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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19390,180,2,0.94,307820940,15924,116.36,19140,19470,19140,24950,13450,19210,19330.63,6.50,0,504,19603,19406,19293,19096,18983,19505,19195,185,5740,1000,13830,10,1,14176380,2749,3.45,0.27,12,0.11,5627.00,70799.00,29200,20240208,-33.60,18060,20250203,7.36,19960,-2.86,20250102,18060,7.36,20250203,27800,-30.25,20240223,18060,7.36,20250203,0.08,N,001940,1000,184 억,,922099,N,N,4,N,00,N
20250221,150128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19380,170,2,0.88,302587050,15654,114.39,19140,19470,19140,24950,13450,19210,19329.70,6.50,0,599,19603,19406,19293,19096,18983,19505,19195,185,5740,1000,13830,10,1,14176380,2747,3.44,0.27,12,0.11,5627.00,70799.00,29200,20240208,-33.63,18060,20250203,7.31,19960,-2.91,20250102,18060,7.31,20250203,27800,-30.29,20240223,18060,7.31,20250203,0.08,N,001940,1000,184 억,,922099,N,N,11,N,00,N
20250221,140128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19370,160,2,0.83,268874780,13913,101.67,19140,19470,19140,24950,13450,19210,19325.44,6.50,0,746,19603,19406,19293,19096,18983,19505,19195,185,5740,1000,13830,10,1,14176380,2746,3.44,0.27,12,0.10,5627.00,70799.00,29200,20240208,-33.66,18060,20250203,7.25,19960,-2.96,20250102,18060,7.25,20250203,27800,-30.32,20240223,18060,7.25,20250203,0.08,N,001940,1000,184 억,,922099,N,N,11,N,00,N
20250221,130128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19360,150,2,0.78,258613080,13383,97.79,19140,19470,19140,24950,13450,19210,19324.00,6.50,0,969,19603,19406,19293,19096,18983,19505,19195,185,5740,1000,13830,10,1,14176380,2745,3.44,0.27,12,0.09,5627.00,70799.00,29200,20240208,-33.70,18060,20250203,7.20,19960,-3.01,20250102,18060,7.20,20250203,27800,-30.36,20240223,18060,7.20,20250203,0.08,N,001940,1000,184 억,,922099,N,N,11,N,00,N
20250221,120128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19300,90,2,0.47,242272190,12538,91.62,19140,19470,19140,24950,13450,19210,19323.03,6.50,0,1073,19603,19406,19293,19096,18983,19505,19195,185,5740,1000,13830,10,1,14176380,2736,3.43,0.27,12,0.09,5627.00,70799.00,29200,20240208,-33.90,18060,20250203,6.87,19960,-3.31,20250102,18060,6.87,20250203,27800,-30.58,20240223,18060,6.87,20250203,0.08,N,001940,1000,184 억,,922099,N,N,11,N,00,N
20250221,110128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19310,100,2,0.52,224679170,11626,84.95,19140,19470,19140,24950,13450,19210,19325.58,6.50,0,1401,19603,19406,19293,19096,18983,19505,19195,185,5740,1000,13830,10,1,14176380,2737,3.43,0.27,12,0.08,5627.00,70799.00,29200,20240208,-33.87,18060,20250203,6.92,19960,-3.26,20250102,18060,6.92,20250203,27800,-30.54,20240223,18060,6.92,20250203,0.08,N,001940,1000,184 억,,922099,N,N,11,N,00,N
20250221,100129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19450,240,2,1.25,136533580,7062,51.60,19140,19450,19140,24950,13450,19210,19333.56,6.50,0,716,19603,19406,19293,19096,18983,19505,19195,185,5740,1000,13830,10,1,14176380,2757,3.46,0.27,12,0.05,5627.00,70799.00,29200,20240208,-33.39,18060,20250203,7.70,19960,-2.56,20250102,18060,7.70,20250203,27800,-30.04,20240223,18060,7.70,20250203,0.08,N,001940,1000,184 억,,922099,N,N,11,N,00,N
