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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160437,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,119100,5900,2,5.21,12583652600,107566,150.47,113800,119700,113300,147100,79300,113200,116985.41,25.85,0,23415,116733,114966,113533,111766,110333,114250,111050,1311,33900,5000,86030,100,1,25526706,30402,7.93,0.69,12,0.42,15021.00,172847.00,146400,20240716,-18.65,110500,20241209,7.78,126000,-5.48,20250131,111000,7.30,20250102,146400,-18.65,20240716,110500,7.78,20241209,0.22,N,039490,5000,1311 억,,6598970,N,N,265,N,00,N
20250306,150436,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,119100,5900,2,5.21,11145218400,95479,133.56,113800,119700,113300,147100,79300,113200,116729.53,25.85,0,21059,116733,114966,113533,111766,110333,114250,111050,1311,33900,5000,86030,100,1,25526706,30402,7.93,0.69,12,0.37,15021.00,172847.00,146400,20240716,-18.65,110500,20241209,7.78,126000,-5.48,20250131,111000,7.30,20250102,146400,-18.65,20240716,110500,7.78,20241209,0.22,N,039490,5000,1311 억,,6598970,N,N,1138,N,00,N
20250306,140435,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,119400,6200,2,5.48,9339175700,80283,112.30,113800,119700,113300,147100,79300,113200,116328.19,25.85,0,21998,116733,114966,113533,111766,110333,114250,111050,1311,33900,5000,86030,100,1,25526706,30479,7.95,0.69,12,0.31,15021.00,172847.00,146400,20240716,-18.44,110500,20241209,8.05,126000,-5.24,20250131,111000,7.57,20250102,146400,-18.44,20240716,110500,8.05,20241209,0.22,N,039490,5000,1311 억,,6598970,N,N,1138,N,00,N
20250306,130435,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,116600,3400,2,3.00,6655029900,57629,80.61,113800,117500,113300,147100,79300,113200,115480.57,25.85,0,12368,116733,114966,113533,111766,110333,114250,111050,1311,33900,5000,86030,100,1,25526706,29764,7.76,0.67,12,0.23,15021.00,172847.00,146400,20240716,-20.36,110500,20241209,5.52,126000,-7.46,20250131,111000,5.05,20250102,146400,-20.36,20240716,110500,5.52,20241209,0.22,N,039490,5000,1311 억,,6598970,N,N,1138,N,00,N
20250306,120436,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,116900,3700,2,3.27,5286015450,45921,64.24,113800,117000,113300,147100,79300,113200,115111.07,25.85,0,7141,116733,114966,113533,111766,110333,114250,111050,1311,33900,5000,86030,100,1,25526706,29841,7.78,0.68,12,0.18,15021.00,172847.00,146400,20240716,-20.15,110500,20241209,5.79,126000,-7.22,20250131,111000,5.32,20250102,146400,-20.15,20240716,110500,5.79,20241209,0.22,N,039490,5000,1311 억,,6598970,N,N,1138,N,00,N
20250306,110434,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,114400,1200,2,1.06,2772207950,24208,33.86,113800,115000,113300,147100,79300,113200,114516.19,25.85,0,-921,116733,114966,113533,111766,110333,114250,111050,1311,33900,5000,86030,100,1,25526706,29203,7.62,0.66,12,0.09,15021.00,172847.00,146400,20240716,-21.86,110500,20241209,3.53,126000,-9.21,20250131,111000,3.06,20250102,146400,-21.86,20240716,110500,3.53,20241209,0.22,N,039490,5000,1311 억,,6598970,N,N,1138,N,00,N
20250306,100436,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,114600,1400,2,1.24,1547168400,13519,18.91,113800,114900,113300,147100,79300,113200,114444.00,25.85,0,4339,116733,114966,113533,111766,110333,114250,111050,1311,33900,5000,86030,100,1,25526706,29254,7.63,0.66,12,0.05,15021.00,172847.00,146400,20240716,-21.72,110500,20241209,3.71,126000,-9.05,20250131,111000,3.24,20250102,146400,-21.72,20240716,110500,3.71,20241209,0.22,N,039490,5000,1311 억,,6598970,N,N,1138,N,00,N
