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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19200,100,2,0.52,357680360,18405,201.02,19500,19670,19100,24800,13370,19100,19433.87,6.49,0,-623,19273,19186,19043,18956,18813,19230,19000,185,5700,1000,13750,10,1,14176380,2722,3.41,0.27,12,0.13,5627.00,70799.00,29200,20240208,-34.25,18060,20250203,6.31,19960,-3.81,20250102,18060,6.31,20250203,27800,-30.94,20240219,18060,6.31,20250203,0.08,N,001940,1000,184 억,,920157,N,N,25,N,00,N
20250219,150128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19260,160,2,0.84,342627000,17622,192.46,19500,19670,19100,24800,13370,19100,19443.14,6.49,0,-38,19273,19186,19043,18956,18813,19230,19000,185,5700,1000,13750,10,1,14176380,2730,3.42,0.27,12,0.12,5627.00,70799.00,29200,20240208,-34.04,18060,20250203,6.64,19960,-3.51,20250102,18060,6.64,20250203,27800,-30.72,20240219,18060,6.64,20250203,0.08,N,001940,1000,184 억,,920157,N,N,0,N,00,N
20250219,140127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19270,170,2,0.89,329053420,16917,184.76,19500,19670,19100,24800,13370,19100,19451.05,6.49,0,-111,19273,19186,19043,18956,18813,19230,19000,185,5700,1000,13750,10,1,14176380,2732,3.42,0.27,12,0.12,5627.00,70799.00,29200,20240208,-34.01,18060,20250203,6.70,19960,-3.46,20250102,18060,6.70,20250203,27800,-30.68,20240219,18060,6.70,20250203,0.08,N,001940,1000,184 억,,920157,N,N,0,N,00,N
20250219,130127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19370,270,2,1.41,302761810,15553,169.87,19500,19670,19100,24800,13370,19100,19466.46,6.49,0,-73,19273,19186,19043,18956,18813,19230,19000,185,5700,1000,13750,10,1,14176380,2746,3.44,0.27,12,0.11,5627.00,70799.00,29200,20240208,-33.66,18060,20250203,7.25,19960,-2.96,20250102,18060,7.25,20250203,27800,-30.32,20240219,18060,7.25,20250203,0.08,N,001940,1000,184 억,,920157,N,N,0,N,00,N
20250219,120127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19360,260,2,1.36,297553370,15284,166.93,19500,19670,19100,24800,13370,19100,19468.29,6.49,0,66,19273,19186,19043,18956,18813,19230,19000,185,5700,1000,13750,10,1,14176380,2745,3.44,0.27,12,0.11,5627.00,70799.00,29200,20240208,-33.70,18060,20250203,7.20,19960,-3.01,20250102,18060,7.20,20250203,27800,-30.36,20240219,18060,7.20,20250203,0.08,N,001940,1000,184 억,,920157,N,N,0,N,00,N
20250219,110127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19540,440,2,2.30,210633310,10812,118.09,19500,19670,19100,24800,13370,19100,19481.44,6.49,0,238,19273,19186,19043,18956,18813,19230,19000,185,5700,1000,13750,10,1,14176380,2770,3.47,0.28,12,0.08,5627.00,70799.00,29200,20240208,-33.08,18060,20250203,8.19,19960,-2.10,20250102,18060,8.19,20250203,27800,-29.71,20240219,18060,8.19,20250203,0.08,N,001940,1000,184 억,,920157,N,N,0,N,00,N
20250219,100127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19410,310,2,1.62,74316550,3830,41.83,19500,19500,19100,24800,13370,19100,19403.80,6.49,0,-581,19273,19186,19043,18956,18813,19230,19000,185,5700,1000,13750,10,1,14176380,2752,3.45,0.27,12,0.03,5627.00,70799.00,29200,20240208,-33.53,18060,20250203,7.48,19960,-2.76,20250102,18060,7.48,20250203,27800,-30.18,20240219,18060,7.48,20250203,0.08,N,001940,1000,184 억,,920157,N,N,0,N,00,N
