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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160511,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,132400,3000,2,2.32,24048456450,182033,100.89,127100,133600,127100,168200,90600,129400,132110.39,25.73,0,24035,135400,132400,130600,127600,125800,131500,126700,1311,38800,5000,98340,100,1,25526706,33797,8.81,0.77,12,0.71,15021.00,172847.00,146400,20240716,-9.56,110500,20241209,19.82,136000,-2.65,20250319,111000,19.28,20250102,146400,-9.56,20240716,110500,19.82,20241209,0.16,N,039490,5000,1311 억,,6567277,N,N,685,N,00,N
20250321,150454,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,132200,2800,2,2.16,13511113050,102476,56.79,127100,133600,127100,168200,90600,129400,131846.61,25.73,0,6142,135400,132400,130600,127600,125800,131500,126700,1311,38800,5000,98340,100,1,25526706,33746,8.80,0.76,12,0.40,15021.00,172847.00,146400,20240716,-9.70,110500,20241209,19.64,136000,-2.79,20250319,111000,19.10,20250102,146400,-9.70,20240716,110500,19.64,20241209,0.16,N,039490,5000,1311 억,,6567277,N,N,12,N,00,N
20250321,140455,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,131800,2400,2,1.85,11353998300,86146,47.74,127100,133600,127100,168200,90600,129400,131799.48,25.73,0,7928,135400,132400,130600,127600,125800,131500,126700,1311,38800,5000,98340,100,1,25526706,33644,8.77,0.76,12,0.34,15021.00,172847.00,146400,20240716,-9.97,110500,20241209,19.28,136000,-3.09,20250319,111000,18.74,20250102,146400,-9.97,20240716,110500,19.28,20241209,0.16,N,039490,5000,1311 억,,6567277,N,N,12,N,00,N
20250321,130455,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,132500,3100,2,2.40,9921555000,75325,41.75,127100,133600,127100,168200,90600,129400,131716.63,25.73,0,8967,135400,132400,130600,127600,125800,131500,126700,1311,38800,5000,98340,100,1,25526706,33823,8.82,0.77,12,0.30,15021.00,172847.00,146400,20240716,-9.49,110500,20241209,19.91,136000,-2.57,20250319,111000,19.37,20250102,146400,-9.49,20240716,110500,19.91,20241209,0.16,N,039490,5000,1311 억,,6567277,N,N,12,N,00,N
20250321,120455,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,132500,3100,2,2.40,8829818400,67089,37.18,127100,133600,127100,168200,90600,129400,131613.50,25.73,0,8565,135400,132400,130600,127600,125800,131500,126700,1311,38800,5000,98340,100,1,25526706,33823,8.82,0.77,12,0.26,15021.00,172847.00,146400,20240716,-9.49,110500,20241209,19.91,136000,-2.57,20250319,111000,19.37,20250102,146400,-9.49,20240716,110500,19.91,20241209,0.16,N,039490,5000,1311 억,,6567277,N,N,12,N,00,N
20250321,110454,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,132400,3000,2,2.32,6019862350,45930,25.46,127100,132800,127100,168200,90600,129400,131066.02,25.73,0,2752,135400,132400,130600,127600,125800,131500,126700,1311,38800,5000,98340,100,1,25526706,33797,8.81,0.77,12,0.18,15021.00,172847.00,146400,20240716,-9.56,110500,20241209,19.82,136000,-2.65,20250319,111000,19.28,20250102,146400,-9.56,20240716,110500,19.82,20241209,0.16,N,039490,5000,1311 억,,6567277,N,N,12,N,00,N
20250321,100455,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,132300,2900,2,2.24,3175965300,24400,13.52,127100,132600,127100,168200,90600,129400,130162.51,25.73,0,4549,135400,132400,130600,127600,125800,131500,126700,1311,38800,5000,98340,100,1,25526706,33772,8.81,0.77,12,0.10,15021.00,172847.00,146400,20240716,-9.63,110500,20241209,19.73,136000,-2.72,20250319,111000,19.19,20250102,146400,-9.63,20240716,110500,19.73,20241209,0.16,N,039490,5000,1311 억,,6567277,N,N,12,N,00,N
