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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160451,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,120000,2200,2,1.87,14892714400,124900,164.36,117500,120100,117500,153100,82500,117800,119236.93,25.92,0,27887,119133,118466,117533,116866,115933,118600,117000,1311,35300,5000,89520,100,1,25526706,30632,7.99,0.69,12,0.49,15021.00,172847.00,146400,20240716,-18.03,106900,20240206,12.25,126000,-4.76,20250131,111000,8.11,20250102,146400,-18.03,20240716,110500,8.60,20241209,0.21,N,039490,5000,1311 억,,6616929,N,N,87,N,00,N
20250219,150453,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,120100,2300,2,1.95,13958589400,117114,154.11,117500,120100,117500,153100,82500,117800,119188.05,25.92,0,25999,119133,118466,117533,116866,115933,118600,117000,1311,35300,5000,89520,100,1,25526706,30658,8.00,0.69,12,0.46,15021.00,172847.00,146400,20240716,-17.96,106900,20240206,12.35,126000,-4.68,20250131,111000,8.20,20250102,146400,-17.96,20240716,110500,8.69,20241209,0.21,N,039490,5000,1311 억,,6616929,N,N,148,N,00,N
20250219,140450,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,119600,1800,2,1.53,11572289400,97196,127.90,117500,120100,117500,153100,82500,117800,119061.37,25.92,0,23554,119133,118466,117533,116866,115933,118600,117000,1311,35300,5000,89520,100,1,25526706,30530,7.96,0.69,12,0.38,15021.00,172847.00,146400,20240716,-18.31,106900,20240206,11.88,126000,-5.08,20250131,111000,7.75,20250102,146400,-18.31,20240716,110500,8.24,20241209,0.21,N,039490,5000,1311 억,,6616929,N,N,148,N,00,N
20250219,130451,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,119100,1300,2,1.10,9156296600,76998,101.32,117500,119800,117500,153100,82500,117800,118916.03,25.92,0,12421,119133,118466,117533,116866,115933,118600,117000,1311,35300,5000,89520,100,1,25526706,30402,7.93,0.69,12,0.30,15021.00,172847.00,146400,20240716,-18.65,106900,20240206,11.41,126000,-5.48,20250131,111000,7.30,20250102,146400,-18.65,20240716,110500,7.78,20241209,0.21,N,039490,5000,1311 억,,6616929,N,N,148,N,00,N
20250219,120450,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,119300,1500,2,1.27,7836587400,65916,86.74,117500,119800,117500,153100,82500,117800,118887.48,25.92,0,9563,119133,118466,117533,116866,115933,118600,117000,1311,35300,5000,89520,100,1,25526706,30453,7.94,0.69,12,0.26,15021.00,172847.00,146400,20240716,-18.51,106900,20240206,11.60,126000,-5.32,20250131,111000,7.48,20250102,146400,-18.51,20240716,110500,7.96,20241209,0.21,N,039490,5000,1311 억,,6616929,N,N,148,N,00,N
20250219,110451,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,119300,1500,2,1.27,6400408700,53874,70.89,117500,119800,117500,153100,82500,117800,118803.29,25.92,0,5631,119133,118466,117533,116866,115933,118600,117000,1311,35300,5000,89520,100,1,25526706,30453,7.94,0.69,12,0.21,15021.00,172847.00,146400,20240716,-18.51,106900,20240206,11.60,126000,-5.32,20250131,111000,7.48,20250102,146400,-18.51,20240716,110500,7.96,20241209,0.21,N,039490,5000,1311 억,,6616929,N,N,148,N,00,N
20250219,100451,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,118800,1000,2,0.85,3532571700,29828,39.25,117500,119300,117500,153100,82500,117800,118431.40,25.92,0,1832,119133,118466,117533,116866,115933,118600,117000,1311,35300,5000,89520,100,1,25526706,30326,7.91,0.69,12,0.12,15021.00,172847.00,146400,20240716,-18.85,106900,20240206,11.13,126000,-5.71,20250131,111000,7.03,20250102,146400,-18.85,20240716,110500,7.51,20241209,0.21,N,039490,5000,1311 억,,6616929,N,N,148,N,00,N
