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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079550/price/prices-20250301.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
20250306,160626,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,320500,17500,2,5.78,144466050750,455377,112.02,308000,324500,301000,393500,212500,303000,317235.62,27.70,0,63938,321000,312000,298000,289000,275000,316500,293500,1100,90500,5000,224220,500,1,22000000,70510,40.30,6.67,12,2.07,7953.00,48076.00,324500,20250306,-1.23,131200,20240223,144.28,324500,-1.23,20250306,208000,54.09,20250120,324500,-1.23,20250306,149900,113.81,20240523,1.10,N,079550,5000,1100 억,,6093372,N,N,788,N,00,N
20250306,150626,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,320500,17500,2,5.78,135352965500,426934,105.02,308000,324500,301000,393500,212500,303000,317035.00,27.70,0,52989,321000,312000,298000,289000,275000,316500,293500,1100,90500,5000,224220,500,1,22000000,70510,40.30,6.67,12,1.94,7953.00,48076.00,324500,20250306,-1.23,131200,20240223,144.28,324500,-1.23,20250306,208000,54.09,20250120,324500,-1.23,20250306,149900,113.81,20240523,1.10,N,079550,5000,1100 억,,6093372,N,N,413,N,00,N
20250306,140625,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,320000,17000,2,5.61,123099634250,388694,95.62,308000,324500,301000,393500,212500,303000,316700.77,27.70,0,40011,321000,312000,298000,289000,275000,316500,293500,1100,90500,5000,224220,500,1,22000000,70400,40.24,6.66,12,1.77,7953.00,48076.00,324500,20250306,-1.39,131200,20240223,143.90,324500,-1.39,20250306,208000,53.85,20250120,324500,-1.39,20250306,149900,113.48,20240523,1.10,N,079550,5000,1100 억,,6093372,N,N,413,N,00,N
20250306,130626,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,319500,16500,2,5.45,112945061250,357051,87.83,308000,324500,301000,393500,212500,303000,316327.68,27.70,0,31243,321000,312000,298000,289000,275000,316500,293500,1100,90500,5000,224220,500,1,22000000,70290,40.17,6.65,12,1.62,7953.00,48076.00,324500,20250306,-1.54,131200,20240223,143.52,324500,-1.54,20250306,208000,53.61,20250120,324500,-1.54,20250306,149900,113.14,20240523,1.10,N,079550,5000,1100 억,,6093372,N,N,413,N,00,N
20250306,120625,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,319500,16500,2,5.45,87790392000,278993,68.63,308000,322000,301000,393500,212500,303000,314668.97,27.70,0,27154,321000,312000,298000,289000,275000,316500,293500,1100,90500,5000,224220,500,1,22000000,70290,40.17,6.65,12,1.27,7953.00,48076.00,322000,20250306,-0.78,131200,20240223,143.52,322000,-0.78,20250306,208000,53.61,20250120,322000,-0.78,20250306,149900,113.14,20240523,1.10,N,079550,5000,1100 억,,6093372,N,N,413,N,00,N
20250306,110623,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,316500,13500,2,4.46,72700224000,231616,56.98,308000,322000,301000,393500,212500,303000,313882.75,27.70,0,17613,321000,312000,298000,289000,275000,316500,293500,1100,90500,5000,224220,500,1,22000000,69630,39.80,6.58,12,1.05,7953.00,48076.00,322000,20250306,-1.71,131200,20240223,141.23,322000,-1.71,20250306,208000,52.16,20250120,322000,-1.71,20250306,149900,111.14,20240523,1.10,N,079550,5000,1100 억,,6093372,N,N,413,N,00,N
20250306,100625,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,314000,11000,2,3.63,61597324750,196430,48.32,308000,322000,301000,393500,212500,303000,313584.32,27.70,0,11381,321000,312000,298000,289000,275000,316500,293500,1100,90500,5000,224220,500,1,22000000,69080,39.48,6.53,12,0.89,7953.00,48076.00,322000,20250306,-2.48,131200,20240223,139.33,322000,-2.48,20250306,208000,50.96,20250120,322000,-2.48,20250306,149900,109.47,20240523,1.10,N,079550,5000,1100 억,,6093372,N,N,413,N,00,N
