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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039490/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
20250228,160508,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,114200,-3500,5,-2.97,11760700600,102620,123.37,116700,116900,113700,153000,82400,117700,114604.50,25.99,0,-33717,121766,119732,118566,116532,115366,119150,115950,1311,35300,5000,89450,100,1,25526706,29151,7.60,0.66,12,0.40,15021.00,172847.00,146400,20240716,-21.99,110500,20241209,3.35,126000,-9.37,20250131,111000,2.88,20250102,146400,-21.99,20240716,110500,3.35,20241209,0.20,N,039490,5000,1311 억,,6633829,N,N,1479,N,00,N
20250228,150511,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,114300,-3400,5,-2.89,9383776000,81806,98.35,116700,116900,113700,153000,82400,117700,114707.67,25.99,0,-28620,121766,119732,118566,116532,115366,119150,115950,1311,35300,5000,89450,100,1,25526706,29177,7.61,0.66,12,0.32,15021.00,172847.00,146400,20240716,-21.93,110500,20241209,3.44,126000,-9.29,20250131,111000,2.97,20250102,146400,-21.93,20240716,110500,3.44,20241209,0.20,N,039490,5000,1311 억,,6633829,N,N,14,N,00,N
20250228,140512,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,114000,-3700,5,-3.14,8128482400,70808,85.12,116700,116900,113700,153000,82400,117700,114796.10,25.99,0,-25966,121766,119732,118566,116532,115366,119150,115950,1311,35300,5000,89450,100,1,25526706,29100,7.59,0.66,12,0.28,15021.00,172847.00,146400,20240716,-22.13,110500,20241209,3.17,126000,-9.52,20250131,111000,2.70,20250102,146400,-22.13,20240716,110500,3.17,20241209,0.20,N,039490,5000,1311 억,,6633829,N,N,14,N,00,N
20250228,130510,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,113900,-3800,5,-3.23,6688265200,58176,69.94,116700,116900,113700,153000,82400,117700,114966.05,25.99,0,-24953,121766,119732,118566,116532,115366,119150,115950,1311,35300,5000,89450,100,1,25526706,29075,7.58,0.66,12,0.23,15021.00,172847.00,146400,20240716,-22.20,110500,20241209,3.08,126000,-9.60,20250131,111000,2.61,20250102,146400,-22.20,20240716,110500,3.08,20241209,0.20,N,039490,5000,1311 억,,6633829,N,N,14,N,00,N
20250228,120507,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,114300,-3400,5,-2.89,5480031600,47576,57.20,116700,116900,114200,153000,82400,117700,115184.79,25.99,0,-22099,121766,119732,118566,116532,115366,119150,115950,1311,35300,5000,89450,100,1,25526706,29177,7.61,0.66,12,0.19,15021.00,172847.00,146400,20240716,-21.93,110500,20241209,3.44,126000,-9.29,20250131,111000,2.97,20250102,146400,-21.93,20240716,110500,3.44,20241209,0.20,N,039490,5000,1311 억,,6633829,N,N,14,N,00,N
20250228,110507,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,115000,-2700,5,-2.29,3821694200,33107,39.80,116700,116900,114800,153000,82400,117700,115434.63,25.99,0,-14163,121766,119732,118566,116532,115366,119150,115950,1311,35300,5000,89450,100,1,25526706,29356,7.66,0.67,12,0.13,15021.00,172847.00,146400,20240716,-21.45,110500,20241209,4.07,126000,-8.73,20250131,111000,3.60,20250102,146400,-21.45,20240716,110500,4.07,20241209,0.20,N,039490,5000,1311 억,,6633829,N,N,14,N,00,N
20250228,100507,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,116000,-1700,5,-1.44,2202454800,19051,22.90,116700,116900,115100,153000,82400,117700,115608.36,25.99,0,-7864,121766,119732,118566,116532,115366,119150,115950,1311,35300,5000,89450,100,1,25526706,29611,7.72,0.67,12,0.07,15021.00,172847.00,146400,20240716,-20.77,110500,20241209,4.98,126000,-7.94,20250131,111000,4.50,20250102,146400,-20.77,20240716,110500,4.98,20241209,0.20,N,039490,5000,1311 억,,6633829,N,N,14,N,00,N
