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
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
20250219,160845,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3925,0,3,0.00,101461890,25934,131.10,3940,3940,3895,5100,2750,3925,3912.31,14.06,0,-409,4005,3965,3940,3900,3875,3952,3887,194,1175,500,2820,5,1,38755414,1521,-2.84,0.47,12,0.07,-1380.00,8333.00,7950,20240807,-50.63,3700,20241209,6.08,4230,-7.21,20250109,3770,4.11,20250203,7950,-50.63,20240807,3700,6.08,20241209,0.02,N,139990,500,193 억,,5447326,N,N,25,N,00,N
20250219,150848,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3935,10,2,0.25,100487185,25686,129.85,3940,3940,3895,5100,2750,3925,3912.14,14.06,0,-321,4005,3965,3940,3900,3875,3952,3887,194,1175,500,2820,5,1,38755414,1525,-2.85,0.47,12,0.07,-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,,5447326,N,N,0,N,00,N
20250219,140844,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3935,10,2,0.25,86085765,22015,111.29,3940,3940,3895,5100,2750,3925,3910.32,14.06,0,688,4005,3965,3940,3900,3875,3952,3887,194,1175,500,2820,5,1,38755414,1525,-2.85,0.47,12,0.06,-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,,5447326,N,N,0,N,00,N
20250219,130845,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3925,0,3,0.00,70766315,18109,91.54,3940,3940,3895,5100,2750,3925,3907.80,14.06,0,744,4005,3965,3940,3900,3875,3952,3887,194,1175,500,2820,5,1,38755414,1521,-2.84,0.47,12,0.05,-1380.00,8333.00,7950,20240807,-50.63,3700,20241209,6.08,4230,-7.21,20250109,3770,4.11,20250203,7950,-50.63,20240807,3700,6.08,20241209,0.02,N,139990,500,193 억,,5447326,N,N,0,N,00,N
20250219,120844,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3915,-10,5,-0.25,60426975,15466,78.18,3940,3940,3895,5100,2750,3925,3907.08,14.06,0,738,4005,3965,3940,3900,3875,3952,3887,194,1175,500,2820,5,1,38755414,1517,-2.84,0.47,12,0.04,-1380.00,8333.00,7950,20240807,-50.75,3700,20241209,5.81,4230,-7.45,20250109,3770,3.85,20250203,7950,-50.75,20240807,3700,5.81,20241209,0.02,N,139990,500,193 억,,5447326,N,N,0,N,00,N
20250219,110845,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3925,0,3,0.00,52568910,13461,68.05,3940,3940,3895,5100,2750,3925,3905.28,14.06,0,901,4005,3965,3940,3900,3875,3952,3887,194,1175,500,2820,5,1,38755414,1521,-2.84,0.47,12,0.03,-1380.00,8333.00,7950,20240807,-50.63,3700,20241209,6.08,4230,-7.21,20250109,3770,4.11,20250203,7950,-50.63,20240807,3700,6.08,20241209,0.02,N,139990,500,193 억,,5447326,N,N,0,N,00,N
20250219,100846,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3910,-15,5,-0.38,49708310,12731,64.36,3940,3940,3895,5100,2750,3925,3904.51,14.06,0,837,4005,3965,3940,3900,3875,3952,3887,194,1175,500,2820,5,1,38755414,1515,-2.83,0.47,12,0.03,-1380.00,8333.00,7950,20240807,-50.82,3700,20241209,5.68,4230,-7.57,20250109,3770,3.71,20250203,7950,-50.82,20240807,3700,5.68,20241209,0.02,N,139990,500,193 억,,5447326,N,N,0,N,00,N