20250321,090456,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,128000,-1400,5,-1.08,546261200,4274,2.37,127100,129200,127100,168200,90600,129400,127810.29,25.73,0,463,135400,132400,130600,127600,125800,131500,126700,1311,38800,5000,98340,100,1,25526706,32674,8.52,0.74,12,0.02,15021.00,172847.00,146400,20240716,-12.57,110500,20241209,15.84,136000,-5.88,20250319,111000,15.32,20250102,146400,-12.57,20240716,110500,15.84,20241209,0.16,N,039490,5000,1311 억,,6567277,N,N,12,N,00,N
20250320,160748,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,129400,-4500,5,-3.36,23558465350,180433,74.61,132200,133600,128800,174000,93800,133900,130566.29,25.94,0,-34799,143033,138466,131433,126866,119833,140750,129150,1311,40100,5000,101760,100,1,25526706,33032,8.61,0.75,12,0.71,15021.00,172847.00,146400,20240716,-11.61,110500,20241209,17.10,136000,-4.85,20250319,111000,16.58,20250102,146400,-11.61,20240716,110500,17.10,20241209,0.18,N,039490,5000,1311 억,,6621153,N,N,12,N,00,N
20250320,150454,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,129900,-4000,5,-2.99,21307571650,163066,67.43,132200,133600,128800,174000,93800,133900,130668.39,25.94,0,-33692,143033,138466,131433,126866,119833,140750,129150,1311,40100,5000,101760,100,1,25526706,33159,8.65,0.75,12,0.64,15021.00,172847.00,146400,20240716,-11.27,110500,20241209,17.56,136000,-4.49,20250319,111000,17.03,20250102,146400,-11.27,20240716,110500,17.56,20241209,0.18,N,039490,5000,1311 억,,6621153,N,N,338,N,00,N
20250320,140456,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,130200,-3700,5,-2.76,16966097850,129529,53.56,132200,133600,128900,174000,93800,133900,130983.01,25.94,0,-33836,143033,138466,131433,126866,119833,140750,129150,1311,40100,5000,101760,100,1,25526706,33236,8.67,0.75,12,0.51,15021.00,172847.00,146400,20240716,-11.07,110500,20241209,17.83,136000,-4.26,20250319,111000,17.30,20250102,146400,-11.07,20240716,110500,17.83,20241209,0.18,N,039490,5000,1311 억,,6621153,N,N,338,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 20250321 160511 55 30.00 KOSPI200 증권 N N N Y 40 N 132400 3000 2 2.32 24048456450 182033 100.89 127100 133600 127100 168200 90600 129400 132110.39 25.73 0 24035 135400 132400 130600 127600 125800 131500 126700 1311 38800 5000 98340 100 1 25526706 33797 8.81 0.77 12 0.71 15021.00 172847.00 146400 20240716 -9.56 110500 20241209 19.82 136000 -2.65 20250319 111000 19.28 20250102 146400 -9.56 20240716 110500 19.82 20241209 0.16 N 039490 5000 1311 억 6567277 N N 685 N 00 N
3 20250321 150454 55 30.00 KOSPI200 증권 N N N Y 40 N 132200 2800 2 2.16 13511113050 102476 56.79 127100 133600 127100 168200 90600 129400 131846.61 25.73 0 6142 135400 132400 130600 127600 125800 131500 126700 1311 38800 5000 98340 100 1 25526706 33746 8.80 0.76 12 0.40 15021.00 172847.00 146400 20240716 -9.70 110500 20241209 19.64 136000 -2.79 20250319 111000 19.10 20250102 146400 -9.70 20240716 110500 19.64 20241209 0.16 N 039490 5000 1311 억 6567277 N N 12 N 00 N
4 20250321 140455 55 30.00 KOSPI200 증권 N N N Y 40 N 131800 2400 2 1.85 11353998300 86146 47.74 127100 133600 127100 168200 90600 129400 131799.48 25.73 0 7928 135400 132400 130600 127600 125800 131500 126700 1311 38800 5000 98340 100 1 25526706 33644 8.77 0.76 12 0.34 15021.00 172847.00 146400 20240716 -9.97 110500 20241209 19.28 136000 -3.09 20250319 111000 18.74 20250102 146400 -9.97 20240716 110500 19.28 20241209 0.16 N 039490 5000 1311 억 6567277 N N 12 N 00 N