20250228,090509,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,115600,-2100,5,-1.78,573580700,4953,5.95,116700,116900,115400,153000,82400,117700,115804.70,25.99,0,-2500,121766,119732,118566,116532,115366,119150,115950,1311,35300,5000,89450,100,1,25526706,29509,7.70,0.67,12,0.02,15021.00,172847.00,146400,20240716,-21.04,110500,20241209,4.62,126000,-8.25,20250131,111000,4.14,20250102,146400,-21.04,20240716,110500,4.62,20241209,0.20,N,039490,5000,1311 억,,6633829,N,N,14,N,00,N
20250227,160505,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117700,-2800,5,-2.32,9844203000,83115,130.76,120000,120600,117400,156600,84400,120500,118442.71,26.03,0,-11348,122366,121432,120366,119432,118366,121900,119900,1311,36100,5000,91580,100,1,25526706,30045,7.84,0.68,12,0.33,15021.00,172847.00,146400,20240716,-19.60,110500,20241209,6.52,126000,-6.59,20250131,111000,6.04,20250102,146400,-19.60,20240716,110500,6.52,20241209,0.21,N,039490,5000,1311 억,,6643578,N,N,14,N,00,N
20250227,150503,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117600,-2900,5,-2.41,8886786800,74977,117.96,120000,120600,117400,156600,84400,120500,118526.84,26.03,0,-9532,122366,121432,120366,119432,118366,121900,119900,1311,36100,5000,91580,100,1,25526706,30019,7.83,0.68,12,0.29,15021.00,172847.00,146400,20240716,-19.67,110500,20241209,6.43,126000,-6.67,20250131,111000,5.95,20250102,146400,-19.67,20240716,110500,6.43,20241209,0.21,N,039490,5000,1311 억,,6643578,N,N,30,N,00,N
20250227,140505,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117800,-2700,5,-2.24,6732225900,56672,89.16,120000,120600,117500,156600,84400,120500,118792.81,26.03,0,-14087,122366,121432,120366,119432,118366,121900,119900,1311,36100,5000,91580,100,1,25526706,30070,7.84,0.68,12,0.22,15021.00,172847.00,146400,20240716,-19.54,110500,20241209,6.61,126000,-6.51,20250131,111000,6.13,20250102,146400,-19.54,20240716,110500,6.61,20241209,0.21,N,039490,5000,1311 억,,6643578,N,N,30,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 20250228 160508 55 30.00 KOSPI200 증권 N N N Y 40 N 114200 -3500 5 -2.97 11760700600 102620 123.37 116700 116900 113700 153000 82400 117700 114604.50 25.99 0 -33717 121766 119732 118566 116532 115366 119150 115950 1311 35300 5000 89450 100 1 25526706 29151 7.60 0.66 12 0.40 15021.00 172847.00 146400 20240716 -21.99 110500 20241209 3.35 126000 -9.37 20250131 111000 2.88 20250102 146400 -21.99 20240716 110500 3.35 20241209 0.20 N 039490 5000 1311 억 6633829 N N 1479 N 00 N
3 20250228 150511 55 30.00 KOSPI200 증권 N N N Y 40 N 114300 -3400 5 -2.89 9383776000 81806 98.35 116700 116900 113700 153000 82400 117700 114707.67 25.99 0 -28620 121766 119732 118566 116532 115366 119150 115950 1311 35300 5000 89450 100 1 25526706 29177 7.61 0.66 12 0.32 15021.00 172847.00 146400 20240716 -21.93 110500 20241209 3.44 126000 -9.29 20250131 111000 2.97 20250102 146400 -21.93 20240716 110500 3.44 20241209 0.20 N 039490 5000 1311 억 6633829 N N 14 N 00 N
4 20250228 140512 55 30.00 KOSPI200 증권 N N N Y 40 N 114000 -3700 5 -3.14 8128482400 70808 85.12 116700 116900 113700 153000 82400 117700 114796.10 25.99 0 -25966 121766 119732 118566 116532 115366 119150 115950 1311 35300 5000 89450 100 1 25526706 29100 7.59 0.66 12 0.28 15021.00 172847.00 146400 20240716 -22.13 110500 20241209 3.17 126000 -9.52 20250131 111000 2.70 20250102 146400 -22.13 20240716 110500 3.17 20241209 0.20 N 039490 5000 1311 억 6633829 N N 14 N 00 N
