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
079550/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
20250219,160649,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,306000,0,3,0.00,153366637000,500987,35.88,307000,313000,301500,397500,214500,306000,306129.48,25.24,0,62063,337333,321666,303833,288166,270333,329500,296000,1100,91500,5000,226440,500,1,22000000,67320,38.48,6.36,12,2.28,7953.00,48076.00,319500,20250218,-4.23,107600,20240206,184.39,319500,-4.23,20250218,208000,47.12,20250120,319500,-4.23,20250218,127200,140.57,20240220,1.10,N,079550,5000,1100 억,,5551990,N,N,306,N,00,N
20250219,150651,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,305000,-1000,5,-0.33,145207498500,474243,33.96,307000,313000,301500,397500,214500,306000,306188.54,25.24,0,54678,337333,321666,303833,288166,270333,329500,296000,1100,91500,5000,226440,500,1,22000000,67100,38.35,6.34,12,2.16,7953.00,48076.00,319500,20250218,-4.54,107600,20240206,183.46,319500,-4.54,20250218,208000,46.63,20250120,319500,-4.54,20250218,127200,139.78,20240220,1.10,N,079550,5000,1100 억,,5551990,N,N,1559,N,00,N
20250219,140648,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,307500,1500,2,0.49,126342739500,412365,29.53,307000,313000,301500,397500,214500,306000,306387.05,25.24,0,36274,337333,321666,303833,288166,270333,329500,296000,1100,91500,5000,226440,500,1,22000000,67650,38.66,6.40,12,1.87,7953.00,48076.00,319500,20250218,-3.76,107600,20240206,185.78,319500,-3.76,20250218,208000,47.84,20250120,319500,-3.76,20250218,127200,141.75,20240220,1.10,N,079550,5000,1100 억,,5551990,N,N,1559,N,00,N
20250219,130649,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,307000,1000,2,0.33,113422540500,370331,26.52,307000,313000,301500,397500,214500,306000,306274.48,25.24,0,21696,337333,321666,303833,288166,270333,329500,296000,1100,91500,5000,226440,500,1,22000000,67540,38.60,6.39,12,1.68,7953.00,48076.00,319500,20250218,-3.91,107600,20240206,185.32,319500,-3.91,20250218,208000,47.60,20250120,319500,-3.91,20250218,127200,141.35,20240220,1.10,N,079550,5000,1100 억,,5551990,N,N,1559,N,00,N
20250219,120648,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,306000,0,3,0.00,101374474500,331097,23.71,307000,313000,301500,397500,214500,306000,306178.34,25.24,0,13487,337333,321666,303833,288166,270333,329500,296000,1100,91500,5000,226440,500,1,22000000,67320,38.48,6.36,12,1.50,7953.00,48076.00,319500,20250218,-4.23,107600,20240206,184.39,319500,-4.23,20250218,208000,47.12,20250120,319500,-4.23,20250218,127200,140.57,20240220,1.10,N,079550,5000,1100 억,,5551990,N,N,1559,N,00,N
20250219,110649,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,303500,-2500,5,-0.82,88855718000,290070,20.77,307000,313000,301500,397500,214500,306000,306326.71,25.24,0,11884,337333,321666,303833,288166,270333,329500,296000,1100,91500,5000,226440,500,1,22000000,66770,38.16,6.31,12,1.32,7953.00,48076.00,319500,20250218,-5.01,107600,20240206,182.06,319500,-5.01,20250218,208000,45.91,20250120,319500,-5.01,20250218,127200,138.60,20240220,1.10,N,079550,5000,1100 억,,5551990,N,N,1559,N,00,N
20250219,100649,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,305500,-500,5,-0.16,71421715000,232543,16.65,307000,313000,302000,397500,214500,306000,307140.42,25.24,0,-1915,337333,321666,303833,288166,270333,329500,296000,1100,91500,5000,226440,500,1,22000000,67210,38.41,6.35,12,1.06,7953.00,48076.00,319500,20250218,-4.38,107600,20240206,183.92,319500,-4.38,20250218,208000,46.88,20250120,319500,-4.38,20250218,127200,140.17,20240220,1.10,N,079550,5000,1100 억,,5551990,N,N,1559,N,00,N
