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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047050/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
20250228,160534,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,51900,0,3,0.00,63779748100,1236919,110.30,50900,52500,50000,67400,36400,51900,51562.48,6.66,0,-132135,53500,52700,51700,50900,49900,53100,51300,8796,15500,5000,37360,100,1,175922788,91304,13.54,1.49,12,0.70,3834.00,34859.00,72800,20240614,-28.71,37400,20241209,38.77,53400,-2.81,20250226,38900,33.42,20250207,72800,-28.71,20240614,37400,38.77,20241209,0.58,N,047050,5000,8796 억,,11718078,N,N,10793,N,00,N
20250228,150537,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,51500,-400,5,-0.77,53065673000,1030016,91.85,50900,52500,50000,67400,36400,51900,51519.02,6.66,0,-94756,53500,52700,51700,50900,49900,53100,51300,8796,15500,5000,37360,100,1,175922788,90600,13.43,1.48,12,0.59,3834.00,34859.00,72800,20240614,-29.26,37400,20241209,37.70,53400,-3.56,20250226,38900,32.39,20250207,72800,-29.26,20240614,37400,37.70,20241209,0.58,N,047050,5000,8796 억,,11718078,N,N,13534,N,00,N
20250228,140538,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,51400,-500,5,-0.96,45163559100,876376,78.15,50900,52500,50000,67400,36400,51900,51534.17,6.66,0,-69312,53500,52700,51700,50900,49900,53100,51300,8796,15500,5000,37360,100,1,175922788,90424,13.41,1.47,12,0.50,3834.00,34859.00,72800,20240614,-29.40,37400,20241209,37.43,53400,-3.75,20250226,38900,32.13,20250207,72800,-29.40,20240614,37400,37.43,20241209,0.58,N,047050,5000,8796 억,,11718078,N,N,13534,N,00,N
20250228,130536,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,51700,-200,5,-0.39,38191203900,740715,66.05,50900,52500,50000,67400,36400,51900,51559.60,6.66,0,-63863,53500,52700,51700,50900,49900,53100,51300,8796,15500,5000,37360,100,1,175922788,90952,13.48,1.48,12,0.42,3834.00,34859.00,72800,20240614,-28.98,37400,20241209,38.24,53400,-3.18,20250226,38900,32.90,20250207,72800,-28.98,20240614,37400,38.24,20241209,0.58,N,047050,5000,8796 억,,11718078,N,N,13534,N,00,N
20250228,120533,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,51900,0,3,0.00,33617115200,652454,58.18,50900,52500,50000,67400,36400,51900,51523.72,6.66,0,-54141,53500,52700,51700,50900,49900,53100,51300,8796,15500,5000,37360,100,1,175922788,91304,13.54,1.49,12,0.37,3834.00,34859.00,72800,20240614,-28.71,37400,20241209,38.77,53400,-2.81,20250226,38900,33.42,20250207,72800,-28.71,20240614,37400,38.77,20241209,0.58,N,047050,5000,8796 억,,11718078,N,N,13534,N,00,N
20250228,110533,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,51400,-500,5,-0.96,28345157200,550729,49.11,50900,52500,50000,67400,36400,51900,51467.90,6.66,0,-54174,53500,52700,51700,50900,49900,53100,51300,8796,15500,5000,37360,100,1,175922788,90424,13.41,1.47,12,0.31,3834.00,34859.00,72800,20240614,-29.40,37400,20241209,37.43,53400,-3.75,20250226,38900,32.13,20250207,72800,-29.40,20240614,37400,37.43,20241209,0.58,N,047050,5000,8796 억,,11718078,N,N,13534,N,00,N
20250228,100533,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,52000,100,2,0.19,19508118200,380274,33.91,50900,52500,50000,67400,36400,51900,51299.09,6.66,0,-33708,53500,52700,51700,50900,49900,53100,51300,8796,15500,5000,37360,100,1,175922788,91480,13.56,1.49,12,0.22,3834.00,34859.00,72800,20240614,-28.57,37400,20241209,39.04,53400,-2.62,20250226,38900,33.68,20250207,72800,-28.57,20240614,37400,39.04,20241209,0.58,N,047050,5000,8796 억,,11718078,N,N,13534,N,00,N
