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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
139990/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
20250228,160921,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3990,-40,5,-0.99,35539020,8945,39.16,4030,4030,3955,5230,2825,4030,3972.89,14.06,0,-1915,4086,4057,4021,3992,3956,4062,3997,194,1200,500,2900,5,1,38755414,1546,-2.89,0.48,12,0.02,-1380.00,8333.00,7950,20240807,-49.81,3700,20241209,7.84,4380,-8.90,20250221,3770,5.84,20250203,7950,-49.81,20240807,3700,7.84,20241209,0.02,N,139990,500,193 억,,5449327,N,N,0,N,00,N
20250228,150925,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3965,-65,5,-1.61,34038205,8568,37.51,4030,4030,3955,5230,2825,4030,3972.71,14.06,0,-1858,4086,4057,4021,3992,3956,4062,3997,194,1200,500,2900,5,1,38755414,1537,-2.87,0.48,12,0.02,-1380.00,8333.00,7950,20240807,-50.13,3700,20241209,7.16,4380,-9.47,20250221,3770,5.17,20250203,7950,-50.13,20240807,3700,7.16,20241209,0.02,N,139990,500,193 억,,5449327,N,N,0,N,00,N
20250228,140927,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3985,-45,5,-1.12,30693810,7725,33.82,4030,4030,3955,5230,2825,4030,3973.31,14.06,0,-1527,4086,4057,4021,3992,3956,4062,3997,194,1200,500,2900,5,1,38755414,1544,-2.89,0.48,12,0.02,-1380.00,8333.00,7950,20240807,-49.87,3700,20241209,7.70,4380,-9.02,20250221,3770,5.70,20250203,7950,-49.87,20240807,3700,7.70,20241209,0.02,N,139990,500,193 억,,5449327,N,N,0,N,00,N
20250228,130921,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3965,-65,5,-1.61,23909835,6014,26.33,4030,4030,3965,5230,2825,4030,3975.70,14.06,0,-1240,4086,4057,4021,3992,3956,4062,3997,194,1200,500,2900,5,1,38755414,1537,-2.87,0.48,12,0.02,-1380.00,8333.00,7950,20240807,-50.13,3700,20241209,7.16,4380,-9.47,20250221,3770,5.17,20250203,7950,-50.13,20240807,3700,7.16,20241209,0.02,N,139990,500,193 억,,5449327,N,N,0,N,00,N
20250228,120918,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3985,-45,5,-1.12,19183040,4824,21.12,4030,4030,3965,5230,2825,4030,3976.58,14.06,0,-1040,4086,4057,4021,3992,3956,4062,3997,194,1200,500,2900,5,1,38755414,1544,-2.89,0.48,12,0.01,-1380.00,8333.00,7950,20240807,-49.87,3700,20241209,7.70,4380,-9.02,20250221,3770,5.70,20250203,7950,-49.87,20240807,3700,7.70,20241209,0.02,N,139990,500,193 억,,5449327,N,N,0,N,00,N
20250228,110919,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3975,-55,5,-1.36,11277345,2833,12.40,4030,4030,3965,5230,2825,4030,3980.71,14.06,0,-367,4086,4057,4021,3992,3956,4062,3997,194,1200,500,2900,5,1,38755414,1541,-2.88,0.48,12,0.01,-1380.00,8333.00,7950,20240807,-50.00,3700,20241209,7.43,4380,-9.25,20250221,3770,5.44,20250203,7950,-50.00,20240807,3700,7.43,20241209,0.02,N,139990,500,193 억,,5449327,N,N,0,N,00,N
20250228,100917,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3995,-35,5,-0.87,2932265,735,3.22,4030,4030,3980,5230,2825,4030,3989.48,14.06,0,-77,4086,4057,4021,3992,3956,4062,3997,194,1200,500,2900,5,1,38755414,1548,-2.89,0.48,12,0.00,-1380.00,8333.00,7950,20240807,-49.75,3700,20241209,7.97,4380,-8.79,20250221,3770,5.97,20250203,7950,-49.75,20240807,3700,7.97,20241209,0.02,N,139990,500,193 억,,5449327,N,N,0,N,00,N