20250219,090127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19470,370,2,1.94,3814410,197,2.15,19500,19500,19100,24800,13370,19100,19362.49,6.49,0,-28,19273,19186,19043,18956,18813,19230,19000,185,5700,1000,13750,10,1,14176380,2760,3.46,0.28,12,0.00,5627.00,70799.00,29200,20240208,-33.32,18060,20250203,7.81,19960,-2.45,20250102,18060,7.81,20250203,27800,-29.96,20240219,18060,7.81,20250203,0.08,N,001940,1000,184 억,,920157,N,N,0,N,00,N
20250218,160127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19100,200,2,1.06,174447850,9156,80.66,18900,19130,18900,24550,13230,18900,19052.85,6.50,0,-1687,19220,19060,18790,18630,18360,19140,18710,185,5650,1000,13600,10,1,14176380,2708,3.39,0.27,12,0.06,5627.00,70799.00,29200,20240208,-34.59,18060,20250203,5.76,19960,-4.31,20250102,18060,5.76,20250203,27800,-31.29,20240219,18060,5.76,20250203,0.08,N,001940,1000,184 억,,921762,N,N,55,N,00,N
20250218,150127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19080,180,2,0.95,160968650,8450,74.44,18900,19130,18900,24550,13230,18900,19049.54,6.50,0,-1775,19220,19060,18790,18630,18360,19140,18710,185,5650,1000,13600,10,1,14176380,2705,3.39,0.27,12,0.06,5627.00,70799.00,29200,20240208,-34.66,18060,20250203,5.65,19960,-4.41,20250102,18060,5.65,20250203,27800,-31.37,20240219,18060,5.65,20250203,0.08,N,001940,1000,184 억,,921762,N,N,55,N,00,N
20250218,140127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19070,170,2,0.90,158431670,8317,73.27,18900,19130,18900,24550,13230,18900,19049.14,6.50,0,-1721,19220,19060,18790,18630,18360,19140,18710,185,5650,1000,13600,10,1,14176380,2703,3.39,0.27,12,0.06,5627.00,70799.00,29200,20240208,-34.69,18060,20250203,5.59,19960,-4.46,20250102,18060,5.59,20250203,27800,-31.40,20240219,18060,5.59,20250203,0.08,N,001940,1000,184 억,,921762,N,N,55,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 20250219 160127 55 60.00 KOSPI 금속 N N N Y 60 N 19200 100 2 0.52 357680360 18405 201.02 19500 19670 19100 24800 13370 19100 19433.87 6.49 0 -623 19273 19186 19043 18956 18813 19230 19000 185 5700 1000 13750 10 1 14176380 2722 3.41 0.27 12 0.13 5627.00 70799.00 29200 20240208 -34.25 18060 20250203 6.31 19960 -3.81 20250102 18060 6.31 20250203 27800 -30.94 20240219 18060 6.31 20250203 0.08 N 001940 1000 184 억 920157 N N 25 N 00 N
3 20250219 150128 55 60.00 KOSPI 금속 N N N Y 60 N 19260 160 2 0.84 342627000 17622 192.46 19500 19670 19100 24800 13370 19100 19443.14 6.49 0 -38 19273 19186 19043 18956 18813 19230 19000 185 5700 1000 13750 10 1 14176380 2730 3.42 0.27 12 0.12 5627.00 70799.00 29200 20240208 -34.04 18060 20250203 6.64 19960 -3.51 20250102 18060 6.64 20250203 27800 -30.72 20240219 18060 6.64 20250203 0.08 N 001940 1000 184 억 920157 N N 0 N 00 N
4 20250219 140127 55 60.00 KOSPI 금속 N N N Y 60 N 19270 170 2 0.89 329053420 16917 184.76 19500 19670 19100 24800 13370 19100 19451.05 6.49 0 -111 19273 19186 19043 18956 18813 19230 19000 185 5700 1000 13750 10 1 14176380 2732 3.42 0.27 12 0.12 5627.00 70799.00 29200 20240208 -34.01 18060 20250203 6.70 19960 -3.46 20250102 18060 6.70 20250203 27800 -30.68 20240219 18060 6.70 20250203 0.08 N 001940 1000 184 억 920157 N N 0 N 00 N