20250221,090128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19140,-70,5,-0.36,1722600,90,0.66,19140,19140,19140,24950,13450,19210,19140.00,6.50,0,-19,19603,19406,19293,19096,18983,19505,19195,185,5740,1000,13830,10,1,14176380,2713,3.40,0.27,12,0.00,5627.00,70799.00,29200,20240208,-34.45,18060,20250203,5.98,19960,-4.11,20250102,18060,5.98,20250203,27800,-31.15,20240223,18060,5.98,20250203,0.08,N,001940,1000,184 억,,922099,N,N,11,N,00,N
20250220,160128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19210,10,2,0.05,264202770,13685,74.35,19200,19490,19180,24950,13440,19200,19306.01,6.50,0,305,19893,19546,19323,18976,18753,19435,18865,185,5750,1000,13820,10,1,14176380,2723,3.41,0.27,12,0.10,5627.00,70799.00,29200,20240208,-34.21,18060,20250203,6.37,19960,-3.76,20250102,18060,6.37,20250203,27800,-30.90,20240223,18060,6.37,20250203,0.08,N,001940,1000,184 억,,920794,N,N,11,N,00,N
20250220,150127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19300,100,2,0.52,207972090,10773,58.53,19200,19490,19180,24950,13440,19200,19304.94,6.50,0,913,19893,19546,19323,18976,18753,19435,18865,185,5750,1000,13820,10,1,14176380,2736,3.43,0.27,12,0.08,5627.00,70799.00,29200,20240208,-33.90,18060,20250203,6.87,19960,-3.31,20250102,18060,6.87,20250203,27800,-30.58,20240223,18060,6.87,20250203,0.08,N,001940,1000,184 억,,920794,N,N,25,N,00,N
20250220,140128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19370,170,2,0.89,184161390,9538,51.82,19200,19490,19180,24950,13440,19200,19308.18,6.50,0,544,19893,19546,19323,18976,18753,19435,18865,185,5750,1000,13820,10,1,14176380,2746,3.44,0.27,12,0.07,5627.00,70799.00,29200,20240208,-33.66,18060,20250203,7.25,19960,-2.96,20250102,18060,7.25,20250203,27800,-30.32,20240223,18060,7.25,20250203,0.08,N,001940,1000,184 억,,920794,N,N,25,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 20250221 160127 55 60.00 KOSPI 금속 N N N Y 60 N 19390 180 2 0.94 307820940 15924 116.36 19140 19470 19140 24950 13450 19210 19330.63 6.50 0 504 19603 19406 19293 19096 18983 19505 19195 185 5740 1000 13830 10 1 14176380 2749 3.45 0.27 12 0.11 5627.00 70799.00 29200 20240208 -33.60 18060 20250203 7.36 19960 -2.86 20250102 18060 7.36 20250203 27800 -30.25 20240223 18060 7.36 20250203 0.08 N 001940 1000 184 억 922099 N N 4 N 00 N
3 20250221 150128 55 60.00 KOSPI 금속 N N N Y 60 N 19380 170 2 0.88 302587050 15654 114.39 19140 19470 19140 24950 13450 19210 19329.70 6.50 0 599 19603 19406 19293 19096 18983 19505 19195 185 5740 1000 13830 10 1 14176380 2747 3.44 0.27 12 0.11 5627.00 70799.00 29200 20240208 -33.63 18060 20250203 7.31 19960 -2.91 20250102 18060 7.31 20250203 27800 -30.29 20240223 18060 7.31 20250203 0.08 N 001940 1000 184 억 922099 N N 11 N 00 N
4 20250221 140128 55 60.00 KOSPI 금속 N N N Y 60 N 19370 160 2 0.83 268874780 13913 101.67 19140 19470 19140 24950 13450 19210 19325.44 6.50 0 746 19603 19406 19293 19096 18983 19505 19195 185 5740 1000 13830 10 1 14176380 2746 3.44 0.27 12 0.10 5627.00 70799.00 29200 20240208 -33.66 18060 20250203 7.25 19960 -2.96 20250102 18060 7.25 20250203 27800 -30.32 20240223 18060 7.25 20250203 0.08 N 001940 1000 184 억 922099 N N 11 N 00 N