20250306,090629,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,304000,1000,2,0.33,5557664500,18230,4.48,308000,309000,302000,393500,212500,303000,304864.07,27.70,0,-6044,321000,312000,298000,289000,275000,316500,293500,1100,90500,5000,224220,500,1,22000000,66880,38.22,6.32,12,0.08,7953.00,48076.00,319500,20250218,-4.85,131200,20240223,131.71,319500,-4.85,20250218,208000,46.15,20250120,319500,-4.85,20250218,149900,102.80,20240523,1.10,N,079550,5000,1100 억,,6093372,N,N,413,N,00,N
20250305,160619,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,303000,12500,2,4.30,121712434000,404801,75.53,292500,307000,284000,377500,203500,290500,300670.29,27.67,0,18350,305166,297832,286166,278832,267166,301500,282500,1100,87000,5000,214970,500,1,22000000,66660,38.10,6.30,12,1.84,7953.00,48076.00,319500,20250218,-5.16,128500,20240221,135.80,319500,-5.16,20250218,208000,45.67,20250120,319500,-5.16,20250218,145800,107.82,20240305,1.10,N,079550,5000,1100 억,,6087310,N,N,413,N,00,N
20250305,150621,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,304000,13500,2,4.65,115919950250,385718,71.97,292500,307000,284000,377500,203500,290500,300530.93,27.67,0,12754,305166,297832,286166,278832,267166,301500,282500,1100,87000,5000,214970,500,1,22000000,66880,38.22,6.32,12,1.75,7953.00,48076.00,319500,20250218,-4.85,128500,20240221,136.58,319500,-4.85,20250218,208000,46.15,20250120,319500,-4.85,20250218,145800,108.50,20240305,1.10,N,079550,5000,1100 억,,6087310,N,N,5239,N,00,N
20250305,140620,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,302500,12000,2,4.13,105761108500,352047,65.68,292500,307000,284000,377500,203500,290500,300418.26,27.67,0,1582,305166,297832,286166,278832,267166,301500,282500,1100,87000,5000,214970,500,1,22000000,66550,38.04,6.29,12,1.60,7953.00,48076.00,319500,20250218,-5.32,128500,20240221,135.41,319500,-5.32,20250218,208000,45.43,20250120,319500,-5.32,20250218,145800,107.48,20240305,1.10,N,079550,5000,1100 억,,6087310,N,N,5239,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 20250306 160626 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 320500 17500 2 5.78 144466050750 455377 112.02 308000 324500 301000 393500 212500 303000 317235.62 27.70 0 63938 321000 312000 298000 289000 275000 316500 293500 1100 90500 5000 224220 500 1 22000000 70510 40.30 6.67 12 2.07 7953.00 48076.00 324500 20250306 -1.23 131200 20240223 144.28 324500 -1.23 20250306 208000 54.09 20250120 324500 -1.23 20250306 149900 113.81 20240523 1.10 N 079550 5000 1100 억 6093372 N N 788 N 00 N
3 20250306 150626 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 320500 17500 2 5.78 135352965500 426934 105.02 308000 324500 301000 393500 212500 303000 317035.00 27.70 0 52989 321000 312000 298000 289000 275000 316500 293500 1100 90500 5000 224220 500 1 22000000 70510 40.30 6.67 12 1.94 7953.00 48076.00 324500 20250306 -1.23 131200 20240223 144.28 324500 -1.23 20250306 208000 54.09 20250120 324500 -1.23 20250306 149900 113.81 20240523 1.10 N 079550 5000 1100 억 6093372 N N 413 N 00 N
4 20250306 140625 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 320000 17000 2 5.61 123099634250 388694 95.62 308000 324500 301000 393500 212500 303000 316700.77 27.70 0 40011 321000 312000 298000 289000 275000 316500 293500 1100 90500 5000 224220 500 1 22000000 70400 40.24 6.66 12 1.77 7953.00 48076.00 324500 20250306 -1.39 131200 20240223 143.90 324500 -1.39 20250306 208000 53.85 20250120 324500 -1.39 20250306 149900 113.48 20240523 1.10 N 079550 5000 1100 억 6093372 N N 413 N 00 N
