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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160450,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,125300,3600,2,2.96,13517939600,108260,186.25,122900,126400,122100,158200,85200,121700,124865.51,25.82,0,22693,124033,122866,121633,120466,119233,122250,119850,1311,36500,5000,92490,100,1,25526706,31985,8.34,0.72,12,0.42,15021.00,172847.00,146400,20240716,-14.41,110500,20241209,13.39,126400,-0.87,20250318,111000,12.88,20250102,146400,-14.41,20240716,110500,13.39,20241209,0.18,N,039490,5000,1311 억,,6591260,N,N,67,N,00,N
20250318,150453,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,125100,3400,2,2.79,12932643150,103585,178.21,122900,126400,122100,158200,85200,121700,124850.57,25.82,0,22470,124033,122866,121633,120466,119233,122250,119850,1311,36500,5000,92490,100,1,25526706,31934,8.33,0.72,12,0.41,15021.00,172847.00,146400,20240716,-14.55,110500,20241209,13.21,126400,-1.03,20250318,111000,12.70,20250102,146400,-14.55,20240716,110500,13.21,20241209,0.18,N,039490,5000,1311 억,,6591260,N,N,10,N,00,N
20250318,140452,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,125500,3800,2,3.12,11301011900,90548,155.78,122900,126400,122100,158200,85200,121700,124806.90,25.82,0,24167,124033,122866,121633,120466,119233,122250,119850,1311,36500,5000,92490,100,1,25526706,32036,8.35,0.73,12,0.35,15021.00,172847.00,146400,20240716,-14.28,110500,20241209,13.57,126400,-0.71,20250318,111000,13.06,20250102,146400,-14.28,20240716,110500,13.57,20241209,0.18,N,039490,5000,1311 억,,6591260,N,N,10,N,00,N
20250318,130451,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,125600,3900,2,3.20,10110562950,81066,139.47,122900,126400,122100,158200,85200,121700,124720.18,25.82,0,25808,124033,122866,121633,120466,119233,122250,119850,1311,36500,5000,92490,100,1,25526706,32062,8.36,0.73,12,0.32,15021.00,172847.00,146400,20240716,-14.21,110500,20241209,13.67,126400,-0.63,20250318,111000,13.15,20250102,146400,-14.21,20240716,110500,13.67,20241209,0.18,N,039490,5000,1311 억,,6591260,N,N,10,N,00,N
20250318,120451,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,125600,3900,2,3.20,9000672300,72227,124.26,122900,126400,122100,158200,85200,121700,124616.49,25.82,0,25637,124033,122866,121633,120466,119233,122250,119850,1311,36500,5000,92490,100,1,25526706,32062,8.36,0.73,12,0.28,15021.00,172847.00,146400,20240716,-14.21,110500,20241209,13.67,126400,-0.63,20250318,111000,13.15,20250102,146400,-14.21,20240716,110500,13.67,20241209,0.18,N,039490,5000,1311 억,,6591260,N,N,10,N,00,N
20250318,110450,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126000,4300,2,3.53,6765437150,54477,93.72,122900,126100,122100,158200,85200,121700,124188.92,25.82,0,21955,124033,122866,121633,120466,119233,122250,119850,1311,36500,5000,92490,100,1,25526706,32164,8.39,0.73,12,0.21,15021.00,172847.00,146400,20240716,-13.93,110500,20241209,14.03,126100,-0.08,20250318,111000,13.51,20250102,146400,-13.93,20240716,110500,14.03,20241209,0.18,N,039490,5000,1311 억,,6591260,N,N,10,N,00,N
20250318,100452,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,123600,1900,2,1.56,2693296450,21880,37.64,122900,123700,122100,158200,85200,121700,123094.05,25.82,0,3261,124033,122866,121633,120466,119233,122250,119850,1311,36500,5000,92490,100,1,25526706,31551,8.23,0.72,12,0.09,15021.00,172847.00,146400,20240716,-15.57,110500,20241209,11.86,126000,-1.90,20250131,111000,11.35,20250102,146400,-15.57,20240716,110500,11.86,20241209,0.18,N,039490,5000,1311 억,,6591260,N,N,10,N,00,N