20250219,090650,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,307000,1000,2,0.33,18060764500,59019,4.23,307000,308000,302000,397500,214500,306000,306016.51,25.24,0,-5029,337333,321666,303833,288166,270333,329500,296000,1100,91500,5000,226440,500,1,22000000,67540,38.60,6.39,12,0.27,7953.00,48076.00,319500,20250218,-3.91,107600,20240206,185.32,319500,-3.91,20250218,208000,47.60,20250120,319500,-3.91,20250218,127200,141.35,20240220,1.10,N,079550,5000,1100 억,,5551990,N,N,1559,N,00,N
20250218,160647,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,306000,25500,2,9.09,423121078000,1390111,314.99,289500,319500,286000,364500,196500,280500,304378.54,24.47,0,164155,301166,290832,281166,270832,261166,286000,266000,1100,84000,5000,207570,500,1,22000000,67320,38.48,6.36,12,6.32,7953.00,48076.00,319500,20250218,-4.23,105700,20240205,189.50,319500,-4.23,20250218,208000,47.12,20250120,319500,-4.23,20250218,127200,140.57,20240220,1.12,N,079550,5000,1100 억,,5382874,N,N,1559,N,00,N
20250218,150648,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,306000,25500,2,9.09,410985705000,1350433,306.00,289500,319500,286000,364500,196500,280500,304336.77,24.47,0,155890,301166,290832,281166,270832,261166,286000,266000,1100,84000,5000,207570,500,1,22000000,67320,38.48,6.36,12,6.14,7953.00,48076.00,319500,20250218,-4.23,105700,20240205,189.50,319500,-4.23,20250218,208000,47.12,20250120,319500,-4.23,20250218,127200,140.57,20240220,1.12,N,079550,5000,1100 억,,5382874,N,N,637,N,00,N
20250218,140649,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,303500,23000,2,8.20,384335450500,1262700,286.12,289500,319500,286000,364500,196500,280500,304376.47,24.47,0,138309,301166,290832,281166,270832,261166,286000,266000,1100,84000,5000,207570,500,1,22000000,66770,38.16,6.31,12,5.74,7953.00,48076.00,319500,20250218,-5.01,105700,20240205,187.13,319500,-5.01,20250218,208000,45.91,20250120,319500,-5.01,20250218,127200,138.60,20240220,1.12,N,079550,5000,1100 억,,5382874,N,N,637,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 160649 55 30.00 KOSPI200 금속 N N N Y 40 Y 306000 0 3 0.00 153366637000 500987 35.88 307000 313000 301500 397500 214500 306000 306129.48 25.24 0 62063 337333 321666 303833 288166 270333 329500 296000 1100 91500 5000 226440 500 1 22000000 67320 38.48 6.36 12 2.28 7953.00 48076.00 319500 20250218 -4.23 107600 20240206 184.39 319500 -4.23 20250218 208000 47.12 20250120 319500 -4.23 20250218 127200 140.57 20240220 1.10 N 079550 5000 1100 억 5551990 N N 306 N 00 N
3 20250219 150651 55 30.00 KOSPI200 금속 N N N Y 40 Y 305000 -1000 5 -0.33 145207498500 474243 33.96 307000 313000 301500 397500 214500 306000 306188.54 25.24 0 54678 337333 321666 303833 288166 270333 329500 296000 1100 91500 5000 226440 500 1 22000000 67100 38.35 6.34 12 2.16 7953.00 48076.00 319500 20250218 -4.54 107600 20240206 183.46 319500 -4.54 20250218 208000 46.63 20250120 319500 -4.54 20250218 127200 139.78 20240220 1.10 N 079550 5000 1100 억 5551990 N N 1559 N 00 N
4 20250219 140648 55 30.00 KOSPI200 금속 N N N Y 40 Y 307500 1500 2 0.49 126342739500 412365 29.53 307000 313000 301500 397500 214500 306000 306387.05 25.24 0 36274 337333 321666 303833 288166 270333 329500 296000 1100 91500 5000 226440 500 1 22000000 67650 38.66 6.40 12 1.87 7953.00 48076.00 319500 20250218 -3.76 107600 20240206 185.78 319500 -3.76 20250218 208000 47.84 20250120 319500 -3.76 20250218 127200 141.75 20240220 1.10 N 079550 5000 1100 억 5551990 N N 1559 N 00 N
5 20250219 130649 55 30.00 KOSPI200 금속 N N N Y 40 Y 307000 1000 2 0.33 113422540500 370331 26.52 307000 313000 301500 397500 214500 306000 306274.48 25.24 0 21696 337333 321666 303833 288166 270333 329500 296000 1100 91500 5000 226440 500 1 22000000 67540 38.60 6.39 12 1.68 7953.00 48076.00 319500 20250218 -3.91 107600 20240206 185.32 319500 -3.91 20250218 208000 47.60 20250120 319500 -3.91 20250218 127200 141.35 20240220 1.10 N 079550 5000 1100 억 5551990 N N 1559 N 00 N