5 20250306 130626 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 319500 16500 2 5.45 112945061250 357051 87.83 308000 324500 301000 393500 212500 303000 316327.68 27.70 0 31243 321000 312000 298000 289000 275000 316500 293500 1100 90500 5000 224220 500 1 22000000 70290 40.17 6.65 12 1.62 7953.00 48076.00 324500 20250306 -1.54 131200 20240223 143.52 324500 -1.54 20250306 208000 53.61 20250120 324500 -1.54 20250306 149900 113.14 20240523 1.10 N 079550 5000 1100 억 6093372 N N 413 N 00 N
6 20250306 120625 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 319500 16500 2 5.45 87790392000 278993 68.63 308000 322000 301000 393500 212500 303000 314668.97 27.70 0 27154 321000 312000 298000 289000 275000 316500 293500 1100 90500 5000 224220 500 1 22000000 70290 40.17 6.65 12 1.27 7953.00 48076.00 322000 20250306 -0.78 131200 20240223 143.52 322000 -0.78 20250306 208000 53.61 20250120 322000 -0.78 20250306 149900 113.14 20240523 1.10 N 079550 5000 1100 억 6093372 N N 413 N 00 N
7 20250306 110623 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 316500 13500 2 4.46 72700224000 231616 56.98 308000 322000 301000 393500 212500 303000 313882.75 27.70 0 17613 321000 312000 298000 289000 275000 316500 293500 1100 90500 5000 224220 500 1 22000000 69630 39.80 6.58 12 1.05 7953.00 48076.00 322000 20250306 -1.71 131200 20240223 141.23 322000 -1.71 20250306 208000 52.16 20250120 322000 -1.71 20250306 149900 111.14 20240523 1.10 N 079550 5000 1100 억 6093372 N N 413 N 00 N
8 20250306 100625 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 314000 11000 2 3.63 61597324750 196430 48.32 308000 322000 301000 393500 212500 303000 313584.32 27.70 0 11381 321000 312000 298000 289000 275000 316500 293500 1100 90500 5000 224220 500 1 22000000 69080 39.48 6.53 12 0.89 7953.00 48076.00 322000 20250306 -2.48 131200 20240223 139.33 322000 -2.48 20250306 208000 50.96 20250120 322000 -2.48 20250306 149900 109.47 20240523 1.10 N 079550 5000 1100 억 6093372 N N 413 N 00 N
9 20250306 090629 55 30.00 KOSPI200 금속 N N N Y 40 Y 304000 1000 2 0.33 5557664500 18230 4.48 308000 309000 302000 393500 212500 303000 304864.07 27.70 0 -6044 321000 312000 298000 289000 275000 316500 293500 1100 90500 5000 224220 500 1 22000000 66880 38.22 6.32 12 0.08 7953.00 48076.00 319500 20250218 -4.85 131200 20240223 131.71 319500 -4.85 20250218 208000 46.15 20250120 319500 -4.85 20250218 149900 102.80 20240523 1.10 N 079550 5000 1100 억 6093372 N N 413 N 00 N
10 20250305 160619 55 30.00 KOSPI200 금속 N N N Y 40 Y 303000 12500 2 4.30 121712434000 404801 75.53 292500 307000 284000 377500 203500 290500 300670.29 27.67 0 18350 305166 297832 286166 278832 267166 301500 282500 1100 87000 5000 214970 500 1 22000000 66660 38.10 6.30 12 1.84 7953.00 48076.00 319500 20250218 -5.16 128500 20240221 135.80 319500 -5.16 20250218 208000 45.67 20250120 319500 -5.16 20250218 145800 107.82 20240305 1.10 N 079550 5000 1100 억 6087310 N N 413 N 00 N
11 20250305 150621 55 30.00 KOSPI200 금속 N N N Y 40 Y 304000 13500 2 4.65 115919950250 385718 71.97 292500 307000 284000 377500 203500 290500 300530.93 27.67 0 12754 305166 297832 286166 278832 267166 301500 282500 1100 87000 5000 214970 500 1 22000000 66880 38.22 6.32 12 1.75 7953.00 48076.00 319500 20250218 -4.85 128500 20240221 136.58 319500 -4.85 20250218 208000 46.15 20250120 319500 -4.85 20250218 145800 108.50 20240305 1.10 N 079550 5000 1100 억 6087310 N N 5239 N 00 N
12 20250305 140620 55 30.00 KOSPI200 금속 N N N Y 40 Y 302500 12000 2 4.13 105761108500 352047 65.68 292500 307000 284000 377500 203500 290500 300418.26 27.67 0 1582 305166 297832 286166 278832 267166 301500 282500 1100 87000 5000 214970 500 1 22000000 66550 38.04 6.29 12 1.60 7953.00 48076.00 319500 20250218 -5.32 128500 20240221 135.41 319500 -5.32 20250218 208000 45.43 20250120 319500 -5.32 20250218 145800 107.48 20240305 1.10 N 079550 5000 1100 억 6087310 N N 5239 N 00 N