20250318,090453,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,122400,700,2,0.58,185442800,1512,2.60,122900,123000,122100,158200,85200,121700,122647.98,25.82,0,-84,124033,122866,121633,120466,119233,122250,119850,1311,36500,5000,92490,100,1,25526706,31245,8.15,0.71,12,0.01,15021.00,172847.00,146400,20240716,-16.39,110500,20241209,10.77,126000,-2.86,20250131,111000,10.27,20250102,146400,-16.39,20240716,110500,10.77,20241209,0.18,N,039490,5000,1311 억,,6591260,N,N,10,N,00,N
20250317,160450,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121700,1000,2,0.83,7043915900,58126,127.41,121800,122800,120400,156900,84500,120700,121183.55,25.87,0,-15787,123166,121932,121066,119832,118966,121500,119400,1311,36200,5000,91730,100,1,25526706,31066,8.10,0.70,12,0.23,15021.00,172847.00,146400,20240716,-16.87,110500,20241209,10.14,126000,-3.41,20250131,111000,9.64,20250102,146400,-16.87,20240716,110500,10.14,20241209,0.19,N,039490,5000,1311 억,,6602849,N,N,10,N,00,N
20250317,150450,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121100,400,2,0.33,5350520050,44191,96.86,121800,122800,120400,156900,84500,120700,121077.14,25.87,0,-10491,123166,121932,121066,119832,118966,121500,119400,1311,36200,5000,91730,100,1,25526706,30913,8.06,0.70,12,0.17,15021.00,172847.00,146400,20240716,-17.28,110500,20241209,9.59,126000,-3.89,20250131,111000,9.10,20250102,146400,-17.28,20240716,110500,9.59,20241209,0.19,N,039490,5000,1311 억,,6602849,N,N,365,N,00,N
20250317,140451,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,120700,0,3,0.00,4640494350,38319,83.99,121800,122800,120400,156900,84500,120700,121101.66,25.87,0,-9068,123166,121932,121066,119832,118966,121500,119400,1311,36200,5000,91730,100,1,25526706,30811,8.04,0.70,12,0.15,15021.00,172847.00,146400,20240716,-17.55,110500,20241209,9.23,126000,-4.21,20250131,111000,8.74,20250102,146400,-17.55,20240716,110500,9.23,20241209,0.19,N,039490,5000,1311 억,,6602849,N,N,365,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 20250318 160450 55 30.00 KOSPI200 증권 N N N Y 40 N 125300 3600 2 2.96 13517939600 108260 186.25 122900 126400 122100 158200 85200 121700 124865.51 25.82 0 22693 124033 122866 121633 120466 119233 122250 119850 1311 36500 5000 92490 100 1 25526706 31985 8.34 0.72 12 0.42 15021.00 172847.00 146400 20240716 -14.41 110500 20241209 13.39 126400 -0.87 20250318 111000 12.88 20250102 146400 -14.41 20240716 110500 13.39 20241209 0.18 N 039490 5000 1311 억 6591260 N N 67 N 00 N
3 20250318 150453 55 30.00 KOSPI200 증권 N N N Y 40 N 125100 3400 2 2.79 12932643150 103585 178.21 122900 126400 122100 158200 85200 121700 124850.57 25.82 0 22470 124033 122866 121633 120466 119233 122250 119850 1311 36500 5000 92490 100 1 25526706 31934 8.33 0.72 12 0.41 15021.00 172847.00 146400 20240716 -14.55 110500 20241209 13.21 126400 -1.03 20250318 111000 12.70 20250102 146400 -14.55 20240716 110500 13.21 20241209 0.18 N 039490 5000 1311 억 6591260 N N 10 N 00 N
4 20250318 140452 55 30.00 KOSPI200 증권 N N N Y 40 N 125500 3800 2 3.12 11301011900 90548 155.78 122900 126400 122100 158200 85200 121700 124806.90 25.82 0 24167 124033 122866 121633 120466 119233 122250 119850 1311 36500 5000 92490 100 1 25526706 32036 8.35 0.73 12 0.35 15021.00 172847.00 146400 20240716 -14.28 110500 20241209 13.57 126400 -0.71 20250318 111000 13.06 20250102 146400 -14.28 20240716 110500 13.57 20241209 0.18 N 039490 5000 1311 억 6591260 N N 10 N 00 N
