20500,26650,14350,20500,20575.16,7.08,0,-362,21300,20900,20550,20150,19800,20725,19975,185,6150,1000,15170,50,1,14176380,2913,10.24,0.24,12,0.02,2007.00,84443.00,23600,20241213,-12.92,18060,20250203,13.79,20950,-1.91,20250424,18060,13.79,20250203,23600,-12.92,20241213,18060,13.79,20250203,0.05,Y,001940,1000,184 억,,1004104,N,N,599,N,00,N
20250512,100125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20550,50,2,0.24,35235250,1712,8.66,20550,20850,20500,26650,14350,20500,20581.34,7.08,0,-342,21300,20900,20550,20150,19800,20725,19975,185,6150,1000,15170,50,1,14176380,2913,10.24,0.24,12,0.01,2007.00,84443.00,23600,20241213,-12.92,18060,20250203,13.79,20950,-1.91,20250424,18060,13.79,20250203,23600,-12.92,20241213,18060,13.79,20250203,0.05,Y,001940,1000,184 억,,1004104,N,N,599,N,00,N
20250512,090125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20550,50,2,0.24,472650,23,0.12,20550,20550,20550,26650,14350,20500,20550.00,7.08,0,13,21300,20900,20550,20150,19800,20725,19975,185,6150,1000,15170,50,1,14176380,2913,10.24,0.24,12,0.00,2007.00,84443.00,23600,20241213,-12.92,18060,20250203,13.79,20950,-1.91,20250424,18060,13.79,20250203,23600,-12.92,20241213,18060,13.79,20250203,0.05,Y,001940,1000,184 억,,1004104,N,N,599,N,00,N
20250509,160124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20500,-200,5,-0.97,398855800,19517,359.89,20800,20950,20200,26900,14500,20700,20436.33,7.10,0,-1897,20966,20832,20616,20482,20266,20900,20550,185,6200,1000,15310,50,1,14176380,2906,10.21,0.24,12,0.14,2007.00,84443.00,23600,20241213,-13.14,18060,20250203,13.51,20950,0.00,20250424,18060,13.51,20250203,23600,-13.14,20241213,18060,13.51,20250203,0.05,Y,001940,1000,184 억,,1006777,N,N,599,N,00,N
20250509,150124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20250,-450,5,-2.17,359457200,17575,324.08,20800,20950,20250,26900,14500,20700,20452.76,7.10,0,-1241,20966,20832,20616,20482,20266,20900,20550,185,6200,1000,15310,50,1,14176380,2871,10.09,0.24,12,0.12,2007.00,84443.00,23600,20241213,-14.19,18060,20250203,12.13,20950,0.00,20250424,18060,12.13,20250203,23600,-14.19,20241213,18060,12.13,20250203,0.05,Y,001940,1000,184 억,,1006777,N,N,350,N,00,N
20250509,140124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20350,-350,5,-1.69,285241200,13924,256.76,20800,20950,20300,26900,14500,20700,20485.58,7.10,0,-226,20966,20832,20616,20482,20266,20900,20550,185,6200,1000,15310,50,1,14176380,2885,10.14,0.24,12,0.10,2007.00,84443.00,23600,20241213,-13.77,18060,20250203,12.68,20950,0.00,20250424,18060,12.68,20250203,23600,-13.77,20241213,18060,12.68,20250203,0.05,Y,001940,1000,184 억,,1006777,N,N,350,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 20250512 160124 55 60.00 KOSPI 금속 N N N Y 60 N 20850 350 2 1.71 151888950 7361 37.25 20550 20850 20500 26650 14350 20500 20634.14 7.08 0 -616 21300 20900 20550 20150 19800 20725 19975 185 6150 1000 15170 50 1 14176380 2956 10.39 0.25 12 0.05 2007.00 84443.00 23600 20241213 -11.65 18060 20250203 15.45 20950 -0.48 20250424 18060 15.45 20250203 23600 -11.65 20241213 18060 15.45 20250203 0.05 Y 001940 1000 184 억 1004104 N N 665 N 00 N
3 20250512 150124 55 60.00 KOSPI 금속 N N N Y 60 N 20800 300 2 1.46 129834725 6300 31.88 20550 20850 20500 26650 14350 20500 20608.69 7.08 0 -617 21300 20900 20550 20150 19800 20725 19975 185 6150 1000 15170 50 1 14176380 2949 10.36 0.25 12 0.04 2007.00 84443.00 23600 20241213 -11.86 18060 20250203 15.17 20950 -0.72 20250424 18060 15.17 20250203 23600 -11.86 20241213 18060 15.17 20250203 0.05 Y 001940 1000 184 억 1004104 N N 599 N 00 N
