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
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
20250221,160851,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4080,130,2,3.29,396333515,95281,990.45,3950,4380,3950,5130,2765,3950,4159.63,14.06,0,2324,4003,3976,3948,3921,3893,3990,3935,194,1180,500,2840,5,1,38755414,1581,-2.96,0.49,12,0.25,-1380.00,8333.00,7950,20240807,-48.68,3700,20241209,10.27,4380,-6.85,20250221,3770,8.22,20250203,7950,-48.68,20240807,3700,10.27,20241209,0.02,N,139990,500,193 억,,5448459,N,N,12,N,00,N
20250221,150855,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4070,120,2,3.04,381654955,91669,952.90,3950,4380,3950,5130,2765,3950,4163.40,14.06,0,1687,4003,3976,3948,3921,3893,3990,3935,194,1180,500,2840,5,1,38755414,1577,-2.95,0.49,12,0.24,-1380.00,8333.00,7950,20240807,-48.81,3700,20241209,10.00,4380,-7.08,20250221,3770,7.96,20250203,7950,-48.81,20240807,3700,10.00,20241209,0.02,N,139990,500,193 억,,5448459,N,N,30,N,00,N
20250221,140854,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4025,75,2,1.90,361290925,86669,900.93,3950,4380,3950,5130,2765,3950,4168.63,14.06,0,668,4003,3976,3948,3921,3893,3990,3935,194,1180,500,2840,5,1,38755414,1560,-2.92,0.48,12,0.22,-1380.00,8333.00,7950,20240807,-49.37,3700,20241209,8.78,4380,-8.11,20250221,3770,6.76,20250203,7950,-49.37,20240807,3700,8.78,20241209,0.02,N,139990,500,193 억,,5448459,N,N,30,N,00,N
20250221,130852,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4090,140,2,3.54,331940100,79450,825.88,3950,4380,3950,5130,2765,3950,4177.97,14.06,0,244,4003,3976,3948,3921,3893,3990,3935,194,1180,500,2840,5,1,38755414,1585,-2.96,0.49,12,0.21,-1380.00,8333.00,7950,20240807,-48.55,3700,20241209,10.54,4380,-6.62,20250221,3770,8.49,20250203,7950,-48.55,20240807,3700,10.54,20241209,0.02,N,139990,500,193 억,,5448459,N,N,30,N,00,N
20250221,120854,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4100,150,2,3.80,323168550,77298,803.51,3950,4380,3950,5130,2765,3950,4180.81,14.06,0,551,4003,3976,3948,3921,3893,3990,3935,194,1180,500,2840,5,1,38755414,1589,-2.97,0.49,12,0.20,-1380.00,8333.00,7950,20240807,-48.43,3700,20241209,10.81,4380,-6.39,20250221,3770,8.75,20250203,7950,-48.43,20240807,3700,10.81,20241209,0.02,N,139990,500,193 억,,5448459,N,N,30,N,00,N
20250221,110850,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4075,125,2,3.16,312092400,74594,775.41,3950,4380,3950,5130,2765,3950,4183.88,14.06,0,774,4003,3976,3948,3921,3893,3990,3935,194,1180,500,2840,5,1,38755414,1579,-2.95,0.49,12,0.19,-1380.00,8333.00,7950,20240807,-48.74,3700,20241209,10.14,4380,-6.96,20250221,3770,8.09,20250203,7950,-48.74,20240807,3700,10.14,20241209,0.02,N,139990,500,193 억,,5448459,N,N,30,N,00,N
20250221,100851,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4100,150,2,3.80,269810140,64206,667.42,3950,4380,3950,5130,2765,3950,4202.26,14.06,0,244,4003,3976,3948,3921,3893,3990,3935,194,1180,500,2840,5,1,38755414,1589,-2.97,0.49,12,0.17,-1380.00,8333.00,7950,20240807,-48.43,3700,20241209,10.81,4380,-6.39,20250221,3770,8.75,20250203,7950,-48.43,20240807,3700,10.81,20241209,0.02,N,139990,500,193 억,,5448459,N,N,30,N,00,N
