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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039490/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
20250312,160444,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121300,2300,2,1.93,13079644750,107956,136.30,118500,122500,118500,154700,83300,119000,121157.14,25.92,0,4759,123200,121100,117900,115800,112600,122150,116850,1311,35700,5000,90440,100,1,25526706,30964,8.08,0.70,12,0.42,15021.00,172847.00,146400,20240716,-17.14,110500,20241209,9.77,126000,-3.73,20250131,111000,9.28,20250102,146400,-17.14,20240716,110500,9.77,20241209,0.21,N,039490,5000,1311 억,,6615588,N,N,111,N,00,N
20250312,150444,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121000,2000,2,1.68,12580567650,103834,131.09,118500,122500,118500,154700,83300,119000,121160.39,25.92,0,4579,123200,121100,117900,115800,112600,122150,116850,1311,35700,5000,90440,100,1,25526706,30887,8.06,0.70,12,0.41,15021.00,172847.00,146400,20240716,-17.35,110500,20241209,9.50,126000,-3.97,20250131,111000,9.01,20250102,146400,-17.35,20240716,110500,9.50,20241209,0.21,N,039490,5000,1311 억,,6615588,N,N,86,N,00,N
20250312,140443,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121400,2400,2,2.02,11022618150,90973,114.86,118500,122500,118500,154700,83300,119000,121163.62,25.92,0,5089,123200,121100,117900,115800,112600,122150,116850,1311,35700,5000,90440,100,1,25526706,30989,8.08,0.70,12,0.36,15021.00,172847.00,146400,20240716,-17.08,110500,20241209,9.86,126000,-3.65,20250131,111000,9.37,20250102,146400,-17.08,20240716,110500,9.86,20241209,0.21,N,039490,5000,1311 억,,6615588,N,N,86,N,00,N
20250312,130444,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121400,2400,2,2.02,7456969650,61694,77.89,118500,122000,118500,154700,83300,119000,120870.26,25.92,0,-1103,123200,121100,117900,115800,112600,122150,116850,1311,35700,5000,90440,100,1,25526706,30989,8.08,0.70,12,0.24,15021.00,172847.00,146400,20240716,-17.08,110500,20241209,9.86,126000,-3.65,20250131,111000,9.37,20250102,146400,-17.08,20240716,110500,9.86,20241209,0.21,N,039490,5000,1311 억,,6615588,N,N,86,N,00,N
20250312,120445,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121000,2000,2,1.68,5850977750,48451,61.17,118500,122000,118500,154700,83300,119000,120760.72,25.92,0,500,123200,121100,117900,115800,112600,122150,116850,1311,35700,5000,90440,100,1,25526706,30887,8.06,0.70,12,0.19,15021.00,172847.00,146400,20240716,-17.35,110500,20241209,9.50,126000,-3.97,20250131,111000,9.01,20250102,146400,-17.35,20240716,110500,9.50,20241209,0.21,N,039490,5000,1311 억,,6615588,N,N,86,N,00,N
20250312,110441,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121000,2000,2,1.68,4191820150,34710,43.82,118500,122000,118500,154700,83300,119000,120766.93,25.92,0,3068,123200,121100,117900,115800,112600,122150,116850,1311,35700,5000,90440,100,1,25526706,30887,8.06,0.70,12,0.14,15021.00,172847.00,146400,20240716,-17.35,110500,20241209,9.50,126000,-3.97,20250131,111000,9.01,20250102,146400,-17.35,20240716,110500,9.50,20241209,0.21,N,039490,5000,1311 억,,6615588,N,N,86,N,00,N
20250312,100444,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,120900,1900,2,1.60,1889954650,15755,19.89,118500,120900,118500,154700,83300,119000,119959.04,25.92,0,2348,123200,121100,117900,115800,112600,122150,116850,1311,35700,5000,90440,100,1,25526706,30862,8.05,0.70,12,0.06,15021.00,172847.00,146400,20240716,-17.42,110500,20241209,9.41,126000,-4.05,20250131,111000,8.92,20250102,146400,-17.42,20240716,110500,9.41,20241209,0.21,N,039490,5000,1311 억,,6615588,N,N,86,N,00,N