20250228,090536,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,50700,-1200,5,-2.31,4157453900,82160,7.33,50900,51400,50000,67400,36400,51900,50591.07,6.66,0,4427,53500,52700,51700,50900,49900,53100,51300,8796,15500,5000,37360,100,1,175922788,89193,13.22,1.45,12,0.05,3834.00,34859.00,72800,20240614,-30.36,37400,20241209,35.56,53400,-5.06,20250226,38900,30.33,20250207,72800,-30.36,20240614,37400,35.56,20241209,0.58,N,047050,5000,8796 억,,11718078,N,N,13534,N,00,N
20250227,160530,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,51900,1300,2,2.57,57516855300,1111631,60.89,51400,52500,50700,65700,35500,50600,51742.74,6.66,0,21188,54766,52682,51316,49232,47866,53725,50275,8796,15100,5000,36430,100,1,175922788,91304,13.54,1.49,12,0.63,3834.00,34859.00,72800,20240614,-28.71,37400,20241209,38.77,53400,-2.81,20250226,38900,33.42,20250207,72800,-28.71,20240614,37400,38.77,20241209,0.59,N,047050,5000,8796 억,,11721519,N,N,13533,N,00,N
20250227,150529,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,52100,1500,2,2.96,53936099900,1042798,57.12,51400,52500,50700,65700,35500,50600,51724.53,6.66,0,18214,54766,52682,51316,49232,47866,53725,50275,8796,15100,5000,36430,100,1,175922788,91656,13.59,1.49,12,0.59,3834.00,34859.00,72800,20240614,-28.43,37400,20241209,39.30,53400,-2.43,20250226,38900,33.93,20250207,72800,-28.43,20240614,37400,39.30,20241209,0.59,N,047050,5000,8796 억,,11721519,N,N,679,N,00,N
20250227,140531,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,52100,1500,2,2.96,47809406900,925197,50.68,51400,52500,50700,65700,35500,50600,51677.05,6.66,0,9525,54766,52682,51316,49232,47866,53725,50275,8796,15100,5000,36430,100,1,175922788,91656,13.59,1.49,12,0.53,3834.00,34859.00,72800,20240614,-28.43,37400,20241209,39.30,53400,-2.43,20250226,38900,33.93,20250207,72800,-28.43,20240614,37400,39.30,20241209,0.59,N,047050,5000,8796 억,,11721519,N,N,679,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 20250228 160534 55 20.00 KOSPI200 유통 N N N Y 40 Y 51900 0 3 0.00 63779748100 1236919 110.30 50900 52500 50000 67400 36400 51900 51562.48 6.66 0 -132135 53500 52700 51700 50900 49900 53100 51300 8796 15500 5000 37360 100 1 175922788 91304 13.54 1.49 12 0.70 3834.00 34859.00 72800 20240614 -28.71 37400 20241209 38.77 53400 -2.81 20250226 38900 33.42 20250207 72800 -28.71 20240614 37400 38.77 20241209 0.58 N 047050 5000 8796 억 11718078 N N 10793 N 00 N
3 20250228 150537 55 20.00 KOSPI200 유통 N N N Y 40 Y 51500 -400 5 -0.77 53065673000 1030016 91.85 50900 52500 50000 67400 36400 51900 51519.02 6.66 0 -94756 53500 52700 51700 50900 49900 53100 51300 8796 15500 5000 37360 100 1 175922788 90600 13.43 1.48 12 0.59 3834.00 34859.00 72800 20240614 -29.26 37400 20241209 37.70 53400 -3.56 20250226 38900 32.39 20250207 72800 -29.26 20240614 37400 37.70 20241209 0.58 N 047050 5000 8796 억 11718078 N N 13534 N 00 N
4 20250228 140538 55 20.00 KOSPI200 유통 N N N Y 40 Y 51400 -500 5 -0.96 45163559100 876376 78.15 50900 52500 50000 67400 36400 51900 51534.17 6.66 0 -69312 53500 52700 51700 50900 49900 53100 51300 8796 15500 5000 37360 100 1 175922788 90424 13.41 1.47 12 0.50 3834.00 34859.00 72800 20240614 -29.40 37400 20241209 37.43 53400 -3.75 20250226 38900 32.13 20250207 72800 -29.40 20240614 37400 37.43 20241209 0.58 N 047050 5000 8796 억 11718078 N N 13534 N 00 N