20250221,090854,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4025,75,2,1.90,23925610,5967,62.03,3950,4045,3950,5130,2765,3950,4009.65,14.06,0,356,4003,3976,3948,3921,3893,3990,3935,194,1180,500,2840,5,1,38755414,1560,-2.92,0.48,12,0.02,-1380.00,8333.00,7950,20240807,-49.37,3700,20241209,8.78,4230,-4.85,20250109,3770,6.76,20250203,7950,-49.37,20240807,3700,8.78,20241209,0.02,N,139990,500,193 억,,5448459,N,N,30,N,00,N
20250220,160848,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3950,25,2,0.64,37897010,9620,37.07,3925,3975,3920,5100,2750,3925,3939.39,14.06,0,1178,3965,3945,3920,3900,3875,3932,3887,194,1175,500,2820,5,1,38755414,1531,-2.86,0.47,12,0.02,-1380.00,8333.00,7950,20240807,-50.31,3700,20241209,6.76,4230,-6.62,20250109,3770,4.77,20250203,7950,-50.31,20240807,3700,6.76,20241209,0.02,N,139990,500,193 억,,5447769,N,N,30,N,00,N
20250220,150850,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3935,10,2,0.25,35682920,9058,34.90,3925,3975,3920,5100,2750,3925,3939.38,14.06,0,990,3965,3945,3920,3900,3875,3932,3887,194,1175,500,2820,5,1,38755414,1525,-2.85,0.47,12,0.02,-1380.00,8333.00,7950,20240807,-50.50,3700,20241209,6.35,4230,-6.97,20250109,3770,4.38,20250203,7950,-50.50,20240807,3700,6.35,20241209,0.02,N,139990,500,193 억,,5447769,N,N,25,N,00,N
20250220,140850,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3930,5,2,0.13,33571560,8521,32.83,3925,3975,3920,5100,2750,3925,3939.86,14.06,0,722,3965,3945,3920,3900,3875,3932,3887,194,1175,500,2820,5,1,38755414,1523,-2.85,0.47,12,0.02,-1380.00,8333.00,7950,20240807,-50.57,3700,20241209,6.22,4230,-7.09,20250109,3770,4.24,20250203,7950,-50.57,20240807,3700,6.22,20241209,0.02,N,139990,500,193 억,,5447769,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 160851 57 100.00 KOSPI 금속 N N N N N 4080 130 2 3.29 396333515 95281 990.45 3950 4380 3950 5130 2765 3950 4159.63 14.06 0 2324 4003 3976 3948 3921 3893 3990 3935 194 1180 500 2840 5 1 38755414 1581 -2.96 0.49 12 0.25 -1380.00 8333.00 7950 20240807 -48.68 3700 20241209 10.27 4380 -6.85 20250221 3770 8.22 20250203 7950 -48.68 20240807 3700 10.27 20241209 0.02 N 139990 500 193 억 5448459 N N 12 N 00 N
3 20250221 150855 57 100.00 KOSPI 금속 N N N N N 4070 120 2 3.04 381654955 91669 952.90 3950 4380 3950 5130 2765 3950 4163.40 14.06 0 1687 4003 3976 3948 3921 3893 3990 3935 194 1180 500 2840 5 1 38755414 1577 -2.95 0.49 12 0.24 -1380.00 8333.00 7950 20240807 -48.81 3700 20241209 10.00 4380 -7.08 20250221 3770 7.96 20250203 7950 -48.81 20240807 3700 10.00 20241209 0.02 N 139990 500 193 억 5448459 N N 30 N 00 N
4 20250221 140854 57 100.00 KOSPI 금속 N N N N N 4025 75 2 1.90 361290925 86669 900.93 3950 4380 3950 5130 2765 3950 4168.63 14.06 0 668 4003 3976 3948 3921 3893 3990 3935 194 1180 500 2840 5 1 38755414 1560 -2.92 0.48 12 0.22 -1380.00 8333.00 7950 20240807 -49.37 3700 20241209 8.78 4380 -8.11 20250221 3770 6.76 20250203 7950 -49.37 20240807 3700 8.78 20241209 0.02 N 139990 500 193 억 5448459 N N 30 N 00 N