20250312,090445,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,118900,-100,5,-0.08,290847500,2444,3.09,118500,119500,118500,154700,83300,119000,119004.71,25.92,0,24,123200,121100,117900,115800,112600,122150,116850,1311,35700,5000,90440,100,1,25526706,30351,7.92,0.69,12,0.01,15021.00,172847.00,146400,20240716,-18.78,110500,20241209,7.60,126000,-5.63,20250131,111000,7.12,20250102,146400,-18.78,20240716,110500,7.60,20241209,0.21,N,039490,5000,1311 억,,6615588,N,N,86,N,00,N
20250311,160439,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,119000,-200,5,-0.17,6582459900,55411,61.67,117500,120000,114700,154900,83500,119200,118793.30,25.91,0,-7578,122466,120832,118666,117032,114866,121650,117850,1311,35700,5000,90590,100,1,25526706,30377,7.92,0.69,12,0.22,15021.00,172847.00,146400,20240716,-18.72,110500,20241209,7.69,126000,-5.56,20250131,111000,7.21,20250102,146400,-18.72,20240716,110500,7.69,20241209,0.19,N,039490,5000,1311 억,,6614028,N,N,86,N,00,N
20250311,150442,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,118900,-300,5,-0.25,6102467700,51378,57.19,117500,120000,114700,154900,83500,119200,118775.89,25.91,0,-6875,122466,120832,118666,117032,114866,121650,117850,1311,35700,5000,90590,100,1,25526706,30351,7.92,0.69,12,0.20,15021.00,172847.00,146400,20240716,-18.78,110500,20241209,7.60,126000,-5.63,20250131,111000,7.12,20250102,146400,-18.78,20240716,110500,7.60,20241209,0.19,N,039490,5000,1311 억,,6614028,N,N,176,N,00,N
20250311,140442,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,119500,300,2,0.25,5420915900,45650,50.81,117500,120000,114700,154900,83500,119200,118749.53,25.91,0,-6024,122466,120832,118666,117032,114866,121650,117850,1311,35700,5000,90590,100,1,25526706,30504,7.96,0.69,12,0.18,15021.00,172847.00,146400,20240716,-18.37,110500,20241209,8.14,126000,-5.16,20250131,111000,7.66,20250102,146400,-18.37,20240716,110500,8.14,20241209,0.19,N,039490,5000,1311 억,,6614028,N,N,176,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 20250312 160444 55 30.00 KOSPI200 증권 N N N Y 40 N 121300 2300 2 1.93 13079644750 107956 136.30 118500 122500 118500 154700 83300 119000 121157.14 25.92 0 4759 123200 121100 117900 115800 112600 122150 116850 1311 35700 5000 90440 100 1 25526706 30964 8.08 0.70 12 0.42 15021.00 172847.00 146400 20240716 -17.14 110500 20241209 9.77 126000 -3.73 20250131 111000 9.28 20250102 146400 -17.14 20240716 110500 9.77 20241209 0.21 N 039490 5000 1311 억 6615588 N N 111 N 00 N
3 20250312 150444 55 30.00 KOSPI200 증권 N N N Y 40 N 121000 2000 2 1.68 12580567650 103834 131.09 118500 122500 118500 154700 83300 119000 121160.39 25.92 0 4579 123200 121100 117900 115800 112600 122150 116850 1311 35700 5000 90440 100 1 25526706 30887 8.06 0.70 12 0.41 15021.00 172847.00 146400 20240716 -17.35 110500 20241209 9.50 126000 -3.97 20250131 111000 9.01 20250102 146400 -17.35 20240716 110500 9.50 20241209 0.21 N 039490 5000 1311 억 6615588 N N 86 N 00 N
4 20250312 140443 55 30.00 KOSPI200 증권 N N N Y 40 N 121400 2400 2 2.02 11022618150 90973 114.86 118500 122500 118500 154700 83300 119000 121163.62 25.92 0 5089 123200 121100 117900 115800 112600 122150 116850 1311 35700 5000 90440 100 1 25526706 30989 8.08 0.70 12 0.36 15021.00 172847.00 146400 20240716 -17.08 110500 20241209 9.86 126000 -3.65 20250131 111000 9.37 20250102 146400 -17.08 20240716 110500 9.86 20241209 0.21 N 039490 5000 1311 억 6615588 N N 86 N 00 N
