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
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
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
20250218,130646,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,303000,22500,2,8.02,349292725500,1146847,259.87,289500,319500,286000,364500,196500,280500,304568.48,24.47,0,127651,301166,290832,281166,270832,261166,286000,266000,1100,84000,5000,207570,500,1,22000000,66660,38.10,6.30,12,5.21,7953.00,48076.00,319500,20250218,-5.16,105700,20240205,186.66,319500,-5.16,20250218,208000,45.67,20250120,319500,-5.16,20250218,127200,138.21,20240220,1.12,N,079550,5000,1100 억,,5382874,N,N,637,N,00,N
20250218,120648,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,310000,29500,2,10.52,299815656000,985663,223.35,289500,319500,286000,364500,196500,280500,304177.36,24.47,0,94521,301166,290832,281166,270832,261166,286000,266000,1100,84000,5000,207570,500,1,22000000,68200,38.98,6.45,12,4.48,7953.00,48076.00,319500,20250218,-2.97,105700,20240205,193.28,319500,-2.97,20250218,208000,49.04,20250120,319500,-2.97,20250218,127200,143.71,20240220,1.12,N,079550,5000,1100 억,,5382874,N,N,637,N,00,N
20250218,110646,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,317000,36500,2,13.01,235336321500,778854,176.48,289500,319500,286000,364500,196500,280500,302158.01,24.47,0,61051,301166,290832,281166,270832,261166,286000,266000,1100,84000,5000,207570,500,1,22000000,69740,39.86,6.59,12,3.54,7953.00,48076.00,319500,20250218,-0.78,105700,20240205,199.91,319500,-0.78,20250218,208000,52.40,20250120,319500,-0.78,20250218,127200,149.21,20240220,1.12,N,079550,5000,1100 억,,5382874,N,N,637,N,00,N
20250218,100646,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,306000,25500,2,9.09,133174016500,451751,102.36,289500,307000,286000,364500,196500,280500,294796.13,24.47,0,39805,301166,290832,281166,270832,261166,286000,266000,1100,84000,5000,207570,500,1,22000000,67320,38.48,6.36,12,2.05,7953.00,48076.00,307000,20250218,-0.33,105700,20240205,189.50,307000,-0.33,20250218,208000,47.12,20250120,307000,-0.33,20250218,127200,140.57,20240220,1.12,N,079550,5000,1100 억,,5382874,N,N,637,N,00,N
20250218,090648,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,292000,11500,2,4.10,26670936500,91291,20.69,289500,295500,289000,364500,196500,280500,292156.80,24.47,0,-1025,301166,290832,281166,270832,261166,286000,266000,1100,84000,5000,207570,500,1,22000000,64240,36.72,6.07,12,0.41,7953.00,48076.00,296000,20250214,-1.35,105700,20240205,176.25,296000,-1.35,20250214,208000,40.38,20250120,296000,-1.35,20250214,127200,129.56,20240220,1.12,N,079550,5000,1100 억,,5382874,N,N,637,N,00,N
20250217,160646,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,280500,-3500,5,-1.23,123960117500,439029,91.85,285000,291500,271500,369000,199000,284000,282353.31,24.47,0,16299,304666,294332,285666,275332,266666,290000,271000,1100,85000,5000,210160,500,1,22000000,61710,35.27,5.83,12,2.00,7953.00,48076.00,296000,20250214,-5.24,104700,20240202,167.91,296000,-5.24,20250214,208000,34.86,20250120,296000,-5.24,20250214,127200,120.52,20240220,1.14,N,079550,5000,1100 억,,5382767,N,N,637,N,00,N
20250217,150645,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,280000,-4000,5,-1.41,118996691500,421312,88.14,285000,291500,271500,369000,199000,284000,282441.99,24.47,0,14594,304666,294332,285666,275332,266666,290000,271000,1100,85000,5000,210160,500,1,22000000,61600,35.21,5.82,12,1.92,7953.00,48076.00,296000,20250214,-5.41,104700,20240202,167.43,296000,-5.41,20250214,208000,34.62,20250120,296000,-5.41,20250214,127200,120.13,20240220,1.14,N,079550,5000,1100 억,,5382767,N,N,1909,N,00,N
20250217,140645,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,280500,-3500,5,-1.23,103998464000,367757,76.94,285000,291500,271500,369000,199000,284000,282790.22,24.47,0,11421,304666,294332,285666,275332,266666,290000,271000,1100,85000,5000,210160,500,1,22000000,61710,35.27,5.83,12,1.67,7953.00,48076.00,296000,20250214,-5.24,104700,20240202,167.91,296000,-5.24,20250214,208000,34.86,20250120,296000,-5.24,20250214,127200,120.52,20240220,1.14,N,079550,5000,1100 억,,5382767,N,N,1909,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 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