5 20250219 130127 55 60.00 KOSPI 금속 N N N Y 60 N 19370 270 2 1.41 302761810 15553 169.87 19500 19670 19100 24800 13370 19100 19466.46 6.49 0 -73 19273 19186 19043 18956 18813 19230 19000 185 5700 1000 13750 10 1 14176380 2746 3.44 0.27 12 0.11 5627.00 70799.00 29200 20240208 -33.66 18060 20250203 7.25 19960 -2.96 20250102 18060 7.25 20250203 27800 -30.32 20240219 18060 7.25 20250203 0.08 N 001940 1000 184 억 920157 N N 0 N 00 N
6 20250219 120127 55 60.00 KOSPI 금속 N N N Y 60 N 19360 260 2 1.36 297553370 15284 166.93 19500 19670 19100 24800 13370 19100 19468.29 6.49 0 66 19273 19186 19043 18956 18813 19230 19000 185 5700 1000 13750 10 1 14176380 2745 3.44 0.27 12 0.11 5627.00 70799.00 29200 20240208 -33.70 18060 20250203 7.20 19960 -3.01 20250102 18060 7.20 20250203 27800 -30.36 20240219 18060 7.20 20250203 0.08 N 001940 1000 184 억 920157 N N 0 N 00 N
7 20250219 110127 55 60.00 KOSPI 금속 N N N Y 60 N 19540 440 2 2.30 210633310 10812 118.09 19500 19670 19100 24800 13370 19100 19481.44 6.49 0 238 19273 19186 19043 18956 18813 19230 19000 185 5700 1000 13750 10 1 14176380 2770 3.47 0.28 12 0.08 5627.00 70799.00 29200 20240208 -33.08 18060 20250203 8.19 19960 -2.10 20250102 18060 8.19 20250203 27800 -29.71 20240219 18060 8.19 20250203 0.08 N 001940 1000 184 억 920157 N N 0 N 00 N
8 20250219 100127 55 60.00 KOSPI 금속 N N N Y 60 N 19410 310 2 1.62 74316550 3830 41.83 19500 19500 19100 24800 13370 19100 19403.80 6.49 0 -581 19273 19186 19043 18956 18813 19230 19000 185 5700 1000 13750 10 1 14176380 2752 3.45 0.27 12 0.03 5627.00 70799.00 29200 20240208 -33.53 18060 20250203 7.48 19960 -2.76 20250102 18060 7.48 20250203 27800 -30.18 20240219 18060 7.48 20250203 0.08 N 001940 1000 184 억 920157 N N 0 N 00 N
9 20250219 090127 55 60.00 KOSPI 금속 N N N Y 60 N 19470 370 2 1.94 3814410 197 2.15 19500 19500 19100 24800 13370 19100 19362.49 6.49 0 -28 19273 19186 19043 18956 18813 19230 19000 185 5700 1000 13750 10 1 14176380 2760 3.46 0.28 12 0.00 5627.00 70799.00 29200 20240208 -33.32 18060 20250203 7.81 19960 -2.45 20250102 18060 7.81 20250203 27800 -29.96 20240219 18060 7.81 20250203 0.08 N 001940 1000 184 억 920157 N N 0 N 00 N
10 20250218 160127 55 60.00 KOSPI 금속 N N N Y 60 N 19100 200 2 1.06 174447850 9156 80.66 18900 19130 18900 24550 13230 18900 19052.85 6.50 0 -1687 19220 19060 18790 18630 18360 19140 18710 185 5650 1000 13600 10 1 14176380 2708 3.39 0.27 12 0.06 5627.00 70799.00 29200 20240208 -34.59 18060 20250203 5.76 19960 -4.31 20250102 18060 5.76 20250203 27800 -31.29 20240219 18060 5.76 20250203 0.08 N 001940 1000 184 억 921762 N N 55 N 00 N
11 20250218 150127 55 60.00 KOSPI 금속 N N N Y 60 N 19080 180 2 0.95 160968650 8450 74.44 18900 19130 18900 24550 13230 18900 19049.54 6.50 0 -1775 19220 19060 18790 18630 18360 19140 18710 185 5650 1000 13600 10 1 14176380 2705 3.39 0.27 12 0.06 5627.00 70799.00 29200 20240208 -34.66 18060 20250203 5.65 19960 -4.41 20250102 18060 5.65 20250203 27800 -31.37 20240219 18060 5.65 20250203 0.08 N 001940 1000 184 억 921762 N N 55 N 00 N
12 20250218 140127 55 60.00 KOSPI 금속 N N N Y 60 N 19070 170 2 0.90 158431670 8317 73.27 18900 19130 18900 24550 13230 18900 19049.14 6.50 0 -1721 19220 19060 18790 18630 18360 19140 18710 185 5650 1000 13600 10 1 14176380 2703 3.39 0.27 12 0.06 5627.00 70799.00 29200 20240208 -34.69 18060 20250203 5.59 19960 -4.46 20250102 18060 5.59 20250203 27800 -31.40 20240219 18060 5.59 20250203 0.08 N 001940 1000 184 억 921762 N N 55 N 00 N