20250219,090452,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,118100,300,2,0.25,202804500,1720,2.26,117500,118200,117500,153100,82500,117800,117909.59,25.92,0,-331,119133,118466,117533,116866,115933,118600,117000,1311,35300,5000,89520,100,1,25526706,30147,7.86,0.68,12,0.01,15021.00,172847.00,146400,20240716,-19.33,106900,20240206,10.48,126000,-6.27,20250131,111000,6.40,20250102,146400,-19.33,20240716,110500,6.88,20241209,0.21,N,039490,5000,1311 억,,6616929,N,N,148,N,00,N
20250218,160450,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117800,100,2,0.08,8930454500,75966,67.97,117800,118200,116600,153000,82400,117700,117556.81,25.78,0,17647,121900,119800,118200,116100,114500,119000,115300,1311,35300,5000,89450,100,1,25526706,30070,7.84,0.68,12,0.30,15021.00,172847.00,146400,20240716,-19.54,106900,20240206,10.20,126000,-6.51,20250131,111000,6.13,20250102,146400,-19.54,20240716,110500,6.61,20241209,0.21,N,039490,5000,1311 억,,6581735,N,N,148,N,00,N
20250218,150451,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117800,100,2,0.08,8066533700,68629,61.41,117800,118200,116600,153000,82400,117700,117538.27,25.78,0,14616,121900,119800,118200,116100,114500,119000,115300,1311,35300,5000,89450,100,1,25526706,30070,7.84,0.68,12,0.27,15021.00,172847.00,146400,20240716,-19.54,106900,20240206,10.20,126000,-6.51,20250131,111000,6.13,20250102,146400,-19.54,20240716,110500,6.61,20241209,0.21,N,039490,5000,1311 억,,6581735,N,N,20,N,00,N
20250218,140450,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117800,100,2,0.08,6787522100,57760,51.68,117800,118200,116600,153000,82400,117700,117512.50,25.78,0,9324,121900,119800,118200,116100,114500,119000,115300,1311,35300,5000,89450,100,1,25526706,30070,7.84,0.68,12,0.23,15021.00,172847.00,146400,20240716,-19.54,106900,20240206,10.20,126000,-6.51,20250131,111000,6.13,20250102,146400,-19.54,20240716,110500,6.61,20241209,0.21,N,039490,5000,1311 억,,6581735,N,N,20,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 20250219 160451 55 30.00 KOSPI200 증권 N N N Y 40 N 120000 2200 2 1.87 14892714400 124900 164.36 117500 120100 117500 153100 82500 117800 119236.93 25.92 0 27887 119133 118466 117533 116866 115933 118600 117000 1311 35300 5000 89520 100 1 25526706 30632 7.99 0.69 12 0.49 15021.00 172847.00 146400 20240716 -18.03 106900 20240206 12.25 126000 -4.76 20250131 111000 8.11 20250102 146400 -18.03 20240716 110500 8.60 20241209 0.21 N 039490 5000 1311 억 6616929 N N 87 N 00 N
3 20250219 150453 55 30.00 KOSPI200 증권 N N N Y 40 N 120100 2300 2 1.95 13958589400 117114 154.11 117500 120100 117500 153100 82500 117800 119188.05 25.92 0 25999 119133 118466 117533 116866 115933 118600 117000 1311 35300 5000 89520 100 1 25526706 30658 8.00 0.69 12 0.46 15021.00 172847.00 146400 20240716 -17.96 106900 20240206 12.35 126000 -4.68 20250131 111000 8.20 20250102 146400 -17.96 20240716 110500 8.69 20241209 0.21 N 039490 5000 1311 억 6616929 N N 148 N 00 N
4 20250219 140450 55 30.00 KOSPI200 증권 N N N Y 40 N 119600 1800 2 1.53 11572289400 97196 127.90 117500 120100 117500 153100 82500 117800 119061.37 25.92 0 23554 119133 118466 117533 116866 115933 118600 117000 1311 35300 5000 89520 100 1 25526706 30530 7.96 0.69 12 0.38 15021.00 172847.00 146400 20240716 -18.31 106900 20240206 11.88 126000 -5.08 20250131 111000 7.75 20250102 146400 -18.31 20240716 110500 8.24 20241209 0.21 N 039490 5000 1311 억 6616929 N N 148 N 00 N
