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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160445,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121500,200,2,0.16,10036617550,82651,64.86,120500,122300,120500,157600,85000,121300,121433.71,25.85,0,-5382,124766,123032,120766,119032,116766,123900,119900,1311,36300,5000,92180,100,1,25526706,31015,8.09,0.70,12,0.32,15021.00,172847.00,146400,20240716,-17.01,110500,20241209,9.95,126000,-3.57,20250131,111000,9.46,20250102,146400,-17.01,20240716,110500,9.95,20241209,0.19,N,039490,5000,1311 억,,6599126,N,N,1262,N,00,N
20250313,150446,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121800,500,2,0.41,7921970200,65246,51.20,120500,122300,120500,157600,85000,121300,121416.95,25.85,0,-1513,124766,123032,120766,119032,116766,123900,119900,1311,36300,5000,92180,100,1,25526706,31092,8.11,0.70,12,0.26,15021.00,172847.00,146400,20240716,-16.80,110500,20241209,10.23,126000,-3.33,20250131,111000,9.73,20250102,146400,-16.80,20240716,110500,10.23,20241209,0.19,N,039490,5000,1311 억,,6599126,N,N,111,N,00,N
20250313,140446,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121500,200,2,0.16,6380120600,52554,41.24,120500,122300,120500,157600,85000,121300,121401.24,25.85,0,-1065,124766,123032,120766,119032,116766,123900,119900,1311,36300,5000,92180,100,1,25526706,31015,8.09,0.70,12,0.21,15021.00,172847.00,146400,20240716,-17.01,110500,20241209,9.95,126000,-3.57,20250131,111000,9.46,20250102,146400,-17.01,20240716,110500,9.95,20241209,0.19,N,039490,5000,1311 억,,6599126,N,N,111,N,00,N
20250313,130446,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,120900,-400,5,-0.33,4889796300,40254,31.59,120500,122300,120500,157600,85000,121300,121473.55,25.85,0,-1525,124766,123032,120766,119032,116766,123900,119900,1311,36300,5000,92180,100,1,25526706,30862,8.05,0.70,12,0.16,15021.00,172847.00,146400,20240716,-17.42,110500,20241209,9.41,126000,-4.05,20250131,111000,8.92,20250102,146400,-17.42,20240716,110500,9.41,20241209,0.19,N,039490,5000,1311 억,,6599126,N,N,111,N,00,N
20250313,120446,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121400,100,2,0.08,4296643800,35361,27.75,120500,122300,120500,157600,85000,121300,121507.98,25.85,0,-549,124766,123032,120766,119032,116766,123900,119900,1311,36300,5000,92180,100,1,25526706,30989,8.08,0.70,12,0.14,15021.00,172847.00,146400,20240716,-17.08,110500,20241209,9.86,126000,-3.65,20250131,111000,9.37,20250102,146400,-17.08,20240716,110500,9.86,20241209,0.19,N,039490,5000,1311 억,,6599126,N,N,111,N,00,N
20250313,110446,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,122300,1000,2,0.82,3445698600,28363,22.26,120500,122300,120500,157600,85000,121300,121485.69,25.85,0,1133,124766,123032,120766,119032,116766,123900,119900,1311,36300,5000,92180,100,1,25526706,31219,8.14,0.71,12,0.11,15021.00,172847.00,146400,20240716,-16.46,110500,20241209,10.68,126000,-2.94,20250131,111000,10.18,20250102,146400,-16.46,20240716,110500,10.68,20241209,0.19,N,039490,5000,1311 억,,6599126,N,N,111,N,00,N
20250313,100445,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121300,0,3,0.00,1857140650,15312,12.02,120500,122000,120500,157600,85000,121300,121286.62,25.85,0,3309,124766,123032,120766,119032,116766,123900,119900,1311,36300,5000,92180,100,1,25526706,30964,8.08,0.70,12,0.06,15021.00,172847.00,146400,20240716,-17.14,110500,20241209,9.77,126000,-3.73,20250131,111000,9.28,20250102,146400,-17.14,20240716,110500,9.77,20241209,0.19,N,039490,5000,1311 억,,6599126,N,N,111,N,00,N
20250313,090447,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121300,0,3,0.00,181951000,1502,1.18,120500,121900,120500,157600,85000,121300,121139.15,25.85,0,-74,124766,123032,120766,119032,116766,123900,119900,1311,36300,5000,92180,100,1,25526706,30964,8.08,0.70,12,0.01,15021.00,172847.00,146400,20240716,-17.14,110500,20241209,9.77,126000,-3.73,20250131,111000,9.28,20250102,146400,-17.14,20240716,110500,9.77,20241209,0.19,N,039490,5000,1311 억,,6599126,N,N,111,N,00,N