5 20250221 130128 55 60.00 KOSPI 금속 N N N Y 60 N 19360 150 2 0.78 258613080 13383 97.79 19140 19470 19140 24950 13450 19210 19324.00 6.50 0 969 19603 19406 19293 19096 18983 19505 19195 185 5740 1000 13830 10 1 14176380 2745 3.44 0.27 12 0.09 5627.00 70799.00 29200 20240208 -33.70 18060 20250203 7.20 19960 -3.01 20250102 18060 7.20 20250203 27800 -30.36 20240223 18060 7.20 20250203 0.08 N 001940 1000 184 억 922099 N N 11 N 00 N
6 20250221 120128 55 60.00 KOSPI 금속 N N N Y 60 N 19300 90 2 0.47 242272190 12538 91.62 19140 19470 19140 24950 13450 19210 19323.03 6.50 0 1073 19603 19406 19293 19096 18983 19505 19195 185 5740 1000 13830 10 1 14176380 2736 3.43 0.27 12 0.09 5627.00 70799.00 29200 20240208 -33.90 18060 20250203 6.87 19960 -3.31 20250102 18060 6.87 20250203 27800 -30.58 20240223 18060 6.87 20250203 0.08 N 001940 1000 184 억 922099 N N 11 N 00 N
7 20250221 110128 55 60.00 KOSPI 금속 N N N Y 60 N 19310 100 2 0.52 224679170 11626 84.95 19140 19470 19140 24950 13450 19210 19325.58 6.50 0 1401 19603 19406 19293 19096 18983 19505 19195 185 5740 1000 13830 10 1 14176380 2737 3.43 0.27 12 0.08 5627.00 70799.00 29200 20240208 -33.87 18060 20250203 6.92 19960 -3.26 20250102 18060 6.92 20250203 27800 -30.54 20240223 18060 6.92 20250203 0.08 N 001940 1000 184 억 922099 N N 11 N 00 N
8 20250221 100129 55 60.00 KOSPI 금속 N N N Y 60 N 19450 240 2 1.25 136533580 7062 51.60 19140 19450 19140 24950 13450 19210 19333.56 6.50 0 716 19603 19406 19293 19096 18983 19505 19195 185 5740 1000 13830 10 1 14176380 2757 3.46 0.27 12 0.05 5627.00 70799.00 29200 20240208 -33.39 18060 20250203 7.70 19960 -2.56 20250102 18060 7.70 20250203 27800 -30.04 20240223 18060 7.70 20250203 0.08 N 001940 1000 184 억 922099 N N 11 N 00 N
9 20250221 090128 55 60.00 KOSPI 금속 N N N Y 60 N 19140 -70 5 -0.36 1722600 90 0.66 19140 19140 19140 24950 13450 19210 19140.00 6.50 0 -19 19603 19406 19293 19096 18983 19505 19195 185 5740 1000 13830 10 1 14176380 2713 3.40 0.27 12 0.00 5627.00 70799.00 29200 20240208 -34.45 18060 20250203 5.98 19960 -4.11 20250102 18060 5.98 20250203 27800 -31.15 20240223 18060 5.98 20250203 0.08 N 001940 1000 184 억 922099 N N 11 N 00 N
10 20250220 160128 55 60.00 KOSPI 금속 N N N Y 60 N 19210 10 2 0.05 264202770 13685 74.35 19200 19490 19180 24950 13440 19200 19306.01 6.50 0 305 19893 19546 19323 18976 18753 19435 18865 185 5750 1000 13820 10 1 14176380 2723 3.41 0.27 12 0.10 5627.00 70799.00 29200 20240208 -34.21 18060 20250203 6.37 19960 -3.76 20250102 18060 6.37 20250203 27800 -30.90 20240223 18060 6.37 20250203 0.08 N 001940 1000 184 억 920794 N N 11 N 00 N
11 20250220 150127 55 60.00 KOSPI 금속 N N N Y 60 N 19300 100 2 0.52 207972090 10773 58.53 19200 19490 19180 24950 13440 19200 19304.94 6.50 0 913 19893 19546 19323 18976 18753 19435 18865 185 5750 1000 13820 10 1 14176380 2736 3.43 0.27 12 0.08 5627.00 70799.00 29200 20240208 -33.90 18060 20250203 6.87 19960 -3.31 20250102 18060 6.87 20250203 27800 -30.58 20240223 18060 6.87 20250203 0.08 N 001940 1000 184 억 920794 N N 25 N 00 N
12 20250220 140128 55 60.00 KOSPI 금속 N N N Y 60 N 19370 170 2 0.89 184161390 9538 51.82 19200 19490 19180 24950 13440 19200 19308.18 6.50 0 544 19893 19546 19323 18976 18753 19435 18865 185 5750 1000 13820 10 1 14176380 2746 3.44 0.27 12 0.07 5627.00 70799.00 29200 20240208 -33.66 18060 20250203 7.25 19960 -2.96 20250102 18060 7.25 20250203 27800 -30.32 20240223 18060 7.25 20250203 0.08 N 001940 1000 184 억 920794 N N 25 N 00 N