3 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
4 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
5 20250218 130646 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 303000 22500 2 8.02 349292725500 1146847 259.87 289500 319500 286000 364500 196500 280500 304568.48 24.47 0 127651 301166 290832 281166 270832 261166 286000 266000 1100 84000 5000 207570 500 1 22000000 66660 38.10 6.30 12 5.21 7953.00 48076.00 319500 20250218 -5.16 105700 20240205 186.66 319500 -5.16 20250218 208000 45.67 20250120 319500 -5.16 20250218 127200 138.21 20240220 1.12 N 079550 5000 1100 억 5382874 N N 637 N 00 N
6 20250218 120648 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 310000 29500 2 10.52 299815656000 985663 223.35 289500 319500 286000 364500 196500 280500 304177.36 24.47 0 94521 301166 290832 281166 270832 261166 286000 266000 1100 84000 5000 207570 500 1 22000000 68200 38.98 6.45 12 4.48 7953.00 48076.00 319500 20250218 -2.97 105700 20240205 193.28 319500 -2.97 20250218 208000 49.04 20250120 319500 -2.97 20250218 127200 143.71 20240220 1.12 N 079550 5000 1100 억 5382874 N N 637 N 00 N
7 20250218 110646 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 317000 36500 2 13.01 235336321500 778854 176.48 289500 319500 286000 364500 196500 280500 302158.01 24.47 0 61051 301166 290832 281166 270832 261166 286000 266000 1100 84000 5000 207570 500 1 22000000 69740 39.86 6.59 12 3.54 7953.00 48076.00 319500 20250218 -0.78 105700 20240205 199.91 319500 -0.78 20250218 208000 52.40 20250120 319500 -0.78 20250218 127200 149.21 20240220 1.12 N 079550 5000 1100 억 5382874 N N 637 N 00 N
8 20250218 100646 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 306000 25500 2 9.09 133174016500 451751 102.36 289500 307000 286000 364500 196500 280500 294796.13 24.47 0 39805 301166 290832 281166 270832 261166 286000 266000 1100 84000 5000 207570 500 1 22000000 67320 38.48 6.36 12 2.05 7953.00 48076.00 307000 20250218 -0.33 105700 20240205 189.50 307000 -0.33 20250218 208000 47.12 20250120 307000 -0.33 20250218 127200 140.57 20240220 1.12 N 079550 5000 1100 억 5382874 N N 637 N 00 N
9 20250218 090648 55 30.00 KOSPI200 금속 N N N Y 40 Y 292000 11500 2 4.10 26670936500 91291 20.69 289500 295500 289000 364500 196500 280500 292156.80 24.47 0 -1025 301166 290832 281166 270832 261166 286000 266000 1100 84000 5000 207570 500 1 22000000 64240 36.72 6.07 12 0.41 7953.00 48076.00 296000 20250214 -1.35 105700 20240205 176.25 296000 -1.35 20250214 208000 40.38 20250120 296000 -1.35 20250214 127200 129.56 20240220 1.12 N 079550 5000 1100 억 5382874 N N 637 N 00 N
10 20250217 160646 55 30.00 KOSPI200 금속 N N N Y 40 Y 280500 -3500 5 -1.23 123960117500 439029 91.85 285000 291500 271500 369000 199000 284000 282353.31 24.47 0 16299 304666 294332 285666 275332 266666 290000 271000 1100 85000 5000 210160 500 1 22000000 61710 35.27 5.83 12 2.00 7953.00 48076.00 296000 20250214 -5.24 104700 20240202 167.91 296000 -5.24 20250214 208000 34.86 20250120 296000 -5.24 20250214 127200 120.52 20240220 1.14 N 079550 5000 1100 억 5382767 N N 637 N 00 N
11 20250217 150645 55 30.00 KOSPI200 금속 N N N Y 40 Y 280000 -4000 5 -1.41 118996691500 421312 88.14 285000 291500 271500 369000 199000 284000 282441.99 24.47 0 14594 304666 294332 285666 275332 266666 290000 271000 1100 85000 5000 210160 500 1 22000000 61600 35.21 5.82 12 1.92 7953.00 48076.00 296000 20250214 -5.41 104700 20240202 167.43 296000 -5.41 20250214 208000 34.62 20250120 296000 -5.41 20250214 127200 120.13 20240220 1.14 N 079550 5000 1100 억 5382767 N N 1909 N 00 N
12 20250217 140645 55 30.00 KOSPI200 금속 N N N Y 40 Y 280500 -3500 5 -1.23 103998464000 367757 76.94 285000 291500 271500 369000 199000 284000 282790.22 24.47 0 11421 304666 294332 285666 275332 266666 290000 271000 1100 85000 5000 210160 500 1 22000000 61710 35.27 5.83 12 1.67 7953.00 48076.00 296000 20250214 -5.24 104700 20240202 167.91 296000 -5.24 20250214 208000 34.86 20250120 296000 -5.24 20250214 127200 120.52 20240220 1.14 N 079550 5000 1100 억 5382767 N N 1909 N 00 N