20250219,090846,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3935,10,2,0.25,59075,15,0.08,3940,3940,3935,5100,2750,3925,3938.33,14.06,0,-6,4005,3965,3940,3900,3875,3952,3887,194,1175,500,2820,5,1,38755414,1525,-2.85,0.47,12,0.00,-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,,5447326,N,N,0,N,00,N
20250218,160843,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3925,-15,5,-0.38,77739025,19781,98.96,3945,3980,3915,5120,2760,3940,3929.98,14.06,0,-87,4030,3985,3950,3905,3870,3967,3887,194,1180,500,2830,5,1,38755414,1521,-2.84,0.47,12,0.05,-1380.00,8333.00,7950,20240807,-50.63,3700,20241209,6.08,4230,-7.21,20250109,3770,4.11,20250203,7950,-50.63,20240807,3700,6.08,20241209,0.02,N,139990,500,193 억,,5448299,N,N,15,N,00,N
20250218,150844,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3920,-20,5,-0.51,75969170,19330,96.71,3945,3980,3915,5120,2760,3940,3930.12,14.06,0,176,4030,3985,3950,3905,3870,3967,3887,194,1180,500,2830,5,1,38755414,1519,-2.84,0.47,12,0.05,-1380.00,8333.00,7950,20240807,-50.69,3700,20241209,5.95,4230,-7.33,20250109,3770,3.98,20250203,7950,-50.69,20240807,3700,5.95,20241209,0.02,N,139990,500,193 억,,5448299,N,N,15,N,00,N
20250218,140845,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3925,-15,5,-0.38,44402185,11277,56.42,3945,3980,3925,5120,2760,3940,3937.41,14.06,0,-836,4030,3985,3950,3905,3870,3967,3887,194,1180,500,2830,5,1,38755414,1521,-2.84,0.47,12,0.03,-1380.00,8333.00,7950,20240807,-50.63,3700,20241209,6.08,4230,-7.21,20250109,3770,4.11,20250203,7950,-50.63,20240807,3700,6.08,20241209,0.02,N,139990,500,193 억,,5448299,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 20250219 160845 57 100.00 KOSPI 금속 N N N N N 3925 0 3 0.00 101461890 25934 131.10 3940 3940 3895 5100 2750 3925 3912.31 14.06 0 -409 4005 3965 3940 3900 3875 3952 3887 194 1175 500 2820 5 1 38755414 1521 -2.84 0.47 12 0.07 -1380.00 8333.00 7950 20240807 -50.63 3700 20241209 6.08 4230 -7.21 20250109 3770 4.11 20250203 7950 -50.63 20240807 3700 6.08 20241209 0.02 N 139990 500 193 억 5447326 N N 25 N 00 N
3 20250219 150848 57 100.00 KOSPI 금속 N N N N N 3935 10 2 0.25 100487185 25686 129.85 3940 3940 3895 5100 2750 3925 3912.14 14.06 0 -321 4005 3965 3940 3900 3875 3952 3887 194 1175 500 2820 5 1 38755414 1525 -2.85 0.47 12 0.07 -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 5447326 N N 0 N 00 N
4 20250219 140844 57 100.00 KOSPI 금속 N N N N N 3935 10 2 0.25 86085765 22015 111.29 3940 3940 3895 5100 2750 3925 3910.32 14.06 0 688 4005 3965 3940 3900 3875 3952 3887 194 1175 500 2820 5 1 38755414 1525 -2.85 0.47 12 0.06 -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 5447326 N N 0 N 00 N
5 20250219 130845 57 100.00 KOSPI 금속 N N N N N 3925 0 3 0.00 70766315 18109 91.54 3940 3940 3895 5100 2750 3925 3907.80 14.06 0 744 4005 3965 3940 3900 3875 3952 3887 194 1175 500 2820 5 1 38755414 1521 -2.84 0.47 12 0.05 -1380.00 8333.00 7950 20240807 -50.63 3700 20241209 6.08 4230 -7.21 20250109 3770 4.11 20250203 7950 -50.63 20240807 3700 6.08 20241209 0.02 N 139990 500 193 억 5447326 N N 0 N 00 N
