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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001940/price/prices-20250401.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
20250414,160126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19620,140,2,0.72,240861520,12289,84.29,19470,19720,19330,25300,13640,19480,19599.77,7.45,0,2594,19873,19676,19343,19146,18813,19775,19245,185,5820,1000,14410,10,1,14176380,2781,9.78,0.23,12,0.09,2007.00,84443.00,23600,20241213,-16.86,18060,20250203,8.64,20100,-2.39,20250313,18060,8.64,20250203,23600,-16.86,20241213,18060,8.64,20250203,0.12,Y,001940,1000,184 억,,1055705,N,N,123,N,00,N
20250414,150126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19640,160,2,0.82,220502590,11253,77.18,19470,19720,19330,25300,13640,19480,19595.00,7.45,0,2640,19873,19676,19343,19146,18813,19775,19245,185,5820,1000,14410,10,1,14176380,2784,9.79,0.23,12,0.08,2007.00,84443.00,23600,20241213,-16.78,18060,20250203,8.75,20100,-2.29,20250313,18060,8.75,20250203,23600,-16.78,20241213,18060,8.75,20250203,0.12,Y,001940,1000,184 억,,1055705,N,N,384,N,00,N
20250414,140125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19600,120,2,0.62,195807890,9996,68.56,19470,19720,19330,25300,13640,19480,19588.62,7.45,0,3000,19873,19676,19343,19146,18813,19775,19245,185,5820,1000,14410,10,1,14176380,2779,9.77,0.23,12,0.07,2007.00,84443.00,23600,20241213,-16.95,18060,20250203,8.53,20100,-2.49,20250313,18060,8.53,20250203,23600,-16.95,20241213,18060,8.53,20250203,0.12,Y,001940,1000,184 억,,1055705,N,N,384,N,00,N
20250414,130125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19660,180,2,0.92,157649000,8053,55.23,19470,19720,19330,25300,13640,19480,19576.43,7.45,0,2537,19873,19676,19343,19146,18813,19775,19245,185,5820,1000,14410,10,1,14176380,2787,9.80,0.23,12,0.06,2007.00,84443.00,23600,20241213,-16.69,18060,20250203,8.86,20100,-2.19,20250313,18060,8.86,20250203,23600,-16.69,20241213,18060,8.86,20250203,0.12,Y,001940,1000,184 억,,1055705,N,N,384,N,00,N
20250414,120126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19660,180,2,0.92,136439820,6974,47.83,19470,19720,19330,25300,13640,19480,19564.07,7.45,0,2045,19873,19676,19343,19146,18813,19775,19245,185,5820,1000,14410,10,1,14176380,2787,9.80,0.23,12,0.05,2007.00,84443.00,23600,20241213,-16.69,18060,20250203,8.86,20100,-2.19,20250313,18060,8.86,20250203,23600,-16.69,20241213,18060,8.86,20250203,0.12,Y,001940,1000,184 억,,1055705,N,N,384,N,00,N
20250414,110125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19620,140,2,0.72,116630330,5966,40.92,19470,19720,19330,25300,13640,19480,19549.17,7.45,0,1364,19873,19676,19343,19146,18813,19775,19245,185,5820,1000,14410,10,1,14176380,2781,9.78,0.23,12,0.04,2007.00,84443.00,23600,20241213,-16.86,18060,20250203,8.64,20100,-2.39,20250313,18060,8.64,20250203,23600,-16.86,20241213,18060,8.64,20250203,0.12,Y,001940,1000,184 억,,1055705,N,N,384,N,00,N
20250414,100125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19490,10,2,0.05,56727690,2910,19.96,19470,19720,19330,25300,13640,19480,19494.05,7.45,0,-470,19873,19676,19343,19146,18813,19775,19245,185,5820,1000,14410,10,1,14176380,2763,9.71,0.23,12,0.02,2007.00,84443.00,23600,20241213,-17.42,18060,20250203,7.92,20100,-3.03,20250313,18060,7.92,20250203,23600,-17.42,20241213,18060,7.92,20250203,0.12,Y,001940,1000,184 억,,1055705,N,N,384,N,00,N