20250306,090438,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,113850,650,2,0.57,136982500,1204,1.68,113800,114000,113300,147100,79300,113200,113772.84,25.85,0,508,116733,114966,113533,111766,110333,114250,111050,1311,33900,5000,86030,100,1,25526706,29062,7.58,0.66,12,0.00,15021.00,172847.00,146400,20240716,-22.23,110500,20241209,3.03,126000,-9.64,20250131,111000,2.57,20250102,146400,-22.23,20240716,110500,3.03,20241209,0.22,N,039490,5000,1311 억,,6598970,N,N,1138,N,00,N
20250305,160432,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,113200,-500,5,-0.44,7948108850,70170,105.83,114800,115300,112100,147800,79600,113700,113269.66,25.92,0,-12323,117566,115632,114466,112532,111366,116600,113500,1311,34100,5000,86410,100,1,25526706,28896,7.54,0.65,12,0.27,15021.00,172847.00,146400,20240716,-22.68,110500,20241209,2.44,126000,-10.16,20250131,111000,1.98,20250102,146400,-22.68,20240716,110500,2.44,20241209,0.20,N,039490,5000,1311 억,,6615607,N,N,1138,N,00,N
20250305,150433,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,113200,-500,5,-0.44,6908497450,60990,91.99,114800,115300,112100,147800,79600,113700,113272.63,25.92,0,-11582,117566,115632,114466,112532,111366,116600,113500,1311,34100,5000,86410,100,1,25526706,28896,7.54,0.65,12,0.24,15021.00,172847.00,146400,20240716,-22.68,110500,20241209,2.44,126000,-10.16,20250131,111000,1.98,20250102,146400,-22.68,20240716,110500,2.44,20241209,0.20,N,039490,5000,1311 억,,6615607,N,N,1335,N,00,N
20250305,140431,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,113200,-500,5,-0.44,5113636600,45102,68.03,114800,115300,112100,147800,79600,113700,113379.38,25.92,0,-8507,117566,115632,114466,112532,111366,116600,113500,1311,34100,5000,86410,100,1,25526706,28896,7.54,0.65,12,0.18,15021.00,172847.00,146400,20240716,-22.68,110500,20241209,2.44,126000,-10.16,20250131,111000,1.98,20250102,146400,-22.68,20240716,110500,2.44,20241209,0.20,N,039490,5000,1311 억,,6615607,N,N,1335,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 20250306 160437 55 30.00 KOSPI200 증권 N N N Y 40 N 119100 5900 2 5.21 12583652600 107566 150.47 113800 119700 113300 147100 79300 113200 116985.41 25.85 0 23415 116733 114966 113533 111766 110333 114250 111050 1311 33900 5000 86030 100 1 25526706 30402 7.93 0.69 12 0.42 15021.00 172847.00 146400 20240716 -18.65 110500 20241209 7.78 126000 -5.48 20250131 111000 7.30 20250102 146400 -18.65 20240716 110500 7.78 20241209 0.22 N 039490 5000 1311 억 6598970 N N 265 N 00 N
3 20250306 150436 55 30.00 KOSPI200 증권 N N N Y 40 N 119100 5900 2 5.21 11145218400 95479 133.56 113800 119700 113300 147100 79300 113200 116729.53 25.85 0 21059 116733 114966 113533 111766 110333 114250 111050 1311 33900 5000 86030 100 1 25526706 30402 7.93 0.69 12 0.37 15021.00 172847.00 146400 20240716 -18.65 110500 20241209 7.78 126000 -5.48 20250131 111000 7.30 20250102 146400 -18.65 20240716 110500 7.78 20241209 0.22 N 039490 5000 1311 억 6598970 N N 1138 N 00 N
4 20250306 140435 55 30.00 KOSPI200 증권 N N N Y 40 N 119400 6200 2 5.48 9339175700 80283 112.30 113800 119700 113300 147100 79300 113200 116328.19 25.85 0 21998 116733 114966 113533 111766 110333 114250 111050 1311 33900 5000 86030 100 1 25526706 30479 7.95 0.69 12 0.31 15021.00 172847.00 146400 20240716 -18.44 110500 20241209 8.05 126000 -5.24 20250131 111000 7.57 20250102 146400 -18.44 20240716 110500 8.05 20241209 0.22 N 039490 5000 1311 억 6598970 N N 1138 N 00 N