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
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 20250313 160445 55 30.00 KOSPI200 증권 N N N Y 40 N 121500 200 2 0.16 10036617550 82651 64.86 120500 122300 120500 157600 85000 121300 121433.71 25.85 0 -5382 124766 123032 120766 119032 116766 123900 119900 1311 36300 5000 92180 100 1 25526706 31015 8.09 0.70 12 0.32 15021.00 172847.00 146400 20240716 -17.01 110500 20241209 9.95 126000 -3.57 20250131 111000 9.46 20250102 146400 -17.01 20240716 110500 9.95 20241209 0.19 N 039490 5000 1311 억 6599126 N N 1262 N 00 N
3 20250313 150446 55 30.00 KOSPI200 증권 N N N Y 40 N 121800 500 2 0.41 7921970200 65246 51.20 120500 122300 120500 157600 85000 121300 121416.95 25.85 0 -1513 124766 123032 120766 119032 116766 123900 119900 1311 36300 5000 92180 100 1 25526706 31092 8.11 0.70 12 0.26 15021.00 172847.00 146400 20240716 -16.80 110500 20241209 10.23 126000 -3.33 20250131 111000 9.73 20250102 146400 -16.80 20240716 110500 10.23 20241209 0.19 N 039490 5000 1311 억 6599126 N N 111 N 00 N
4 20250313 140446 55 30.00 KOSPI200 증권 N N N Y 40 N 121500 200 2 0.16 6380120600 52554 41.24 120500 122300 120500 157600 85000 121300 121401.24 25.85 0 -1065 124766 123032 120766 119032 116766 123900 119900 1311 36300 5000 92180 100 1 25526706 31015 8.09 0.70 12 0.21 15021.00 172847.00 146400 20240716 -17.01 110500 20241209 9.95 126000 -3.57 20250131 111000 9.46 20250102 146400 -17.01 20240716 110500 9.95 20241209 0.19 N 039490 5000 1311 억 6599126 N N 111 N 00 N
5 20250313 130446 55 30.00 KOSPI200 증권 N N N Y 40 N 120900 -400 5 -0.33 4889796300 40254 31.59 120500 122300 120500 157600 85000 121300 121473.55 25.85 0 -1525 124766 123032 120766 119032 116766 123900 119900 1311 36300 5000 92180 100 1 25526706 30862 8.05 0.70 12 0.16 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 0.19 N 039490 5000 1311 억 6599126 N N 111 N 00 N
6 20250313 120446 55 30.00 KOSPI200 증권 N N N Y 40 N 121400 100 2 0.08 4296643800 35361 27.75 120500 122300 120500 157600 85000 121300 121507.98 25.85 0 -549 124766 123032 120766 119032 116766 123900 119900 1311 36300 5000 92180 100 1 25526706 30989 8.08 0.70 12 0.14 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 0.19 N 039490 5000 1311 억 6599126 N N 111 N 00 N
7 20250313 110446 55 30.00 KOSPI200 증권 N N N Y 40 N 122300 1000 2 0.82 3445698600 28363 22.26 120500 122300 120500 157600 85000 121300 121485.69 25.85 0 1133 124766 123032 120766 119032 116766 123900 119900 1311 36300 5000 92180 100 1 25526706 31219 8.14 0.71 12 0.11 15021.00 172847.00 146400 20240716 -16.46 110500 20241209 10.68 126000 -2.94 20250131 111000 10.18 20250102 146400 -16.46 20240716 110500 10.68 20241209 0.19 N 039490 5000 1311 억 6599126 N N 111 N 00 N
8 20250313 100445 55 30.00 KOSPI200 증권 N N N Y 40 N 121300 0 3 0.00 1857140650 15312 12.02 120500 122000 120500 157600 85000 121300 121286.62 25.85 0 3309 124766 123032 120766 119032 116766 123900 119900 1311 36300 5000 92180 100 1 25526706 30964 8.08 0.70 12 0.06 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 0.19 N 039490 5000 1311 억 6599126 N N 111 N 00 N
9 20250313 090447 55 30.00 KOSPI200 증권 N N N Y 40 N 121300 0 3 0.00 181951000 1502 1.18 120500 121900 120500 157600 85000 121300 121139.15 25.85 0 -74 124766 123032 120766 119032 116766 123900 119900 1311 36300 5000 92180 100 1 25526706 30964 8.08 0.70 12 0.01 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 0.19 N 039490 5000 1311 억 6599126 N N 111 N 00 N
10 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
11 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
12 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