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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130449,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117900,200,2,0.17,5406372500,46041,41.20,117800,118100,116600,153000,82400,117700,117425.18,25.78,0,4545,121900,119800,118200,116100,114500,119000,115300,1311,35300,5000,89450,100,1,25526706,30096,7.85,0.68,12,0.18,15021.00,172847.00,146400,20240716,-19.47,106900,20240206,10.29,126000,-6.43,20250131,111000,6.22,20250102,146400,-19.47,20240716,110500,6.70,20241209,0.21,N,039490,5000,1311 억,,6581735,N,N,20,N,00,N
20250218,120450,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117500,-200,5,-0.17,3998279200,34071,30.49,117800,118100,116600,153000,82400,117700,117351.39,25.78,0,739,121900,119800,118200,116100,114500,119000,115300,1311,35300,5000,89450,100,1,25526706,29994,7.82,0.68,12,0.13,15021.00,172847.00,146400,20240716,-19.74,106900,20240206,9.92,126000,-6.75,20250131,111000,5.86,20250102,146400,-19.74,20240716,110500,6.33,20241209,0.21,N,039490,5000,1311 억,,6581735,N,N,20,N,00,N
20250218,110450,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117200,-500,5,-0.42,2225654100,18934,16.94,117800,118100,116900,153000,82400,117700,117548.01,25.78,0,2029,121900,119800,118200,116100,114500,119000,115300,1311,35300,5000,89450,100,1,25526706,29917,7.80,0.68,12,0.07,15021.00,172847.00,146400,20240716,-19.95,106900,20240206,9.64,126000,-6.98,20250131,111000,5.59,20250102,146400,-19.95,20240716,110500,6.06,20241209,0.21,N,039490,5000,1311 억,,6581735,N,N,20,N,00,N
20250218,100450,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117500,-200,5,-0.17,1321453700,11231,10.05,117800,118100,116900,153000,82400,117700,117661.27,25.78,0,1037,121900,119800,118200,116100,114500,119000,115300,1311,35300,5000,89450,100,1,25526706,29994,7.82,0.68,12,0.04,15021.00,172847.00,146400,20240716,-19.74,106900,20240206,9.92,126000,-6.75,20250131,111000,5.86,20250102,146400,-19.74,20240716,110500,6.33,20241209,0.21,N,039490,5000,1311 억,,6581735,N,N,20,N,00,N
20250218,090450,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117900,200,2,0.17,153817700,1306,1.17,117800,118100,117700,153000,82400,117700,117777.72,25.78,0,-460,121900,119800,118200,116100,114500,119000,115300,1311,35300,5000,89450,100,1,25526706,30096,7.85,0.68,12,0.01,15021.00,172847.00,146400,20240716,-19.47,106900,20240206,10.29,126000,-6.43,20250131,111000,6.22,20250102,146400,-19.47,20240716,110500,6.70,20241209,0.21,N,039490,5000,1311 억,,6581735,N,N,20,N,00,N
20250217,160450,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117700,-1300,5,-1.09,13138022800,111720,97.60,119400,120300,116600,154700,83300,119000,117597.55,25.79,0,-12949,121666,120332,119066,117732,116466,121000,118400,1311,35700,5000,90440,100,1,25526706,30045,7.84,0.68,12,0.44,15021.00,172847.00,146400,20240716,-19.60,105500,20240202,11.56,126000,-6.59,20250131,111000,6.04,20250102,146400,-19.60,20240716,110500,6.52,20241209,0.22,N,039490,5000,1311 억,,6582821,N,N,20,N,00,N
20250217,150448,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117400,-1600,5,-1.34,12254468900,104191,91.02,119400,120300,116600,154700,83300,119000,117615.43,25.79,0,-15391,121666,120332,119066,117732,116466,121000,118400,1311,35700,5000,90440,100,1,25526706,29968,7.82,0.68,12,0.41,15021.00,172847.00,146400,20240716,-19.81,105500,20240202,11.28,126000,-6.83,20250131,111000,5.77,20250102,146400,-19.81,20240716,110500,6.24,20241209,0.22,N,039490,5000,1311 억,,6582821,N,N,208,N,00,N
20250217,140449,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117100,-1900,5,-1.60,10533135600,89494,78.18,119400,120300,116600,154700,83300,119000,117696.56,25.79,0,-20289,121666,120332,119066,117732,116466,121000,118400,1311,35700,5000,90440,100,1,25526706,29892,7.80,0.68,12,0.35,15021.00,172847.00,146400,20240716,-20.01,105500,20240202,11.00,126000,-7.06,20250131,111000,5.50,20250102,146400,-20.01,20240716,110500,5.97,20241209,0.22,N,039490,5000,1311 억,,6582821,N,N,208,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 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