5 20250306 130435 55 30.00 KOSPI200 증권 N N N Y 40 N 116600 3400 2 3.00 6655029900 57629 80.61 113800 117500 113300 147100 79300 113200 115480.57 25.85 0 12368 116733 114966 113533 111766 110333 114250 111050 1311 33900 5000 86030 100 1 25526706 29764 7.76 0.67 12 0.23 15021.00 172847.00 146400 20240716 -20.36 110500 20241209 5.52 126000 -7.46 20250131 111000 5.05 20250102 146400 -20.36 20240716 110500 5.52 20241209 0.22 N 039490 5000 1311 억 6598970 N N 1138 N 00 N
6 20250306 120436 55 30.00 KOSPI200 증권 N N N Y 40 N 116900 3700 2 3.27 5286015450 45921 64.24 113800 117000 113300 147100 79300 113200 115111.07 25.85 0 7141 116733 114966 113533 111766 110333 114250 111050 1311 33900 5000 86030 100 1 25526706 29841 7.78 0.68 12 0.18 15021.00 172847.00 146400 20240716 -20.15 110500 20241209 5.79 126000 -7.22 20250131 111000 5.32 20250102 146400 -20.15 20240716 110500 5.79 20241209 0.22 N 039490 5000 1311 억 6598970 N N 1138 N 00 N
7 20250306 110434 55 30.00 KOSPI200 증권 N N N Y 40 N 114400 1200 2 1.06 2772207950 24208 33.86 113800 115000 113300 147100 79300 113200 114516.19 25.85 0 -921 116733 114966 113533 111766 110333 114250 111050 1311 33900 5000 86030 100 1 25526706 29203 7.62 0.66 12 0.09 15021.00 172847.00 146400 20240716 -21.86 110500 20241209 3.53 126000 -9.21 20250131 111000 3.06 20250102 146400 -21.86 20240716 110500 3.53 20241209 0.22 N 039490 5000 1311 억 6598970 N N 1138 N 00 N
8 20250306 100436 55 30.00 KOSPI200 증권 N N N Y 40 N 114600 1400 2 1.24 1547168400 13519 18.91 113800 114900 113300 147100 79300 113200 114444.00 25.85 0 4339 116733 114966 113533 111766 110333 114250 111050 1311 33900 5000 86030 100 1 25526706 29254 7.63 0.66 12 0.05 15021.00 172847.00 146400 20240716 -21.72 110500 20241209 3.71 126000 -9.05 20250131 111000 3.24 20250102 146400 -21.72 20240716 110500 3.71 20241209 0.22 N 039490 5000 1311 억 6598970 N N 1138 N 00 N
9 20250306 090438 55 30.00 KOSPI200 증권 N N N Y 40 N 113850 650 2 0.57 136982500 1204 1.68 113800 114000 113300 147100 79300 113200 113772.84 25.85 0 508 116733 114966 113533 111766 110333 114250 111050 1311 33900 5000 86030 100 1 25526706 29062 7.58 0.66 12 0.00 15021.00 172847.00 146400 20240716 -22.23 110500 20241209 3.03 126000 -9.64 20250131 111000 2.57 20250102 146400 -22.23 20240716 110500 3.03 20241209 0.22 N 039490 5000 1311 억 6598970 N N 1138 N 00 N
10 20250305 160432 55 30.00 KOSPI200 증권 N N N Y 40 N 113200 -500 5 -0.44 7948108850 70170 105.83 114800 115300 112100 147800 79600 113700 113269.66 25.92 0 -12323 117566 115632 114466 112532 111366 116600 113500 1311 34100 5000 86410 100 1 25526706 28896 7.54 0.65 12 0.27 15021.00 172847.00 146400 20240716 -22.68 110500 20241209 2.44 126000 -10.16 20250131 111000 1.98 20250102 146400 -22.68 20240716 110500 2.44 20241209 0.20 N 039490 5000 1311 억 6615607 N N 1138 N 00 N
11 20250305 150433 55 30.00 KOSPI200 증권 N N N Y 40 N 113200 -500 5 -0.44 6908497450 60990 91.99 114800 115300 112100 147800 79600 113700 113272.63 25.92 0 -11582 117566 115632 114466 112532 111366 116600 113500 1311 34100 5000 86410 100 1 25526706 28896 7.54 0.65 12 0.24 15021.00 172847.00 146400 20240716 -22.68 110500 20241209 2.44 126000 -10.16 20250131 111000 1.98 20250102 146400 -22.68 20240716 110500 2.44 20241209 0.20 N 039490 5000 1311 억 6615607 N N 1335 N 00 N
12 20250305 140431 55 30.00 KOSPI200 증권 N N N Y 40 N 113200 -500 5 -0.44 5113636600 45102 68.03 114800 115300 112100 147800 79600 113700 113379.38 25.92 0 -8507 117566 115632 114466 112532 111366 116600 113500 1311 34100 5000 86410 100 1 25526706 28896 7.54 0.65 12 0.18 15021.00 172847.00 146400 20240716 -22.68 110500 20241209 2.44 126000 -10.16 20250131 111000 1.98 20250102 146400 -22.68 20240716 110500 2.44 20241209 0.20 N 039490 5000 1311 억 6615607 N N 1335 N 00 N