4 20250512 140125 55 60.00 KOSPI 금속 N N N Y 60 N 20600 100 2 0.49 95054675 4617 23.37 20550 20850 20500 26650 14350 20500 20587.97 7.08 0 -387 21300 20900 20550 20150 19800 20725 19975 185 6150 1000 15170 50 1 14176380 2920 10.26 0.24 12 0.03 2007.00 84443.00 23600 20241213 -12.71 18060 20250203 14.06 20950 -1.67 20250424 18060 14.06 20250203 23600 -12.71 20241213 18060 14.06 20250203 0.05 Y 001940 1000 184 억 1004104 N N 599 N 00 N
5 20250512 130124 55 60.00 KOSPI 금속 N N N Y 60 N 20650 150 2 0.73 86661375 4210 21.31 20550 20850 20500 26650 14350 20500 20584.65 7.08 0 -500 21300 20900 20550 20150 19800 20725 19975 185 6150 1000 15170 50 1 14176380 2927 10.29 0.24 12 0.03 2007.00 84443.00 23600 20241213 -12.50 18060 20250203 14.34 20950 -1.43 20250424 18060 14.34 20250203 23600 -12.50 20241213 18060 14.34 20250203 0.05 Y 001940 1000 184 억 1004104 N N 599 N 00 N
6 20250512 120125 55 60.00 KOSPI 금속 N N N Y 60 N 20550 50 2 0.24 67705900 3291 16.65 20550 20850 20500 26650 14350 20500 20573.05 7.08 0 -332 21300 20900 20550 20150 19800 20725 19975 185 6150 1000 15170 50 1 14176380 2913 10.24 0.24 12 0.02 2007.00 84443.00 23600 20241213 -12.92 18060 20250203 13.79 20950 -1.91 20250424 18060 13.79 20250203 23600 -12.92 20241213 18060 13.79 20250203 0.05 Y 001940 1000 184 억 1004104 N N 599 N 00 N
7 20250512 110125 55 60.00 KOSPI 금속 N N N Y 60 N 20550 50 2 0.24 59503350 2892 14.64 20550 20850 20500 26650 14350 20500 20575.16 7.08 0 -362 21300 20900 20550 20150 19800 20725 19975 185 6150 1000 15170 50 1 14176380 2913 10.24 0.24 12 0.02 2007.00 84443.00 23600 20241213 -12.92 18060 20250203 13.79 20950 -1.91 20250424 18060 13.79 20250203 23600 -12.92 20241213 18060 13.79 20250203 0.05 Y 001940 1000 184 억 1004104 N N 599 N 00 N
8 20250512 100125 55 60.00 KOSPI 금속 N N N Y 60 N 20550 50 2 0.24 35235250 1712 8.66 20550 20850 20500 26650 14350 20500 20581.34 7.08 0 -342 21300 20900 20550 20150 19800 20725 19975 185 6150 1000 15170 50 1 14176380 2913 10.24 0.24 12 0.01 2007.00 84443.00 23600 20241213 -12.92 18060 20250203 13.79 20950 -1.91 20250424 18060 13.79 20250203 23600 -12.92 20241213 18060 13.79 20250203 0.05 Y 001940 1000 184 억 1004104 N N 599 N 00 N
9 20250512 090125 55 60.00 KOSPI 금속 N N N Y 60 N 20550 50 2 0.24 472650 23 0.12 20550 20550 20550 26650 14350 20500 20550.00 7.08 0 13 21300 20900 20550 20150 19800 20725 19975 185 6150 1000 15170 50 1 14176380 2913 10.24 0.24 12 0.00 2007.00 84443.00 23600 20241213 -12.92 18060 20250203 13.79 20950 -1.91 20250424 18060 13.79 20250203 23600 -12.92 20241213 18060 13.79 20250203 0.05 Y 001940 1000 184 억 1004104 N N 599 N 00 N
10 20250509 160124 55 60.00 KOSPI 금속 N N N Y 60 N 20500 -200 5 -0.97 398855800 19517 359.89 20800 20950 20200 26900 14500 20700 20436.33 7.10 0 -1897 20966 20832 20616 20482 20266 20900 20550 185 6200 1000 15310 50 1 14176380 2906 10.21 0.24 12 0.14 2007.00 84443.00 23600 20241213 -13.14 18060 20250203 13.51 20950 0.00 20250424 18060 13.51 20250203 23600 -13.14 20241213 18060 13.51 20250203 0.05 Y 001940 1000 184 억 1006777 N N 599 N 00 N
11 20250509 150124 55 60.00 KOSPI 금속 N N N Y 60 N 20250 -450 5 -2.17 359457200 17575 324.08 20800 20950 20250 26900 14500 20700 20452.76 7.10 0 -1241 20966 20832 20616 20482 20266 20900 20550 185 6200 1000 15310 50 1 14176380 2871 10.09 0.24 12 0.12 2007.00 84443.00 23600 20241213 -14.19 18060 20250203 12.13 20950 0.00 20250424 18060 12.13 20250203 23600 -14.19 20241213 18060 12.13 20250203 0.05 Y 001940 1000 184 억 1006777 N N 350 N 00 N
12 20250509 140124 55 60.00 KOSPI 금속 N N N Y 60 N 20350 -350 5 -1.69 285241200 13924 256.76 20800 20950 20300 26900 14500 20700 20485.58 7.10 0 -226 20966 20832 20616 20482 20266 20900 20550 185 6200 1000 15310 50 1 14176380 2885 10.14 0.24 12 0.10 2007.00 84443.00 23600 20241213 -13.77 18060 20250203 12.68 20950 0.00 20250424 18060 12.68 20250203 23600 -13.77 20241213 18060 12.68 20250203 0.05 Y 001940 1000 184 억 1006777 N N 350 N 00 N