5 20250228 130536 55 20.00 KOSPI200 유통 N N N Y 40 Y 51700 -200 5 -0.39 38191203900 740715 66.05 50900 52500 50000 67400 36400 51900 51559.60 6.66 0 -63863 53500 52700 51700 50900 49900 53100 51300 8796 15500 5000 37360 100 1 175922788 90952 13.48 1.48 12 0.42 3834.00 34859.00 72800 20240614 -28.98 37400 20241209 38.24 53400 -3.18 20250226 38900 32.90 20250207 72800 -28.98 20240614 37400 38.24 20241209 0.58 N 047050 5000 8796 억 11718078 N N 13534 N 00 N
6 20250228 120533 55 20.00 KOSPI200 유통 N N N Y 40 Y 51900 0 3 0.00 33617115200 652454 58.18 50900 52500 50000 67400 36400 51900 51523.72 6.66 0 -54141 53500 52700 51700 50900 49900 53100 51300 8796 15500 5000 37360 100 1 175922788 91304 13.54 1.49 12 0.37 3834.00 34859.00 72800 20240614 -28.71 37400 20241209 38.77 53400 -2.81 20250226 38900 33.42 20250207 72800 -28.71 20240614 37400 38.77 20241209 0.58 N 047050 5000 8796 억 11718078 N N 13534 N 00 N
7 20250228 110533 55 20.00 KOSPI200 유통 N N N Y 40 Y 51400 -500 5 -0.96 28345157200 550729 49.11 50900 52500 50000 67400 36400 51900 51467.90 6.66 0 -54174 53500 52700 51700 50900 49900 53100 51300 8796 15500 5000 37360 100 1 175922788 90424 13.41 1.47 12 0.31 3834.00 34859.00 72800 20240614 -29.40 37400 20241209 37.43 53400 -3.75 20250226 38900 32.13 20250207 72800 -29.40 20240614 37400 37.43 20241209 0.58 N 047050 5000 8796 억 11718078 N N 13534 N 00 N
8 20250228 100533 55 20.00 KOSPI200 유통 N N N Y 40 Y 52000 100 2 0.19 19508118200 380274 33.91 50900 52500 50000 67400 36400 51900 51299.09 6.66 0 -33708 53500 52700 51700 50900 49900 53100 51300 8796 15500 5000 37360 100 1 175922788 91480 13.56 1.49 12 0.22 3834.00 34859.00 72800 20240614 -28.57 37400 20241209 39.04 53400 -2.62 20250226 38900 33.68 20250207 72800 -28.57 20240614 37400 39.04 20241209 0.58 N 047050 5000 8796 억 11718078 N N 13534 N 00 N
9 20250228 090536 55 20.00 KOSPI200 유통 N N N Y 40 Y 50700 -1200 5 -2.31 4157453900 82160 7.33 50900 51400 50000 67400 36400 51900 50591.07 6.66 0 4427 53500 52700 51700 50900 49900 53100 51300 8796 15500 5000 37360 100 1 175922788 89193 13.22 1.45 12 0.05 3834.00 34859.00 72800 20240614 -30.36 37400 20241209 35.56 53400 -5.06 20250226 38900 30.33 20250207 72800 -30.36 20240614 37400 35.56 20241209 0.58 N 047050 5000 8796 억 11718078 N N 13534 N 00 N
10 20250227 160530 55 20.00 KOSPI200 유통 N N N Y 40 Y 51900 1300 2 2.57 57516855300 1111631 60.89 51400 52500 50700 65700 35500 50600 51742.74 6.66 0 21188 54766 52682 51316 49232 47866 53725 50275 8796 15100 5000 36430 100 1 175922788 91304 13.54 1.49 12 0.63 3834.00 34859.00 72800 20240614 -28.71 37400 20241209 38.77 53400 -2.81 20250226 38900 33.42 20250207 72800 -28.71 20240614 37400 38.77 20241209 0.59 N 047050 5000 8796 억 11721519 N N 13533 N 00 N
11 20250227 150529 55 20.00 KOSPI200 유통 N N N Y 40 Y 52100 1500 2 2.96 53936099900 1042798 57.12 51400 52500 50700 65700 35500 50600 51724.53 6.66 0 18214 54766 52682 51316 49232 47866 53725 50275 8796 15100 5000 36430 100 1 175922788 91656 13.59 1.49 12 0.59 3834.00 34859.00 72800 20240614 -28.43 37400 20241209 39.30 53400 -2.43 20250226 38900 33.93 20250207 72800 -28.43 20240614 37400 39.30 20241209 0.59 N 047050 5000 8796 억 11721519 N N 679 N 00 N
12 20250227 140531 55 20.00 KOSPI200 유통 N N N Y 40 Y 52100 1500 2 2.96 47809406900 925197 50.68 51400 52500 50700 65700 35500 50600 51677.05 6.66 0 9525 54766 52682 51316 49232 47866 53725 50275 8796 15100 5000 36430 100 1 175922788 91656 13.59 1.49 12 0.53 3834.00 34859.00 72800 20240614 -28.43 37400 20241209 39.30 53400 -2.43 20250226 38900 33.93 20250207 72800 -28.43 20240614 37400 39.30 20241209 0.59 N 047050 5000 8796 억 11721519 N N 679 N 00 N