5 20250228 130510 55 30.00 KOSPI200 증권 N N N Y 40 N 113900 -3800 5 -3.23 6688265200 58176 69.94 116700 116900 113700 153000 82400 117700 114966.05 25.99 0 -24953 121766 119732 118566 116532 115366 119150 115950 1311 35300 5000 89450 100 1 25526706 29075 7.58 0.66 12 0.23 15021.00 172847.00 146400 20240716 -22.20 110500 20241209 3.08 126000 -9.60 20250131 111000 2.61 20250102 146400 -22.20 20240716 110500 3.08 20241209 0.20 N 039490 5000 1311 억 6633829 N N 14 N 00 N
6 20250228 120507 55 30.00 KOSPI200 증권 N N N Y 40 N 114300 -3400 5 -2.89 5480031600 47576 57.20 116700 116900 114200 153000 82400 117700 115184.79 25.99 0 -22099 121766 119732 118566 116532 115366 119150 115950 1311 35300 5000 89450 100 1 25526706 29177 7.61 0.66 12 0.19 15021.00 172847.00 146400 20240716 -21.93 110500 20241209 3.44 126000 -9.29 20250131 111000 2.97 20250102 146400 -21.93 20240716 110500 3.44 20241209 0.20 N 039490 5000 1311 억 6633829 N N 14 N 00 N
7 20250228 110507 55 30.00 KOSPI200 증권 N N N Y 40 N 115000 -2700 5 -2.29 3821694200 33107 39.80 116700 116900 114800 153000 82400 117700 115434.63 25.99 0 -14163 121766 119732 118566 116532 115366 119150 115950 1311 35300 5000 89450 100 1 25526706 29356 7.66 0.67 12 0.13 15021.00 172847.00 146400 20240716 -21.45 110500 20241209 4.07 126000 -8.73 20250131 111000 3.60 20250102 146400 -21.45 20240716 110500 4.07 20241209 0.20 N 039490 5000 1311 억 6633829 N N 14 N 00 N
8 20250228 100507 55 30.00 KOSPI200 증권 N N N Y 40 N 116000 -1700 5 -1.44 2202454800 19051 22.90 116700 116900 115100 153000 82400 117700 115608.36 25.99 0 -7864 121766 119732 118566 116532 115366 119150 115950 1311 35300 5000 89450 100 1 25526706 29611 7.72 0.67 12 0.07 15021.00 172847.00 146400 20240716 -20.77 110500 20241209 4.98 126000 -7.94 20250131 111000 4.50 20250102 146400 -20.77 20240716 110500 4.98 20241209 0.20 N 039490 5000 1311 억 6633829 N N 14 N 00 N
9 20250228 090509 55 30.00 KOSPI200 증권 N N N Y 40 N 115600 -2100 5 -1.78 573580700 4953 5.95 116700 116900 115400 153000 82400 117700 115804.70 25.99 0 -2500 121766 119732 118566 116532 115366 119150 115950 1311 35300 5000 89450 100 1 25526706 29509 7.70 0.67 12 0.02 15021.00 172847.00 146400 20240716 -21.04 110500 20241209 4.62 126000 -8.25 20250131 111000 4.14 20250102 146400 -21.04 20240716 110500 4.62 20241209 0.20 N 039490 5000 1311 억 6633829 N N 14 N 00 N
10 20250227 160505 55 30.00 KOSPI200 증권 N N N Y 40 N 117700 -2800 5 -2.32 9844203000 83115 130.76 120000 120600 117400 156600 84400 120500 118442.71 26.03 0 -11348 122366 121432 120366 119432 118366 121900 119900 1311 36100 5000 91580 100 1 25526706 30045 7.84 0.68 12 0.33 15021.00 172847.00 146400 20240716 -19.60 110500 20241209 6.52 126000 -6.59 20250131 111000 6.04 20250102 146400 -19.60 20240716 110500 6.52 20241209 0.21 N 039490 5000 1311 억 6643578 N N 14 N 00 N
11 20250227 150503 55 30.00 KOSPI200 증권 N N N Y 40 N 117600 -2900 5 -2.41 8886786800 74977 117.96 120000 120600 117400 156600 84400 120500 118526.84 26.03 0 -9532 122366 121432 120366 119432 118366 121900 119900 1311 36100 5000 91580 100 1 25526706 30019 7.83 0.68 12 0.29 15021.00 172847.00 146400 20240716 -19.67 110500 20241209 6.43 126000 -6.67 20250131 111000 5.95 20250102 146400 -19.67 20240716 110500 6.43 20241209 0.21 N 039490 5000 1311 억 6643578 N N 30 N 00 N
12 20250227 140505 55 30.00 KOSPI200 증권 N N N Y 40 N 117800 -2700 5 -2.24 6732225900 56672 89.16 120000 120600 117500 156600 84400 120500 118792.81 26.03 0 -14087 122366 121432 120366 119432 118366 121900 119900 1311 36100 5000 91580 100 1 25526706 30070 7.84 0.68 12 0.22 15021.00 172847.00 146400 20240716 -19.54 110500 20241209 6.61 126000 -6.51 20250131 111000 6.13 20250102 146400 -19.54 20240716 110500 6.61 20241209 0.21 N 039490 5000 1311 억 6643578 N N 30 N 00 N