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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130842,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3930,-10,5,-0.25,34766165,8823,44.14,3945,3980,3930,5120,2760,3940,3940.40,14.06,0,-756,4030,3985,3950,3905,3870,3967,3887,194,1180,500,2830,5,1,38755414,1523,-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,,5448299,N,N,15,N,00,N
20250218,120844,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3945,5,2,0.13,25032915,6349,31.76,3945,3980,3930,5120,2760,3940,3942.81,14.06,0,7,4030,3985,3950,3905,3870,3967,3887,194,1180,500,2830,5,1,38755414,1529,-2.86,0.47,12,0.02,-1380.00,8333.00,7950,20240807,-50.38,3700,20241209,6.62,4230,-6.74,20250109,3770,4.64,20250203,7950,-50.38,20240807,3700,6.62,20241209,0.02,N,139990,500,193 억,,5448299,N,N,15,N,00,N
20250218,110841,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3940,0,3,0.00,24260385,6153,30.78,3945,3980,3930,5120,2760,3940,3942.85,14.06,0,7,4030,3985,3950,3905,3870,3967,3887,194,1180,500,2830,5,1,38755414,1527,-2.86,0.47,12,0.02,-1380.00,8333.00,7950,20240807,-50.44,3700,20241209,6.49,4230,-6.86,20250109,3770,4.51,20250203,7950,-50.44,20240807,3700,6.49,20241209,0.02,N,139990,500,193 억,,5448299,N,N,15,N,00,N
20250218,100841,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3950,10,2,0.25,23350170,5922,29.63,3945,3980,3930,5120,2760,3940,3942.95,14.06,0,7,4030,3985,3950,3905,3870,3967,3887,194,1180,500,2830,5,1,38755414,1531,-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,,5448299,N,N,15,N,00,N
20250218,090845,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3960,20,2,0.51,2974460,751,3.76,3945,3980,3945,5120,2760,3940,3960.67,14.06,0,-34,4030,3985,3950,3905,3870,3967,3887,194,1180,500,2830,5,1,38755414,1535,-2.87,0.48,12,0.00,-1380.00,8333.00,7950,20240807,-50.19,3700,20241209,7.03,4230,-6.38,20250109,3770,5.04,20250203,7950,-50.19,20240807,3700,7.03,20241209,0.02,N,139990,500,193 억,,5448299,N,N,15,N,00,N
20250217,160841,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3940,-10,5,-0.25,78724225,19981,194.92,3950,3995,3915,5130,2765,3950,3939.95,14.06,0,1052,3986,3967,3951,3932,3916,3977,3942,194,1180,500,2840,5,1,38755414,1527,-2.86,0.47,12,0.05,-1380.00,8333.00,7950,20240807,-50.44,3700,20241209,6.49,4230,-6.86,20250109,3770,4.51,20250203,7950,-50.44,20240807,3700,6.49,20241209,0.02,N,139990,500,193 억,,5447496,N,N,15,N,00,N
20250217,150840,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3965,15,2,0.38,76616285,19446,189.70,3950,3995,3915,5130,2765,3950,3939.95,14.06,0,1051,3986,3967,3951,3932,3916,3977,3942,194,1180,500,2840,5,1,38755414,1537,-2.87,0.48,12,0.05,-1380.00,8333.00,7950,20240807,-50.13,3700,20241209,7.16,4230,-6.26,20250109,3770,5.17,20250203,7950,-50.13,20240807,3700,7.16,20241209,0.02,N,139990,500,193 억,,5447496,N,N,19,N,00,N
20250217,140839,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3945,-5,5,-0.13,56882915,14450,140.96,3950,3995,3915,5130,2765,3950,3936.53,14.06,0,1090,3986,3967,3951,3932,3916,3977,3942,194,1180,500,2840,5,1,38755414,1529,-2.86,0.47,12,0.04,-1380.00,8333.00,7950,20240807,-50.38,3700,20241209,6.62,4230,-6.74,20250109,3770,4.64,20250203,7950,-50.38,20240807,3700,6.62,20241209,0.02,N,139990,500,193 억,,5447496,N,N,19,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 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