3 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
4 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
5 20250218 130449 55 30.00 KOSPI200 증권 N N N Y 40 N 117900 200 2 0.17 5406372500 46041 41.20 117800 118100 116600 153000 82400 117700 117425.18 25.78 0 4545 121900 119800 118200 116100 114500 119000 115300 1311 35300 5000 89450 100 1 25526706 30096 7.85 0.68 12 0.18 15021.00 172847.00 146400 20240716 -19.47 106900 20240206 10.29 126000 -6.43 20250131 111000 6.22 20250102 146400 -19.47 20240716 110500 6.70 20241209 0.21 N 039490 5000 1311 억 6581735 N N 20 N 00 N
6 20250218 120450 55 30.00 KOSPI200 증권 N N N Y 40 N 117500 -200 5 -0.17 3998279200 34071 30.49 117800 118100 116600 153000 82400 117700 117351.39 25.78 0 739 121900 119800 118200 116100 114500 119000 115300 1311 35300 5000 89450 100 1 25526706 29994 7.82 0.68 12 0.13 15021.00 172847.00 146400 20240716 -19.74 106900 20240206 9.92 126000 -6.75 20250131 111000 5.86 20250102 146400 -19.74 20240716 110500 6.33 20241209 0.21 N 039490 5000 1311 억 6581735 N N 20 N 00 N
7 20250218 110450 55 30.00 KOSPI200 증권 N N N Y 40 N 117200 -500 5 -0.42 2225654100 18934 16.94 117800 118100 116900 153000 82400 117700 117548.01 25.78 0 2029 121900 119800 118200 116100 114500 119000 115300 1311 35300 5000 89450 100 1 25526706 29917 7.80 0.68 12 0.07 15021.00 172847.00 146400 20240716 -19.95 106900 20240206 9.64 126000 -6.98 20250131 111000 5.59 20250102 146400 -19.95 20240716 110500 6.06 20241209 0.21 N 039490 5000 1311 억 6581735 N N 20 N 00 N
8 20250218 100450 55 30.00 KOSPI200 증권 N N N Y 40 N 117500 -200 5 -0.17 1321453700 11231 10.05 117800 118100 116900 153000 82400 117700 117661.27 25.78 0 1037 121900 119800 118200 116100 114500 119000 115300 1311 35300 5000 89450 100 1 25526706 29994 7.82 0.68 12 0.04 15021.00 172847.00 146400 20240716 -19.74 106900 20240206 9.92 126000 -6.75 20250131 111000 5.86 20250102 146400 -19.74 20240716 110500 6.33 20241209 0.21 N 039490 5000 1311 억 6581735 N N 20 N 00 N
9 20250218 090450 55 30.00 KOSPI200 증권 N N N Y 40 N 117900 200 2 0.17 153817700 1306 1.17 117800 118100 117700 153000 82400 117700 117777.72 25.78 0 -460 121900 119800 118200 116100 114500 119000 115300 1311 35300 5000 89450 100 1 25526706 30096 7.85 0.68 12 0.01 15021.00 172847.00 146400 20240716 -19.47 106900 20240206 10.29 126000 -6.43 20250131 111000 6.22 20250102 146400 -19.47 20240716 110500 6.70 20241209 0.21 N 039490 5000 1311 억 6581735 N N 20 N 00 N
10 20250217 160450 55 30.00 KOSPI200 증권 N N N Y 40 N 117700 -1300 5 -1.09 13138022800 111720 97.60 119400 120300 116600 154700 83300 119000 117597.55 25.79 0 -12949 121666 120332 119066 117732 116466 121000 118400 1311 35700 5000 90440 100 1 25526706 30045 7.84 0.68 12 0.44 15021.00 172847.00 146400 20240716 -19.60 105500 20240202 11.56 126000 -6.59 20250131 111000 6.04 20250102 146400 -19.60 20240716 110500 6.52 20241209 0.22 N 039490 5000 1311 억 6582821 N N 20 N 00 N
11 20250217 150448 55 30.00 KOSPI200 증권 N N N Y 40 N 117400 -1600 5 -1.34 12254468900 104191 91.02 119400 120300 116600 154700 83300 119000 117615.43 25.79 0 -15391 121666 120332 119066 117732 116466 121000 118400 1311 35700 5000 90440 100 1 25526706 29968 7.82 0.68 12 0.41 15021.00 172847.00 146400 20240716 -19.81 105500 20240202 11.28 126000 -6.83 20250131 111000 5.77 20250102 146400 -19.81 20240716 110500 6.24 20241209 0.22 N 039490 5000 1311 억 6582821 N N 208 N 00 N
12 20250217 140449 55 30.00 KOSPI200 증권 N N N Y 40 N 117100 -1900 5 -1.60 10533135600 89494 78.18 119400 120300 116600 154700 83300 119000 117696.56 25.79 0 -20289 121666 120332 119066 117732 116466 121000 118400 1311 35700 5000 90440 100 1 25526706 29892 7.80 0.68 12 0.35 15021.00 172847.00 146400 20240716 -20.01 105500 20240202 11.00 126000 -7.06 20250131 111000 5.50 20250102 146400 -20.01 20240716 110500 5.97 20241209 0.22 N 039490 5000 1311 억 6582821 N N 208 N 00 N