5 20250312 130444 55 30.00 KOSPI200 증권 N N N Y 40 N 121400 2400 2 2.02 7456969650 61694 77.89 118500 122000 118500 154700 83300 119000 120870.26 25.92 0 -1103 123200 121100 117900 115800 112600 122150 116850 1311 35700 5000 90440 100 1 25526706 30989 8.08 0.70 12 0.24 15021.00 172847.00 146400 20240716 -17.08 110500 20241209 9.86 126000 -3.65 20250131 111000 9.37 20250102 146400 -17.08 20240716 110500 9.86 20241209 0.21 N 039490 5000 1311 억 6615588 N N 86 N 00 N
6 20250312 120445 55 30.00 KOSPI200 증권 N N N Y 40 N 121000 2000 2 1.68 5850977750 48451 61.17 118500 122000 118500 154700 83300 119000 120760.72 25.92 0 500 123200 121100 117900 115800 112600 122150 116850 1311 35700 5000 90440 100 1 25526706 30887 8.06 0.70 12 0.19 15021.00 172847.00 146400 20240716 -17.35 110500 20241209 9.50 126000 -3.97 20250131 111000 9.01 20250102 146400 -17.35 20240716 110500 9.50 20241209 0.21 N 039490 5000 1311 억 6615588 N N 86 N 00 N
7 20250312 110441 55 30.00 KOSPI200 증권 N N N Y 40 N 121000 2000 2 1.68 4191820150 34710 43.82 118500 122000 118500 154700 83300 119000 120766.93 25.92 0 3068 123200 121100 117900 115800 112600 122150 116850 1311 35700 5000 90440 100 1 25526706 30887 8.06 0.70 12 0.14 15021.00 172847.00 146400 20240716 -17.35 110500 20241209 9.50 126000 -3.97 20250131 111000 9.01 20250102 146400 -17.35 20240716 110500 9.50 20241209 0.21 N 039490 5000 1311 억 6615588 N N 86 N 00 N
8 20250312 100444 55 30.00 KOSPI200 증권 N N N Y 40 N 120900 1900 2 1.60 1889954650 15755 19.89 118500 120900 118500 154700 83300 119000 119959.04 25.92 0 2348 123200 121100 117900 115800 112600 122150 116850 1311 35700 5000 90440 100 1 25526706 30862 8.05 0.70 12 0.06 15021.00 172847.00 146400 20240716 -17.42 110500 20241209 9.41 126000 -4.05 20250131 111000 8.92 20250102 146400 -17.42 20240716 110500 9.41 20241209 0.21 N 039490 5000 1311 억 6615588 N N 86 N 00 N
9 20250312 090445 55 30.00 KOSPI200 증권 N N N Y 40 N 118900 -100 5 -0.08 290847500 2444 3.09 118500 119500 118500 154700 83300 119000 119004.71 25.92 0 24 123200 121100 117900 115800 112600 122150 116850 1311 35700 5000 90440 100 1 25526706 30351 7.92 0.69 12 0.01 15021.00 172847.00 146400 20240716 -18.78 110500 20241209 7.60 126000 -5.63 20250131 111000 7.12 20250102 146400 -18.78 20240716 110500 7.60 20241209 0.21 N 039490 5000 1311 억 6615588 N N 86 N 00 N
10 20250311 160439 55 30.00 KOSPI200 증권 N N N Y 40 N 119000 -200 5 -0.17 6582459900 55411 61.67 117500 120000 114700 154900 83500 119200 118793.30 25.91 0 -7578 122466 120832 118666 117032 114866 121650 117850 1311 35700 5000 90590 100 1 25526706 30377 7.92 0.69 12 0.22 15021.00 172847.00 146400 20240716 -18.72 110500 20241209 7.69 126000 -5.56 20250131 111000 7.21 20250102 146400 -18.72 20240716 110500 7.69 20241209 0.19 N 039490 5000 1311 억 6614028 N N 86 N 00 N
11 20250311 150442 55 30.00 KOSPI200 증권 N N N Y 40 N 118900 -300 5 -0.25 6102467700 51378 57.19 117500 120000 114700 154900 83500 119200 118775.89 25.91 0 -6875 122466 120832 118666 117032 114866 121650 117850 1311 35700 5000 90590 100 1 25526706 30351 7.92 0.69 12 0.20 15021.00 172847.00 146400 20240716 -18.78 110500 20241209 7.60 126000 -5.63 20250131 111000 7.12 20250102 146400 -18.78 20240716 110500 7.60 20241209 0.19 N 039490 5000 1311 억 6614028 N N 176 N 00 N
12 20250311 140442 55 30.00 KOSPI200 증권 N N N Y 40 N 119500 300 2 0.25 5420915900 45650 50.81 117500 120000 114700 154900 83500 119200 118749.53 25.91 0 -6024 122466 120832 118666 117032 114866 121650 117850 1311 35700 5000 90590 100 1 25526706 30504 7.96 0.69 12 0.18 15021.00 172847.00 146400 20240716 -18.37 110500 20241209 8.14 126000 -5.16 20250131 111000 7.66 20250102 146400 -18.37 20240716 110500 8.14 20241209 0.19 N 039490 5000 1311 억 6614028 N N 176 N 00 N