6 20250219 120844 57 100.00 KOSPI 금속 N N N N N 3915 -10 5 -0.25 60426975 15466 78.18 3940 3940 3895 5100 2750 3925 3907.08 14.06 0 738 4005 3965 3940 3900 3875 3952 3887 194 1175 500 2820 5 1 38755414 1517 -2.84 0.47 12 0.04 -1380.00 8333.00 7950 20240807 -50.75 3700 20241209 5.81 4230 -7.45 20250109 3770 3.85 20250203 7950 -50.75 20240807 3700 5.81 20241209 0.02 N 139990 500 193 억 5447326 N N 0 N 00 N
7 20250219 110845 57 100.00 KOSPI 금속 N N N N N 3925 0 3 0.00 52568910 13461 68.05 3940 3940 3895 5100 2750 3925 3905.28 14.06 0 901 4005 3965 3940 3900 3875 3952 3887 194 1175 500 2820 5 1 38755414 1521 -2.84 0.47 12 0.03 -1380.00 8333.00 7950 20240807 -50.63 3700 20241209 6.08 4230 -7.21 20250109 3770 4.11 20250203 7950 -50.63 20240807 3700 6.08 20241209 0.02 N 139990 500 193 억 5447326 N N 0 N 00 N
8 20250219 100846 57 100.00 KOSPI 금속 N N N N N 3910 -15 5 -0.38 49708310 12731 64.36 3940 3940 3895 5100 2750 3925 3904.51 14.06 0 837 4005 3965 3940 3900 3875 3952 3887 194 1175 500 2820 5 1 38755414 1515 -2.83 0.47 12 0.03 -1380.00 8333.00 7950 20240807 -50.82 3700 20241209 5.68 4230 -7.57 20250109 3770 3.71 20250203 7950 -50.82 20240807 3700 5.68 20241209 0.02 N 139990 500 193 억 5447326 N N 0 N 00 N
9 20250219 090846 57 100.00 KOSPI 금속 N N N N N 3935 10 2 0.25 59075 15 0.08 3940 3940 3935 5100 2750 3925 3938.33 14.06 0 -6 4005 3965 3940 3900 3875 3952 3887 194 1175 500 2820 5 1 38755414 1525 -2.85 0.47 12 0.00 -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 5447326 N N 0 N 00 N
10 20250218 160843 57 100.00 KOSPI 금속 N N N N N 3925 -15 5 -0.38 77739025 19781 98.96 3945 3980 3915 5120 2760 3940 3929.98 14.06 0 -87 4030 3985 3950 3905 3870 3967 3887 194 1180 500 2830 5 1 38755414 1521 -2.84 0.47 12 0.05 -1380.00 8333.00 7950 20240807 -50.63 3700 20241209 6.08 4230 -7.21 20250109 3770 4.11 20250203 7950 -50.63 20240807 3700 6.08 20241209 0.02 N 139990 500 193 억 5448299 N N 15 N 00 N
11 20250218 150844 57 100.00 KOSPI 금속 N N N N N 3920 -20 5 -0.51 75969170 19330 96.71 3945 3980 3915 5120 2760 3940 3930.12 14.06 0 176 4030 3985 3950 3905 3870 3967 3887 194 1180 500 2830 5 1 38755414 1519 -2.84 0.47 12 0.05 -1380.00 8333.00 7950 20240807 -50.69 3700 20241209 5.95 4230 -7.33 20250109 3770 3.98 20250203 7950 -50.69 20240807 3700 5.95 20241209 0.02 N 139990 500 193 억 5448299 N N 15 N 00 N
12 20250218 140845 57 100.00 KOSPI 금속 N N N N N 3925 -15 5 -0.38 44402185 11277 56.42 3945 3980 3925 5120 2760 3940 3937.41 14.06 0 -836 4030 3985 3950 3905 3870 3967 3887 194 1180 500 2830 5 1 38755414 1521 -2.84 0.47 12 0.03 -1380.00 8333.00 7950 20240807 -50.63 3700 20241209 6.08 4230 -7.21 20250109 3770 4.11 20250203 7950 -50.63 20240807 3700 6.08 20241209 0.02 N 139990 500 193 억 5448299 N N 15 N 00 N