20250228,090921,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4015,-15,5,-0.37,845285,212,0.93,4030,4030,3980,5230,2825,4030,3987.19,14.06,0,-1,4086,4057,4021,3992,3956,4062,3997,194,1200,500,2900,5,1,38755414,1556,-2.91,0.48,12,0.00,-1380.00,8333.00,7950,20240807,-49.50,3700,20241209,8.51,4380,-8.33,20250221,3770,6.50,20250203,7950,-49.50,20240807,3700,8.51,20241209,0.02,N,139990,500,193 억,,5449327,N,N,0,N,00,N
20250227,160911,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4030,-5,5,-0.12,91461510,22833,127.64,4030,4050,3985,5240,2825,4035,4005.63,14.06,0,-268,4085,4060,4045,4020,4005,4052,4012,194,1205,500,2900,5,1,38755414,1562,-2.92,0.48,12,0.06,-1380.00,8333.00,7950,20240807,-49.31,3700,20241209,8.92,4380,-7.99,20250221,3770,6.90,20250203,7950,-49.31,20240807,3700,8.92,20241209,0.02,N,139990,500,193 억,,5449612,N,N,15,N,00,N
20250227,150911,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4000,-35,5,-0.87,88272105,22041,123.21,4030,4050,3985,5240,2825,4035,4004.90,14.06,0,-246,4085,4060,4045,4020,4005,4052,4012,194,1205,500,2900,5,1,38755414,1550,-2.90,0.48,12,0.06,-1380.00,8333.00,7950,20240807,-49.69,3700,20241209,8.11,4380,-8.68,20250221,3770,6.10,20250203,7950,-49.69,20240807,3700,8.11,20241209,0.02,N,139990,500,193 억,,5449612,N,N,15,N,00,N
20250227,140914,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3990,-45,5,-1.12,74835330,18674,104.39,4030,4050,3985,5240,2825,4035,4007.46,14.06,0,-246,4085,4060,4045,4020,4005,4052,4012,194,1205,500,2900,5,1,38755414,1546,-2.89,0.48,12,0.05,-1380.00,8333.00,7950,20240807,-49.81,3700,20241209,7.84,4380,-8.90,20250221,3770,5.84,20250203,7950,-49.81,20240807,3700,7.84,20241209,0.02,N,139990,500,193 억,,5449612,N,N,15,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 20250228 160921 57 100.00 KOSPI 금속 N N N N N 3990 -40 5 -0.99 35539020 8945 39.16 4030 4030 3955 5230 2825 4030 3972.89 14.06 0 -1915 4086 4057 4021 3992 3956 4062 3997 194 1200 500 2900 5 1 38755414 1546 -2.89 0.48 12 0.02 -1380.00 8333.00 7950 20240807 -49.81 3700 20241209 7.84 4380 -8.90 20250221 3770 5.84 20250203 7950 -49.81 20240807 3700 7.84 20241209 0.02 N 139990 500 193 억 5449327 N N 0 N 00 N
3 20250228 150925 57 100.00 KOSPI 금속 N N N N N 3965 -65 5 -1.61 34038205 8568 37.51 4030 4030 3955 5230 2825 4030 3972.71 14.06 0 -1858 4086 4057 4021 3992 3956 4062 3997 194 1200 500 2900 5 1 38755414 1537 -2.87 0.48 12 0.02 -1380.00 8333.00 7950 20240807 -50.13 3700 20241209 7.16 4380 -9.47 20250221 3770 5.17 20250203 7950 -50.13 20240807 3700 7.16 20241209 0.02 N 139990 500 193 억 5449327 N N 0 N 00 N
4 20250228 140927 57 100.00 KOSPI 금속 N N N N N 3985 -45 5 -1.12 30693810 7725 33.82 4030 4030 3955 5230 2825 4030 3973.31 14.06 0 -1527 4086 4057 4021 3992 3956 4062 3997 194 1200 500 2900 5 1 38755414 1544 -2.89 0.48 12 0.02 -1380.00 8333.00 7950 20240807 -49.87 3700 20241209 7.70 4380 -9.02 20250221 3770 5.70 20250203 7950 -49.87 20240807 3700 7.70 20241209 0.02 N 139990 500 193 억 5449327 N N 0 N 00 N