5 20250318 130451 55 30.00 KOSPI200 증권 N N N Y 40 N 125600 3900 2 3.20 10110562950 81066 139.47 122900 126400 122100 158200 85200 121700 124720.18 25.82 0 25808 124033 122866 121633 120466 119233 122250 119850 1311 36500 5000 92490 100 1 25526706 32062 8.36 0.73 12 0.32 15021.00 172847.00 146400 20240716 -14.21 110500 20241209 13.67 126400 -0.63 20250318 111000 13.15 20250102 146400 -14.21 20240716 110500 13.67 20241209 0.18 N 039490 5000 1311 억 6591260 N N 10 N 00 N
6 20250318 120451 55 30.00 KOSPI200 증권 N N N Y 40 N 125600 3900 2 3.20 9000672300 72227 124.26 122900 126400 122100 158200 85200 121700 124616.49 25.82 0 25637 124033 122866 121633 120466 119233 122250 119850 1311 36500 5000 92490 100 1 25526706 32062 8.36 0.73 12 0.28 15021.00 172847.00 146400 20240716 -14.21 110500 20241209 13.67 126400 -0.63 20250318 111000 13.15 20250102 146400 -14.21 20240716 110500 13.67 20241209 0.18 N 039490 5000 1311 억 6591260 N N 10 N 00 N
7 20250318 110450 55 30.00 KOSPI200 증권 N N N Y 40 N 126000 4300 2 3.53 6765437150 54477 93.72 122900 126100 122100 158200 85200 121700 124188.92 25.82 0 21955 124033 122866 121633 120466 119233 122250 119850 1311 36500 5000 92490 100 1 25526706 32164 8.39 0.73 12 0.21 15021.00 172847.00 146400 20240716 -13.93 110500 20241209 14.03 126100 -0.08 20250318 111000 13.51 20250102 146400 -13.93 20240716 110500 14.03 20241209 0.18 N 039490 5000 1311 억 6591260 N N 10 N 00 N
8 20250318 100452 55 30.00 KOSPI200 증권 N N N Y 40 N 123600 1900 2 1.56 2693296450 21880 37.64 122900 123700 122100 158200 85200 121700 123094.05 25.82 0 3261 124033 122866 121633 120466 119233 122250 119850 1311 36500 5000 92490 100 1 25526706 31551 8.23 0.72 12 0.09 15021.00 172847.00 146400 20240716 -15.57 110500 20241209 11.86 126000 -1.90 20250131 111000 11.35 20250102 146400 -15.57 20240716 110500 11.86 20241209 0.18 N 039490 5000 1311 억 6591260 N N 10 N 00 N
9 20250318 090453 55 30.00 KOSPI200 증권 N N N Y 40 N 122400 700 2 0.58 185442800 1512 2.60 122900 123000 122100 158200 85200 121700 122647.98 25.82 0 -84 124033 122866 121633 120466 119233 122250 119850 1311 36500 5000 92490 100 1 25526706 31245 8.15 0.71 12 0.01 15021.00 172847.00 146400 20240716 -16.39 110500 20241209 10.77 126000 -2.86 20250131 111000 10.27 20250102 146400 -16.39 20240716 110500 10.77 20241209 0.18 N 039490 5000 1311 억 6591260 N N 10 N 00 N
10 20250317 160450 55 30.00 KOSPI200 증권 N N N Y 40 N 121700 1000 2 0.83 7043915900 58126 127.41 121800 122800 120400 156900 84500 120700 121183.55 25.87 0 -15787 123166 121932 121066 119832 118966 121500 119400 1311 36200 5000 91730 100 1 25526706 31066 8.10 0.70 12 0.23 15021.00 172847.00 146400 20240716 -16.87 110500 20241209 10.14 126000 -3.41 20250131 111000 9.64 20250102 146400 -16.87 20240716 110500 10.14 20241209 0.19 N 039490 5000 1311 억 6602849 N N 10 N 00 N
11 20250317 150450 55 30.00 KOSPI200 증권 N N N Y 40 N 121100 400 2 0.33 5350520050 44191 96.86 121800 122800 120400 156900 84500 120700 121077.14 25.87 0 -10491 123166 121932 121066 119832 118966 121500 119400 1311 36200 5000 91730 100 1 25526706 30913 8.06 0.70 12 0.17 15021.00 172847.00 146400 20240716 -17.28 110500 20241209 9.59 126000 -3.89 20250131 111000 9.10 20250102 146400 -17.28 20240716 110500 9.59 20241209 0.19 N 039490 5000 1311 억 6602849 N N 365 N 00 N
12 20250317 140451 55 30.00 KOSPI200 증권 N N N Y 40 N 120700 0 3 0.00 4640494350 38319 83.99 121800 122800 120400 156900 84500 120700 121101.66 25.87 0 -9068 123166 121932 121066 119832 118966 121500 119400 1311 36200 5000 91730 100 1 25526706 30811 8.04 0.70 12 0.15 15021.00 172847.00 146400 20240716 -17.55 110500 20241209 9.23 126000 -4.21 20250131 111000 8.74 20250102 146400 -17.55 20240716 110500 9.23 20241209 0.19 N 039490 5000 1311 억 6602849 N N 365 N 00 N