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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19620,150,2,0.77,426643765,21823,202.25,19420,19700,19370,25300,13630,19470,19549.94,6.51,0,7435,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2781,3.49,0.28,12,0.15,5627.00,70799.00,27800,20240223,-29.42,18060,20250203,8.64,19960,-1.70,20250102,18060,8.64,20250203,27400,-28.39,20240315,18060,8.64,20250203,0.10,N,001940,1000,184 억,,923452,N,N,4,N,00,N
20250306,150125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19510,40,2,0.21,421230045,21547,199.69,19420,19700,19370,25300,13630,19470,19549.36,6.51,0,7351,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2766,3.47,0.28,12,0.15,5627.00,70799.00,27800,20240223,-29.82,18060,20250203,8.03,19960,-2.25,20250102,18060,8.03,20250203,27400,-28.80,20240315,18060,8.03,20250203,0.10,N,001940,1000,184 억,,923452,N,N,1,N,00,N
20250306,140126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19550,80,2,0.41,384310165,19657,182.18,19420,19700,19370,25300,13630,19470,19550.80,6.51,0,6880,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2771,3.47,0.28,12,0.14,5627.00,70799.00,27800,20240223,-29.68,18060,20250203,8.25,19960,-2.05,20250102,18060,8.25,20250203,27400,-28.65,20240315,18060,8.25,20250203,0.10,N,001940,1000,184 억,,923452,N,N,1,N,00,N
20250306,130125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19570,100,2,0.51,370746025,18963,175.75,19420,19700,19370,25300,13630,19470,19551.02,6.51,0,6816,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2774,3.48,0.28,12,0.13,5627.00,70799.00,27800,20240223,-29.60,18060,20250203,8.36,19960,-1.95,20250102,18060,8.36,20250203,27400,-28.58,20240315,18060,8.36,20250203,0.10,N,001940,1000,184 억,,923452,N,N,1,N,00,N
20250306,120126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19540,70,2,0.36,343947375,17592,163.04,19420,19700,19370,25300,13630,19470,19551.35,6.51,0,6772,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2770,3.47,0.28,12,0.12,5627.00,70799.00,27800,20240223,-29.71,18060,20250203,8.19,19960,-2.10,20250102,18060,8.19,20250203,27400,-28.69,20240315,18060,8.19,20250203,0.10,N,001940,1000,184 억,,923452,N,N,1,N,00,N
20250306,110125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19550,80,2,0.41,335857905,17178,159.20,19420,19700,19370,25300,13630,19470,19551.63,6.51,0,6777,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2771,3.47,0.28,12,0.12,5627.00,70799.00,27800,20240223,-29.68,18060,20250203,8.25,19960,-2.05,20250102,18060,8.25,20250203,27400,-28.65,20240315,18060,8.25,20250203,0.10,N,001940,1000,184 억,,923452,N,N,1,N,00,N
20250306,100126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19530,60,2,0.31,219325175,11239,104.16,19420,19620,19370,25300,13630,19470,19514.65,6.51,0,4237,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2769,3.47,0.28,12,0.08,5627.00,70799.00,27800,20240223,-29.75,18060,20250203,8.14,19960,-2.15,20250102,18060,8.14,20250203,27400,-28.72,20240315,18060,8.14,20250203,0.10,N,001940,1000,184 억,,923452,N,N,1,N,00,N