20250414,090125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19490,10,2,0.05,11980470,615,4.22,19470,19720,19470,25300,13640,19480,19480.44,7.45,0,0,19873,19676,19343,19146,18813,19775,19245,185,5820,1000,14410,10,1,14176380,2763,9.71,0.23,12,0.00,2007.00,84443.00,23600,20241213,-17.42,18060,20250203,7.92,20100,-3.03,20250313,18060,7.92,20250203,23600,-17.42,20241213,18060,7.92,20250203,0.12,Y,001940,1000,184 억,,1055705,N,N,384,N,00,N
20250411,160125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19480,300,2,1.56,282024865,14570,220.96,19290,19540,19010,24900,13430,19180,19356.55,7.43,0,1662,19406,19292,19066,18952,18726,19350,19010,185,5720,1000,14190,10,1,14176380,2762,9.71,0.23,12,0.10,2007.00,84443.00,23600,20241213,-17.46,18060,20250203,7.86,20100,-3.08,20250313,18060,7.86,20250203,23600,-17.46,20241213,18060,7.86,20250203,0.14,Y,001940,1000,184 억,,1053380,N,N,384,N,00,N
20250411,150125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19400,220,2,1.15,274045425,14160,214.74,19290,19540,19010,24900,13430,19180,19353.49,7.43,0,1746,19406,19292,19066,18952,18726,19350,19010,185,5720,1000,14190,10,1,14176380,2750,9.67,0.23,12,0.10,2007.00,84443.00,23600,20241213,-17.80,18060,20250203,7.42,20100,-3.48,20250313,18060,7.42,20250203,23600,-17.80,20241213,18060,7.42,20250203,0.14,Y,001940,1000,184 억,,1053380,N,N,274,N,00,N
20250411,140126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19430,250,2,1.30,228240805,11799,178.94,19290,19540,19010,24900,13430,19180,19344.08,7.43,0,834,19406,19292,19066,18952,18726,19350,19010,185,5720,1000,14190,10,1,14176380,2754,9.68,0.23,12,0.08,2007.00,84443.00,23600,20241213,-17.67,18060,20250203,7.59,20100,-3.33,20250313,18060,7.59,20250203,23600,-17.67,20241213,18060,7.59,20250203,0.14,Y,001940,1000,184 억,,1053380,N,N,274,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 20250414 160126 55 60.00 KOSPI 금속 N N N Y 60 N 19620 140 2 0.72 240861520 12289 84.29 19470 19720 19330 25300 13640 19480 19599.77 7.45 0 2594 19873 19676 19343 19146 18813 19775 19245 185 5820 1000 14410 10 1 14176380 2781 9.78 0.23 12 0.09 2007.00 84443.00 23600 20241213 -16.86 18060 20250203 8.64 20100 -2.39 20250313 18060 8.64 20250203 23600 -16.86 20241213 18060 8.64 20250203 0.12 Y 001940 1000 184 억 1055705 N N 123 N 00 N
3 20250414 150126 55 60.00 KOSPI 금속 N N N Y 60 N 19640 160 2 0.82 220502590 11253 77.18 19470 19720 19330 25300 13640 19480 19595.00 7.45 0 2640 19873 19676 19343 19146 18813 19775 19245 185 5820 1000 14410 10 1 14176380 2784 9.79 0.23 12 0.08 2007.00 84443.00 23600 20241213 -16.78 18060 20250203 8.75 20100 -2.29 20250313 18060 8.75 20250203 23600 -16.78 20241213 18060 8.75 20250203 0.12 Y 001940 1000 184 억 1055705 N N 384 N 00 N
4 20250414 140125 55 60.00 KOSPI 금속 N N N Y 60 N 19600 120 2 0.62 195807890 9996 68.56 19470 19720 19330 25300 13640 19480 19588.62 7.45 0 3000 19873 19676 19343 19146 18813 19775 19245 185 5820 1000 14410 10 1 14176380 2779 9.77 0.23 12 0.07 2007.00 84443.00 23600 20241213 -16.95 18060 20250203 8.53 20100 -2.49 20250313 18060 8.53 20250203 23600 -16.95 20241213 18060 8.53 20250203 0.12 Y 001940 1000 184 억 1055705 N N 384 N 00 N