6 20250219 120648 55 30.00 KOSPI200 금속 N N N Y 40 Y 306000 0 3 0.00 101374474500 331097 23.71 307000 313000 301500 397500 214500 306000 306178.34 25.24 0 13487 337333 321666 303833 288166 270333 329500 296000 1100 91500 5000 226440 500 1 22000000 67320 38.48 6.36 12 1.50 7953.00 48076.00 319500 20250218 -4.23 107600 20240206 184.39 319500 -4.23 20250218 208000 47.12 20250120 319500 -4.23 20250218 127200 140.57 20240220 1.10 N 079550 5000 1100 억 5551990 N N 1559 N 00 N
7 20250219 110649 55 30.00 KOSPI200 금속 N N N Y 40 Y 303500 -2500 5 -0.82 88855718000 290070 20.77 307000 313000 301500 397500 214500 306000 306326.71 25.24 0 11884 337333 321666 303833 288166 270333 329500 296000 1100 91500 5000 226440 500 1 22000000 66770 38.16 6.31 12 1.32 7953.00 48076.00 319500 20250218 -5.01 107600 20240206 182.06 319500 -5.01 20250218 208000 45.91 20250120 319500 -5.01 20250218 127200 138.60 20240220 1.10 N 079550 5000 1100 억 5551990 N N 1559 N 00 N
8 20250219 100649 55 30.00 KOSPI200 금속 N N N Y 40 Y 305500 -500 5 -0.16 71421715000 232543 16.65 307000 313000 302000 397500 214500 306000 307140.42 25.24 0 -1915 337333 321666 303833 288166 270333 329500 296000 1100 91500 5000 226440 500 1 22000000 67210 38.41 6.35 12 1.06 7953.00 48076.00 319500 20250218 -4.38 107600 20240206 183.92 319500 -4.38 20250218 208000 46.88 20250120 319500 -4.38 20250218 127200 140.17 20240220 1.10 N 079550 5000 1100 억 5551990 N N 1559 N 00 N
9 20250219 090650 55 30.00 KOSPI200 금속 N N N Y 40 Y 307000 1000 2 0.33 18060764500 59019 4.23 307000 308000 302000 397500 214500 306000 306016.51 25.24 0 -5029 337333 321666 303833 288166 270333 329500 296000 1100 91500 5000 226440 500 1 22000000 67540 38.60 6.39 12 0.27 7953.00 48076.00 319500 20250218 -3.91 107600 20240206 185.32 319500 -3.91 20250218 208000 47.60 20250120 319500 -3.91 20250218 127200 141.35 20240220 1.10 N 079550 5000 1100 억 5551990 N N 1559 N 00 N
10 20250218 160647 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 306000 25500 2 9.09 423121078000 1390111 314.99 289500 319500 286000 364500 196500 280500 304378.54 24.47 0 164155 301166 290832 281166 270832 261166 286000 266000 1100 84000 5000 207570 500 1 22000000 67320 38.48 6.36 12 6.32 7953.00 48076.00 319500 20250218 -4.23 105700 20240205 189.50 319500 -4.23 20250218 208000 47.12 20250120 319500 -4.23 20250218 127200 140.57 20240220 1.12 N 079550 5000 1100 억 5382874 N N 1559 N 00 N
11 20250218 150648 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 306000 25500 2 9.09 410985705000 1350433 306.00 289500 319500 286000 364500 196500 280500 304336.77 24.47 0 155890 301166 290832 281166 270832 261166 286000 266000 1100 84000 5000 207570 500 1 22000000 67320 38.48 6.36 12 6.14 7953.00 48076.00 319500 20250218 -4.23 105700 20240205 189.50 319500 -4.23 20250218 208000 47.12 20250120 319500 -4.23 20250218 127200 140.57 20240220 1.12 N 079550 5000 1100 억 5382874 N N 637 N 00 N
12 20250218 140649 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 303500 23000 2 8.20 384335450500 1262700 286.12 289500 319500 286000 364500 196500 280500 304376.47 24.47 0 138309 301166 290832 281166 270832 261166 286000 266000 1100 84000 5000 207570 500 1 22000000 66770 38.16 6.31 12 5.74 7953.00 48076.00 319500 20250218 -5.01 105700 20240205 187.13 319500 -5.01 20250218 208000 45.91 20250120 319500 -5.01 20250218 127200 138.60 20240220 1.12 N 079550 5000 1100 억 5382874 N N 637 N 00 N