5 20250321 130455 55 30.00 KOSPI200 증권 N N N Y 40 N 132500 3100 2 2.40 9921555000 75325 41.75 127100 133600 127100 168200 90600 129400 131716.63 25.73 0 8967 135400 132400 130600 127600 125800 131500 126700 1311 38800 5000 98340 100 1 25526706 33823 8.82 0.77 12 0.30 15021.00 172847.00 146400 20240716 -9.49 110500 20241209 19.91 136000 -2.57 20250319 111000 19.37 20250102 146400 -9.49 20240716 110500 19.91 20241209 0.16 N 039490 5000 1311 억 6567277 N N 12 N 00 N
6 20250321 120455 55 30.00 KOSPI200 증권 N N N Y 40 N 132500 3100 2 2.40 8829818400 67089 37.18 127100 133600 127100 168200 90600 129400 131613.50 25.73 0 8565 135400 132400 130600 127600 125800 131500 126700 1311 38800 5000 98340 100 1 25526706 33823 8.82 0.77 12 0.26 15021.00 172847.00 146400 20240716 -9.49 110500 20241209 19.91 136000 -2.57 20250319 111000 19.37 20250102 146400 -9.49 20240716 110500 19.91 20241209 0.16 N 039490 5000 1311 억 6567277 N N 12 N 00 N
7 20250321 110454 55 30.00 KOSPI200 증권 N N N Y 40 N 132400 3000 2 2.32 6019862350 45930 25.46 127100 132800 127100 168200 90600 129400 131066.02 25.73 0 2752 135400 132400 130600 127600 125800 131500 126700 1311 38800 5000 98340 100 1 25526706 33797 8.81 0.77 12 0.18 15021.00 172847.00 146400 20240716 -9.56 110500 20241209 19.82 136000 -2.65 20250319 111000 19.28 20250102 146400 -9.56 20240716 110500 19.82 20241209 0.16 N 039490 5000 1311 억 6567277 N N 12 N 00 N
8 20250321 100455 55 30.00 KOSPI200 증권 N N N Y 40 N 132300 2900 2 2.24 3175965300 24400 13.52 127100 132600 127100 168200 90600 129400 130162.51 25.73 0 4549 135400 132400 130600 127600 125800 131500 126700 1311 38800 5000 98340 100 1 25526706 33772 8.81 0.77 12 0.10 15021.00 172847.00 146400 20240716 -9.63 110500 20241209 19.73 136000 -2.72 20250319 111000 19.19 20250102 146400 -9.63 20240716 110500 19.73 20241209 0.16 N 039490 5000 1311 억 6567277 N N 12 N 00 N
9 20250321 090456 55 30.00 KOSPI200 증권 N N N Y 40 N 128000 -1400 5 -1.08 546261200 4274 2.37 127100 129200 127100 168200 90600 129400 127810.29 25.73 0 463 135400 132400 130600 127600 125800 131500 126700 1311 38800 5000 98340 100 1 25526706 32674 8.52 0.74 12 0.02 15021.00 172847.00 146400 20240716 -12.57 110500 20241209 15.84 136000 -5.88 20250319 111000 15.32 20250102 146400 -12.57 20240716 110500 15.84 20241209 0.16 N 039490 5000 1311 억 6567277 N N 12 N 00 N
10 20250320 160748 55 30.00 KOSPI200 증권 N N N Y 40 N 129400 -4500 5 -3.36 23558465350 180433 74.61 132200 133600 128800 174000 93800 133900 130566.29 25.94 0 -34799 143033 138466 131433 126866 119833 140750 129150 1311 40100 5000 101760 100 1 25526706 33032 8.61 0.75 12 0.71 15021.00 172847.00 146400 20240716 -11.61 110500 20241209 17.10 136000 -4.85 20250319 111000 16.58 20250102 146400 -11.61 20240716 110500 17.10 20241209 0.18 N 039490 5000 1311 억 6621153 N N 12 N 00 N
11 20250320 150454 55 30.00 KOSPI200 증권 N N N Y 40 N 129900 -4000 5 -2.99 21307571650 163066 67.43 132200 133600 128800 174000 93800 133900 130668.39 25.94 0 -33692 143033 138466 131433 126866 119833 140750 129150 1311 40100 5000 101760 100 1 25526706 33159 8.65 0.75 12 0.64 15021.00 172847.00 146400 20240716 -11.27 110500 20241209 17.56 136000 -4.49 20250319 111000 17.03 20250102 146400 -11.27 20240716 110500 17.56 20241209 0.18 N 039490 5000 1311 억 6621153 N N 338 N 00 N
12 20250320 140456 55 30.00 KOSPI200 증권 N N N Y 40 N 130200 -3700 5 -2.76 16966097850 129529 53.56 132200 133600 128900 174000 93800 133900 130983.01 25.94 0 -33836 143033 138466 131433 126866 119833 140750 129150 1311 40100 5000 101760 100 1 25526706 33236 8.67 0.75 12 0.51 15021.00 172847.00 146400 20240716 -11.07 110500 20241209 17.83 136000 -4.26 20250319 111000 17.30 20250102 146400 -11.07 20240716 110500 17.83 20241209 0.18 N 039490 5000 1311 억 6621153 N N 338 N 00 N