5 20250228 130921 57 100.00 KOSPI 금속 N N N N N 3965 -65 5 -1.61 23909835 6014 26.33 4030 4030 3965 5230 2825 4030 3975.70 14.06 0 -1240 4086 4057 4021 3992 3956 4062 3997 194 1200 500 2900 5 1 38755414 1537 -2.87 0.48 12 0.02 -1380.00 8333.00 7950 20240807 -50.13 3700 20241209 7.16 4380 -9.47 20250221 3770 5.17 20250203 7950 -50.13 20240807 3700 7.16 20241209 0.02 N 139990 500 193 억 5449327 N N 0 N 00 N
6 20250228 120918 57 100.00 KOSPI 금속 N N N N N 3985 -45 5 -1.12 19183040 4824 21.12 4030 4030 3965 5230 2825 4030 3976.58 14.06 0 -1040 4086 4057 4021 3992 3956 4062 3997 194 1200 500 2900 5 1 38755414 1544 -2.89 0.48 12 0.01 -1380.00 8333.00 7950 20240807 -49.87 3700 20241209 7.70 4380 -9.02 20250221 3770 5.70 20250203 7950 -49.87 20240807 3700 7.70 20241209 0.02 N 139990 500 193 억 5449327 N N 0 N 00 N
7 20250228 110919 57 100.00 KOSPI 금속 N N N N N 3975 -55 5 -1.36 11277345 2833 12.40 4030 4030 3965 5230 2825 4030 3980.71 14.06 0 -367 4086 4057 4021 3992 3956 4062 3997 194 1200 500 2900 5 1 38755414 1541 -2.88 0.48 12 0.01 -1380.00 8333.00 7950 20240807 -50.00 3700 20241209 7.43 4380 -9.25 20250221 3770 5.44 20250203 7950 -50.00 20240807 3700 7.43 20241209 0.02 N 139990 500 193 억 5449327 N N 0 N 00 N
8 20250228 100917 57 100.00 KOSPI 금속 N N N N N 3995 -35 5 -0.87 2932265 735 3.22 4030 4030 3980 5230 2825 4030 3989.48 14.06 0 -77 4086 4057 4021 3992 3956 4062 3997 194 1200 500 2900 5 1 38755414 1548 -2.89 0.48 12 0.00 -1380.00 8333.00 7950 20240807 -49.75 3700 20241209 7.97 4380 -8.79 20250221 3770 5.97 20250203 7950 -49.75 20240807 3700 7.97 20241209 0.02 N 139990 500 193 억 5449327 N N 0 N 00 N
9 20250228 090921 57 100.00 KOSPI 금속 N N N N N 4015 -15 5 -0.37 845285 212 0.93 4030 4030 3980 5230 2825 4030 3987.19 14.06 0 -1 4086 4057 4021 3992 3956 4062 3997 194 1200 500 2900 5 1 38755414 1556 -2.91 0.48 12 0.00 -1380.00 8333.00 7950 20240807 -49.50 3700 20241209 8.51 4380 -8.33 20250221 3770 6.50 20250203 7950 -49.50 20240807 3700 8.51 20241209 0.02 N 139990 500 193 억 5449327 N N 0 N 00 N
10 20250227 160911 57 100.00 KOSPI 금속 N N N N N 4030 -5 5 -0.12 91461510 22833 127.64 4030 4050 3985 5240 2825 4035 4005.63 14.06 0 -268 4085 4060 4045 4020 4005 4052 4012 194 1205 500 2900 5 1 38755414 1562 -2.92 0.48 12 0.06 -1380.00 8333.00 7950 20240807 -49.31 3700 20241209 8.92 4380 -7.99 20250221 3770 6.90 20250203 7950 -49.31 20240807 3700 8.92 20241209 0.02 N 139990 500 193 억 5449612 N N 15 N 00 N
11 20250227 150911 57 100.00 KOSPI 금속 N N N N N 4000 -35 5 -0.87 88272105 22041 123.21 4030 4050 3985 5240 2825 4035 4004.90 14.06 0 -246 4085 4060 4045 4020 4005 4052 4012 194 1205 500 2900 5 1 38755414 1550 -2.90 0.48 12 0.06 -1380.00 8333.00 7950 20240807 -49.69 3700 20241209 8.11 4380 -8.68 20250221 3770 6.10 20250203 7950 -49.69 20240807 3700 8.11 20241209 0.02 N 139990 500 193 억 5449612 N N 15 N 00 N
12 20250227 140914 57 100.00 KOSPI 금속 N N N N N 3990 -45 5 -1.12 74835330 18674 104.39 4030 4050 3985 5240 2825 4035 4007.46 14.06 0 -246 4085 4060 4045 4020 4005 4052 4012 194 1205 500 2900 5 1 38755414 1546 -2.89 0.48 12 0.05 -1380.00 8333.00 7950 20240807 -49.81 3700 20241209 7.84 4380 -8.90 20250221 3770 5.84 20250203 7950 -49.81 20240807 3700 7.84 20241209 0.02 N 139990 500 193 억 5449612 N N 15 N 00 N