5 20250414 130125 55 60.00 KOSPI 금속 N N N Y 60 N 19660 180 2 0.92 157649000 8053 55.23 19470 19720 19330 25300 13640 19480 19576.43 7.45 0 2537 19873 19676 19343 19146 18813 19775 19245 185 5820 1000 14410 10 1 14176380 2787 9.80 0.23 12 0.06 2007.00 84443.00 23600 20241213 -16.69 18060 20250203 8.86 20100 -2.19 20250313 18060 8.86 20250203 23600 -16.69 20241213 18060 8.86 20250203 0.12 Y 001940 1000 184 억 1055705 N N 384 N 00 N
6 20250414 120126 55 60.00 KOSPI 금속 N N N Y 60 N 19660 180 2 0.92 136439820 6974 47.83 19470 19720 19330 25300 13640 19480 19564.07 7.45 0 2045 19873 19676 19343 19146 18813 19775 19245 185 5820 1000 14410 10 1 14176380 2787 9.80 0.23 12 0.05 2007.00 84443.00 23600 20241213 -16.69 18060 20250203 8.86 20100 -2.19 20250313 18060 8.86 20250203 23600 -16.69 20241213 18060 8.86 20250203 0.12 Y 001940 1000 184 억 1055705 N N 384 N 00 N
7 20250414 110125 55 60.00 KOSPI 금속 N N N Y 60 N 19620 140 2 0.72 116630330 5966 40.92 19470 19720 19330 25300 13640 19480 19549.17 7.45 0 1364 19873 19676 19343 19146 18813 19775 19245 185 5820 1000 14410 10 1 14176380 2781 9.78 0.23 12 0.04 2007.00 84443.00 23600 20241213 -16.86 18060 20250203 8.64 20100 -2.39 20250313 18060 8.64 20250203 23600 -16.86 20241213 18060 8.64 20250203 0.12 Y 001940 1000 184 억 1055705 N N 384 N 00 N
8 20250414 100125 55 60.00 KOSPI 금속 N N N Y 60 N 19490 10 2 0.05 56727690 2910 19.96 19470 19720 19330 25300 13640 19480 19494.05 7.45 0 -470 19873 19676 19343 19146 18813 19775 19245 185 5820 1000 14410 10 1 14176380 2763 9.71 0.23 12 0.02 2007.00 84443.00 23600 20241213 -17.42 18060 20250203 7.92 20100 -3.03 20250313 18060 7.92 20250203 23600 -17.42 20241213 18060 7.92 20250203 0.12 Y 001940 1000 184 억 1055705 N N 384 N 00 N
9 20250414 090125 55 60.00 KOSPI 금속 N N N Y 60 N 19490 10 2 0.05 11980470 615 4.22 19470 19720 19470 25300 13640 19480 19480.44 7.45 0 0 19873 19676 19343 19146 18813 19775 19245 185 5820 1000 14410 10 1 14176380 2763 9.71 0.23 12 0.00 2007.00 84443.00 23600 20241213 -17.42 18060 20250203 7.92 20100 -3.03 20250313 18060 7.92 20250203 23600 -17.42 20241213 18060 7.92 20250203 0.12 Y 001940 1000 184 억 1055705 N N 384 N 00 N
10 20250411 160125 55 60.00 KOSPI 금속 N N N Y 60 N 19480 300 2 1.56 282024865 14570 220.96 19290 19540 19010 24900 13430 19180 19356.55 7.43 0 1662 19406 19292 19066 18952 18726 19350 19010 185 5720 1000 14190 10 1 14176380 2762 9.71 0.23 12 0.10 2007.00 84443.00 23600 20241213 -17.46 18060 20250203 7.86 20100 -3.08 20250313 18060 7.86 20250203 23600 -17.46 20241213 18060 7.86 20250203 0.14 Y 001940 1000 184 억 1053380 N N 384 N 00 N
11 20250411 150125 55 60.00 KOSPI 금속 N N N Y 60 N 19400 220 2 1.15 274045425 14160 214.74 19290 19540 19010 24900 13430 19180 19353.49 7.43 0 1746 19406 19292 19066 18952 18726 19350 19010 185 5720 1000 14190 10 1 14176380 2750 9.67 0.23 12 0.10 2007.00 84443.00 23600 20241213 -17.80 18060 20250203 7.42 20100 -3.48 20250313 18060 7.42 20250203 23600 -17.80 20241213 18060 7.42 20250203 0.14 Y 001940 1000 184 억 1053380 N N 274 N 00 N
12 20250411 140126 55 60.00 KOSPI 금속 N N N Y 60 N 19430 250 2 1.30 228240805 11799 178.94 19290 19540 19010 24900 13430 19180 19344.08 7.43 0 834 19406 19292 19066 18952 18726 19350 19010 185 5720 1000 14190 10 1 14176380 2754 9.68 0.23 12 0.08 2007.00 84443.00 23600 20241213 -17.67 18060 20250203 7.59 20100 -3.33 20250313 18060 7.59 20250203 23600 -17.67 20241213 18060 7.59 20250203 0.14 Y 001940 1000 184 억 1053380 N N 274 N 00 N