3 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
4 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
5 20250218 130842 57 100.00 KOSPI 금속 N N N N N 3930 -10 5 -0.25 34766165 8823 44.14 3945 3980 3930 5120 2760 3940 3940.40 14.06 0 -756 4030 3985 3950 3905 3870 3967 3887 194 1180 500 2830 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 5448299 N N 15 N 00 N
6 20250218 120844 57 100.00 KOSPI 금속 N N N N N 3945 5 2 0.13 25032915 6349 31.76 3945 3980 3930 5120 2760 3940 3942.81 14.06 0 7 4030 3985 3950 3905 3870 3967 3887 194 1180 500 2830 5 1 38755414 1529 -2.86 0.47 12 0.02 -1380.00 8333.00 7950 20240807 -50.38 3700 20241209 6.62 4230 -6.74 20250109 3770 4.64 20250203 7950 -50.38 20240807 3700 6.62 20241209 0.02 N 139990 500 193 억 5448299 N N 15 N 00 N
7 20250218 110841 57 100.00 KOSPI 금속 N N N N N 3940 0 3 0.00 24260385 6153 30.78 3945 3980 3930 5120 2760 3940 3942.85 14.06 0 7 4030 3985 3950 3905 3870 3967 3887 194 1180 500 2830 5 1 38755414 1527 -2.86 0.47 12 0.02 -1380.00 8333.00 7950 20240807 -50.44 3700 20241209 6.49 4230 -6.86 20250109 3770 4.51 20250203 7950 -50.44 20240807 3700 6.49 20241209 0.02 N 139990 500 193 억 5448299 N N 15 N 00 N
8 20250218 100841 57 100.00 KOSPI 금속 N N N N N 3950 10 2 0.25 23350170 5922 29.63 3945 3980 3930 5120 2760 3940 3942.95 14.06 0 7 4030 3985 3950 3905 3870 3967 3887 194 1180 500 2830 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 5448299 N N 15 N 00 N
9 20250218 090845 57 100.00 KOSPI 금속 N N N N N 3960 20 2 0.51 2974460 751 3.76 3945 3980 3945 5120 2760 3940 3960.67 14.06 0 -34 4030 3985 3950 3905 3870 3967 3887 194 1180 500 2830 5 1 38755414 1535 -2.87 0.48 12 0.00 -1380.00 8333.00 7950 20240807 -50.19 3700 20241209 7.03 4230 -6.38 20250109 3770 5.04 20250203 7950 -50.19 20240807 3700 7.03 20241209 0.02 N 139990 500 193 억 5448299 N N 15 N 00 N
10 20250217 160841 57 100.00 KOSPI 금속 N N N N N 3940 -10 5 -0.25 78724225 19981 194.92 3950 3995 3915 5130 2765 3950 3939.95 14.06 0 1052 3986 3967 3951 3932 3916 3977 3942 194 1180 500 2840 5 1 38755414 1527 -2.86 0.47 12 0.05 -1380.00 8333.00 7950 20240807 -50.44 3700 20241209 6.49 4230 -6.86 20250109 3770 4.51 20250203 7950 -50.44 20240807 3700 6.49 20241209 0.02 N 139990 500 193 억 5447496 N N 15 N 00 N
11 20250217 150840 57 100.00 KOSPI 금속 N N N N N 3965 15 2 0.38 76616285 19446 189.70 3950 3995 3915 5130 2765 3950 3939.95 14.06 0 1051 3986 3967 3951 3932 3916 3977 3942 194 1180 500 2840 5 1 38755414 1537 -2.87 0.48 12 0.05 -1380.00 8333.00 7950 20240807 -50.13 3700 20241209 7.16 4230 -6.26 20250109 3770 5.17 20250203 7950 -50.13 20240807 3700 7.16 20241209 0.02 N 139990 500 193 억 5447496 N N 19 N 00 N
12 20250217 140839 57 100.00 KOSPI 금속 N N N N N 3945 -5 5 -0.13 56882915 14450 140.96 3950 3995 3915 5130 2765 3950 3936.53 14.06 0 1090 3986 3967 3951 3932 3916 3977 3942 194 1180 500 2840 5 1 38755414 1529 -2.86 0.47 12 0.04 -1380.00 8333.00 7950 20240807 -50.38 3700 20241209 6.62 4230 -6.74 20250109 3770 4.64 20250203 7950 -50.38 20240807 3700 6.62 20241209 0.02 N 139990 500 193 억 5447496 N N 19 N 00 N