20250306,090126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19500,30,2,0.15,835700,43,0.40,19420,19500,19420,25300,13630,19470,19434.88,6.51,0,-3,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2764,3.47,0.28,12,0.00,5627.00,70799.00,27800,20240223,-29.86,18060,20250203,7.97,19960,-2.30,20250102,18060,7.97,20250203,27400,-28.83,20240315,18060,7.97,20250203,0.10,N,001940,1000,184 억,,923452,N,N,1,N,00,N
20250305,160125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19470,170,2,0.88,209331175,10790,64.48,19360,19560,19280,25050,13510,19300,19400.48,6.49,0,1521,19633,19466,19283,19116,18933,19550,19200,185,5750,1000,13890,10,1,14176380,2760,3.46,0.28,12,0.08,5627.00,70799.00,27800,20240223,-29.96,18060,20250203,7.81,19960,-2.45,20250102,18060,7.81,20250203,27400,-28.94,20240315,18060,7.81,20250203,0.10,N,001940,1000,184 억,,920653,N,N,1,N,00,N
20250305,150126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19400,100,2,0.52,192887815,9944,59.43,19360,19560,19280,25050,13510,19300,19397.41,6.49,0,1211,19633,19466,19283,19116,18933,19550,19200,185,5750,1000,13890,10,1,14176380,2750,3.45,0.27,12,0.07,5627.00,70799.00,27800,20240223,-30.22,18060,20250203,7.42,19960,-2.81,20250102,18060,7.42,20250203,27400,-29.20,20240315,18060,7.42,20250203,0.10,N,001940,1000,184 억,,920653,N,N,25,N,00,N
20250305,140125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19480,180,2,0.93,145865610,7520,44.94,19360,19560,19280,25050,13510,19300,19397.02,6.49,0,1209,19633,19466,19283,19116,18933,19550,19200,185,5750,1000,13890,10,1,14176380,2762,3.46,0.28,12,0.05,5627.00,70799.00,27800,20240223,-29.93,18060,20250203,7.86,19960,-2.40,20250102,18060,7.86,20250203,27400,-28.91,20240315,18060,7.86,20250203,0.10,N,001940,1000,184 억,,920653,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 20250306 160126 55 60.00 KOSPI 금속 N N N Y 60 N 19620 150 2 0.77 426643765 21823 202.25 19420 19700 19370 25300 13630 19470 19549.94 6.51 0 7435 19716 19592 19436 19312 19156 19655 19375 185 5830 1000 14010 10 1 14176380 2781 3.49 0.28 12 0.15 5627.00 70799.00 27800 20240223 -29.42 18060 20250203 8.64 19960 -1.70 20250102 18060 8.64 20250203 27400 -28.39 20240315 18060 8.64 20250203 0.10 N 001940 1000 184 억 923452 N N 4 N 00 N
3 20250306 150125 55 60.00 KOSPI 금속 N N N Y 60 N 19510 40 2 0.21 421230045 21547 199.69 19420 19700 19370 25300 13630 19470 19549.36 6.51 0 7351 19716 19592 19436 19312 19156 19655 19375 185 5830 1000 14010 10 1 14176380 2766 3.47 0.28 12 0.15 5627.00 70799.00 27800 20240223 -29.82 18060 20250203 8.03 19960 -2.25 20250102 18060 8.03 20250203 27400 -28.80 20240315 18060 8.03 20250203 0.10 N 001940 1000 184 억 923452 N N 1 N 00 N
4 20250306 140126 55 60.00 KOSPI 금속 N N N Y 60 N 19550 80 2 0.41 384310165 19657 182.18 19420 19700 19370 25300 13630 19470 19550.80 6.51 0 6880 19716 19592 19436 19312 19156 19655 19375 185 5830 1000 14010 10 1 14176380 2771 3.47 0.28 12 0.14 5627.00 70799.00 27800 20240223 -29.68 18060 20250203 8.25 19960 -2.05 20250102 18060 8.25 20250203 27400 -28.65 20240315 18060 8.25 20250203 0.10 N 001940 1000 184 억 923452 N N 1 N 00 N
5 20250306 130125 55 60.00 KOSPI 금속 N N N Y 60 N 19570 100 2 0.51 370746025 18963 175.75 19420 19700 19370 25300 13630 19470 19551.02 6.51 0 6816 19716 19592 19436 19312 19156 19655 19375 185 5830 1000 14010 10 1 14176380 2774 3.48 0.28 12 0.13 5627.00 70799.00 27800 20240223 -29.60 18060 20250203 8.36 19960 -1.95 20250102 18060 8.36 20250203 27400 -28.58 20240315 18060 8.36 20250203 0.10 N 001940 1000 184 억 923452 N N 1 N 00 N