5 20250221 130852 57 100.00 KOSPI 금속 N N N N N 4090 140 2 3.54 331940100 79450 825.88 3950 4380 3950 5130 2765 3950 4177.97 14.06 0 244 4003 3976 3948 3921 3893 3990 3935 194 1180 500 2840 5 1 38755414 1585 -2.96 0.49 12 0.21 -1380.00 8333.00 7950 20240807 -48.55 3700 20241209 10.54 4380 -6.62 20250221 3770 8.49 20250203 7950 -48.55 20240807 3700 10.54 20241209 0.02 N 139990 500 193 억 5448459 N N 30 N 00 N
6 20250221 120854 57 100.00 KOSPI 금속 N N N N N 4100 150 2 3.80 323168550 77298 803.51 3950 4380 3950 5130 2765 3950 4180.81 14.06 0 551 4003 3976 3948 3921 3893 3990 3935 194 1180 500 2840 5 1 38755414 1589 -2.97 0.49 12 0.20 -1380.00 8333.00 7950 20240807 -48.43 3700 20241209 10.81 4380 -6.39 20250221 3770 8.75 20250203 7950 -48.43 20240807 3700 10.81 20241209 0.02 N 139990 500 193 억 5448459 N N 30 N 00 N
7 20250221 110850 57 100.00 KOSPI 금속 N N N N N 4075 125 2 3.16 312092400 74594 775.41 3950 4380 3950 5130 2765 3950 4183.88 14.06 0 774 4003 3976 3948 3921 3893 3990 3935 194 1180 500 2840 5 1 38755414 1579 -2.95 0.49 12 0.19 -1380.00 8333.00 7950 20240807 -48.74 3700 20241209 10.14 4380 -6.96 20250221 3770 8.09 20250203 7950 -48.74 20240807 3700 10.14 20241209 0.02 N 139990 500 193 억 5448459 N N 30 N 00 N
8 20250221 100851 57 100.00 KOSPI 금속 N N N N N 4100 150 2 3.80 269810140 64206 667.42 3950 4380 3950 5130 2765 3950 4202.26 14.06 0 244 4003 3976 3948 3921 3893 3990 3935 194 1180 500 2840 5 1 38755414 1589 -2.97 0.49 12 0.17 -1380.00 8333.00 7950 20240807 -48.43 3700 20241209 10.81 4380 -6.39 20250221 3770 8.75 20250203 7950 -48.43 20240807 3700 10.81 20241209 0.02 N 139990 500 193 억 5448459 N N 30 N 00 N
9 20250221 090854 57 100.00 KOSPI 금속 N N N N N 4025 75 2 1.90 23925610 5967 62.03 3950 4045 3950 5130 2765 3950 4009.65 14.06 0 356 4003 3976 3948 3921 3893 3990 3935 194 1180 500 2840 5 1 38755414 1560 -2.92 0.48 12 0.02 -1380.00 8333.00 7950 20240807 -49.37 3700 20241209 8.78 4230 -4.85 20250109 3770 6.76 20250203 7950 -49.37 20240807 3700 8.78 20241209 0.02 N 139990 500 193 억 5448459 N N 30 N 00 N
10 20250220 160848 57 100.00 KOSPI 금속 N N N N N 3950 25 2 0.64 37897010 9620 37.07 3925 3975 3920 5100 2750 3925 3939.39 14.06 0 1178 3965 3945 3920 3900 3875 3932 3887 194 1175 500 2820 5 1 38755414 1531 -2.86 0.47 12 0.02 -1380.00 8333.00 7950 20240807 -50.31 3700 20241209 6.76 4230 -6.62 20250109 3770 4.77 20250203 7950 -50.31 20240807 3700 6.76 20241209 0.02 N 139990 500 193 억 5447769 N N 30 N 00 N
11 20250220 150850 57 100.00 KOSPI 금속 N N N N N 3935 10 2 0.25 35682920 9058 34.90 3925 3975 3920 5100 2750 3925 3939.38 14.06 0 990 3965 3945 3920 3900 3875 3932 3887 194 1175 500 2820 5 1 38755414 1525 -2.85 0.47 12 0.02 -1380.00 8333.00 7950 20240807 -50.50 3700 20241209 6.35 4230 -6.97 20250109 3770 4.38 20250203 7950 -50.50 20240807 3700 6.35 20241209 0.02 N 139990 500 193 억 5447769 N N 25 N 00 N
12 20250220 140850 57 100.00 KOSPI 금속 N N N N N 3930 5 2 0.13 33571560 8521 32.83 3925 3975 3920 5100 2750 3925 3939.86 14.06 0 722 3965 3945 3920 3900 3875 3932 3887 194 1175 500 2820 5 1 38755414 1523 -2.85 0.47 12 0.02 -1380.00 8333.00 7950 20240807 -50.57 3700 20241209 6.22 4230 -7.09 20250109 3770 4.24 20250203 7950 -50.57 20240807 3700 6.22 20241209 0.02 N 139990 500 193 억 5447769 N N 25 N 00 N