5 20250219 130451 55 30.00 KOSPI200 증권 N N N Y 40 N 119100 1300 2 1.10 9156296600 76998 101.32 117500 119800 117500 153100 82500 117800 118916.03 25.92 0 12421 119133 118466 117533 116866 115933 118600 117000 1311 35300 5000 89520 100 1 25526706 30402 7.93 0.69 12 0.30 15021.00 172847.00 146400 20240716 -18.65 106900 20240206 11.41 126000 -5.48 20250131 111000 7.30 20250102 146400 -18.65 20240716 110500 7.78 20241209 0.21 N 039490 5000 1311 억 6616929 N N 148 N 00 N
6 20250219 120450 55 30.00 KOSPI200 증권 N N N Y 40 N 119300 1500 2 1.27 7836587400 65916 86.74 117500 119800 117500 153100 82500 117800 118887.48 25.92 0 9563 119133 118466 117533 116866 115933 118600 117000 1311 35300 5000 89520 100 1 25526706 30453 7.94 0.69 12 0.26 15021.00 172847.00 146400 20240716 -18.51 106900 20240206 11.60 126000 -5.32 20250131 111000 7.48 20250102 146400 -18.51 20240716 110500 7.96 20241209 0.21 N 039490 5000 1311 억 6616929 N N 148 N 00 N
7 20250219 110451 55 30.00 KOSPI200 증권 N N N Y 40 N 119300 1500 2 1.27 6400408700 53874 70.89 117500 119800 117500 153100 82500 117800 118803.29 25.92 0 5631 119133 118466 117533 116866 115933 118600 117000 1311 35300 5000 89520 100 1 25526706 30453 7.94 0.69 12 0.21 15021.00 172847.00 146400 20240716 -18.51 106900 20240206 11.60 126000 -5.32 20250131 111000 7.48 20250102 146400 -18.51 20240716 110500 7.96 20241209 0.21 N 039490 5000 1311 억 6616929 N N 148 N 00 N
8 20250219 100451 55 30.00 KOSPI200 증권 N N N Y 40 N 118800 1000 2 0.85 3532571700 29828 39.25 117500 119300 117500 153100 82500 117800 118431.40 25.92 0 1832 119133 118466 117533 116866 115933 118600 117000 1311 35300 5000 89520 100 1 25526706 30326 7.91 0.69 12 0.12 15021.00 172847.00 146400 20240716 -18.85 106900 20240206 11.13 126000 -5.71 20250131 111000 7.03 20250102 146400 -18.85 20240716 110500 7.51 20241209 0.21 N 039490 5000 1311 억 6616929 N N 148 N 00 N
9 20250219 090452 55 30.00 KOSPI200 증권 N N N Y 40 N 118100 300 2 0.25 202804500 1720 2.26 117500 118200 117500 153100 82500 117800 117909.59 25.92 0 -331 119133 118466 117533 116866 115933 118600 117000 1311 35300 5000 89520 100 1 25526706 30147 7.86 0.68 12 0.01 15021.00 172847.00 146400 20240716 -19.33 106900 20240206 10.48 126000 -6.27 20250131 111000 6.40 20250102 146400 -19.33 20240716 110500 6.88 20241209 0.21 N 039490 5000 1311 억 6616929 N N 148 N 00 N
10 20250218 160450 55 30.00 KOSPI200 증권 N N N Y 40 N 117800 100 2 0.08 8930454500 75966 67.97 117800 118200 116600 153000 82400 117700 117556.81 25.78 0 17647 121900 119800 118200 116100 114500 119000 115300 1311 35300 5000 89450 100 1 25526706 30070 7.84 0.68 12 0.30 15021.00 172847.00 146400 20240716 -19.54 106900 20240206 10.20 126000 -6.51 20250131 111000 6.13 20250102 146400 -19.54 20240716 110500 6.61 20241209 0.21 N 039490 5000 1311 억 6581735 N N 148 N 00 N
11 20250218 150451 55 30.00 KOSPI200 증권 N N N Y 40 N 117800 100 2 0.08 8066533700 68629 61.41 117800 118200 116600 153000 82400 117700 117538.27 25.78 0 14616 121900 119800 118200 116100 114500 119000 115300 1311 35300 5000 89450 100 1 25526706 30070 7.84 0.68 12 0.27 15021.00 172847.00 146400 20240716 -19.54 106900 20240206 10.20 126000 -6.51 20250131 111000 6.13 20250102 146400 -19.54 20240716 110500 6.61 20241209 0.21 N 039490 5000 1311 억 6581735 N N 20 N 00 N
12 20250218 140450 55 30.00 KOSPI200 증권 N N N Y 40 N 117800 100 2 0.08 6787522100 57760 51.68 117800 118200 116600 153000 82400 117700 117512.50 25.78 0 9324 121900 119800 118200 116100 114500 119000 115300 1311 35300 5000 89450 100 1 25526706 30070 7.84 0.68 12 0.23 15021.00 172847.00 146400 20240716 -19.54 106900 20240206 10.20 126000 -6.51 20250131 111000 6.13 20250102 146400 -19.54 20240716 110500 6.61 20241209 0.21 N 039490 5000 1311 억 6581735 N N 20 N 00 N