6 20250306 120126 55 60.00 KOSPI 금속 N N N Y 60 N 19540 70 2 0.36 343947375 17592 163.04 19420 19700 19370 25300 13630 19470 19551.35 6.51 0 6772 19716 19592 19436 19312 19156 19655 19375 185 5830 1000 14010 10 1 14176380 2770 3.47 0.28 12 0.12 5627.00 70799.00 27800 20240223 -29.71 18060 20250203 8.19 19960 -2.10 20250102 18060 8.19 20250203 27400 -28.69 20240315 18060 8.19 20250203 0.10 N 001940 1000 184 억 923452 N N 1 N 00 N
7 20250306 110125 55 60.00 KOSPI 금속 N N N Y 60 N 19550 80 2 0.41 335857905 17178 159.20 19420 19700 19370 25300 13630 19470 19551.63 6.51 0 6777 19716 19592 19436 19312 19156 19655 19375 185 5830 1000 14010 10 1 14176380 2771 3.47 0.28 12 0.12 5627.00 70799.00 27800 20240223 -29.68 18060 20250203 8.25 19960 -2.05 20250102 18060 8.25 20250203 27400 -28.65 20240315 18060 8.25 20250203 0.10 N 001940 1000 184 억 923452 N N 1 N 00 N
8 20250306 100126 55 60.00 KOSPI 금속 N N N Y 60 N 19530 60 2 0.31 219325175 11239 104.16 19420 19620 19370 25300 13630 19470 19514.65 6.51 0 4237 19716 19592 19436 19312 19156 19655 19375 185 5830 1000 14010 10 1 14176380 2769 3.47 0.28 12 0.08 5627.00 70799.00 27800 20240223 -29.75 18060 20250203 8.14 19960 -2.15 20250102 18060 8.14 20250203 27400 -28.72 20240315 18060 8.14 20250203 0.10 N 001940 1000 184 억 923452 N N 1 N 00 N
9 20250306 090126 55 60.00 KOSPI 금속 N N N Y 60 N 19500 30 2 0.15 835700 43 0.40 19420 19500 19420 25300 13630 19470 19434.88 6.51 0 -3 19716 19592 19436 19312 19156 19655 19375 185 5830 1000 14010 10 1 14176380 2764 3.47 0.28 12 0.00 5627.00 70799.00 27800 20240223 -29.86 18060 20250203 7.97 19960 -2.30 20250102 18060 7.97 20250203 27400 -28.83 20240315 18060 7.97 20250203 0.10 N 001940 1000 184 억 923452 N N 1 N 00 N
10 20250305 160125 55 60.00 KOSPI 금속 N N N Y 60 N 19470 170 2 0.88 209331175 10790 64.48 19360 19560 19280 25050 13510 19300 19400.48 6.49 0 1521 19633 19466 19283 19116 18933 19550 19200 185 5750 1000 13890 10 1 14176380 2760 3.46 0.28 12 0.08 5627.00 70799.00 27800 20240223 -29.96 18060 20250203 7.81 19960 -2.45 20250102 18060 7.81 20250203 27400 -28.94 20240315 18060 7.81 20250203 0.10 N 001940 1000 184 억 920653 N N 1 N 00 N
11 20250305 150126 55 60.00 KOSPI 금속 N N N Y 60 N 19400 100 2 0.52 192887815 9944 59.43 19360 19560 19280 25050 13510 19300 19397.41 6.49 0 1211 19633 19466 19283 19116 18933 19550 19200 185 5750 1000 13890 10 1 14176380 2750 3.45 0.27 12 0.07 5627.00 70799.00 27800 20240223 -30.22 18060 20250203 7.42 19960 -2.81 20250102 18060 7.42 20250203 27400 -29.20 20240315 18060 7.42 20250203 0.10 N 001940 1000 184 억 920653 N N 25 N 00 N
12 20250305 140125 55 60.00 KOSPI 금속 N N N Y 60 N 19480 180 2 0.93 145865610 7520 44.94 19360 19560 19280 25050 13510 19300 19397.02 6.49 0 1209 19633 19466 19283 19116 18933 19550 19200 185 5750 1000 13890 10 1 14176380 2762 3.46 0.28 12 0.05 5627.00 70799.00 27800 20240223 -29.93 18060 20250203 7.86 19960 -2.40 20250102 18060 7.86 20250203 27400 -28.91 20240315 18060 7.86 20250203 0.10 N 001940 1000 184 억 920653 N N 25 N 00 N