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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047050/price/prices-20250401.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
20250411,160456,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,52500,300,2,0.57,34239395250,656908,66.58,51000,53000,50400,67800,36600,52200,52122.05,6.36,0,-54253,55033,53616,51083,49666,47133,54325,50375,8796,15600,5000,37580,100,1,175922788,92359,17.95,1.41,12,0.37,2925.00,37359.00,72800,20240614,-27.88,37400,20241209,40.37,64800,-18.98,20250311,38900,34.96,20250207,72800,-27.88,20240614,37400,40.37,20241209,0.67,Y,047050,5000,8796 억,,11191038,N,N,119371,N,00,N
20250411,150459,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,52700,500,2,0.96,32666139500,626990,63.55,51000,53000,50400,67800,36600,52200,52099.94,6.36,0,-52427,55033,53616,51083,49666,47133,54325,50375,8796,15600,5000,37580,100,1,175922788,92711,18.02,1.41,12,0.36,2925.00,37359.00,72800,20240614,-27.61,37400,20241209,40.91,64800,-18.67,20250311,38900,35.48,20250207,72800,-27.61,20240614,37400,40.91,20241209,0.67,Y,047050,5000,8796 억,,11191038,N,N,92037,N,00,N
20250411,140459,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,52550,350,2,0.67,26500775850,510188,51.71,51000,52700,50400,67800,36600,52200,51943.16,6.36,0,-41050,55033,53616,51083,49666,47133,54325,50375,8796,15600,5000,37580,100,1,175922788,92447,17.97,1.41,12,0.29,2925.00,37359.00,72800,20240614,-27.82,37400,20241209,40.51,64800,-18.90,20250311,38900,35.09,20250207,72800,-27.82,20240614,37400,40.51,20241209,0.67,Y,047050,5000,8796 억,,11191038,N,N,92037,N,00,N
20250411,130500,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,52500,300,2,0.57,22581474300,435326,44.12,51000,52700,50400,67800,36600,52200,51872.56,6.36,0,-46237,55033,53616,51083,49666,47133,54325,50375,8796,15600,5000,37580,100,1,175922788,92359,17.95,1.41,12,0.25,2925.00,37359.00,72800,20240614,-27.88,37400,20241209,40.37,64800,-18.98,20250311,38900,34.96,20250207,72800,-27.88,20240614,37400,40.37,20241209,0.67,Y,047050,5000,8796 억,,11191038,N,N,92037,N,00,N
20250411,120501,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,52300,100,2,0.19,19156016400,369920,37.49,51000,52700,50400,67800,36600,52200,51784.21,6.36,0,-39334,55033,53616,51083,49666,47133,54325,50375,8796,15600,5000,37580,100,1,175922788,92008,17.88,1.40,12,0.21,2925.00,37359.00,72800,20240614,-28.16,37400,20241209,39.84,64800,-19.29,20250311,38900,34.45,20250207,72800,-28.16,20240614,37400,39.84,20241209,0.67,Y,047050,5000,8796 억,,11191038,N,N,92037,N,00,N
20250411,110459,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,52300,100,2,0.19,16908359150,326901,33.13,51000,52700,50400,67800,36600,52200,51723.18,6.36,0,-30082,55033,53616,51083,49666,47133,54325,50375,8796,15600,5000,37580,100,1,175922788,92008,17.88,1.40,12,0.19,2925.00,37359.00,72800,20240614,-28.16,37400,20241209,39.84,64800,-19.29,20250311,38900,34.45,20250207,72800,-28.16,20240614,37400,39.84,20241209,0.67,Y,047050,5000,8796 억,,11191038,N,N,92037,N,00,N
20250411,100500,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,51800,-400,5,-0.77,11957906750,231919,23.51,51000,52700,50400,67800,36600,52200,51560.70,6.36,0,-9680,55033,53616,51083,49666,47133,54325,50375,8796,15600,5000,37580,100,1,175922788,91128,17.71,1.39,12,0.13,2925.00,37359.00,72800,20240614,-28.85,37400,20241209,38.50,64800,-20.06,20250311,38900,33.16,20250207,72800,-28.85,20240614,37400,38.50,20241209,0.67,Y,047050,5000,8796 억,,11191038,N,N,92037,N,00,N
20250411,090503,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,51200,-1000,5,-1.92,2662574200,51960,5.27,51000,51900,50400,67800,36600,52200,51242.77,6.36,0,6964,55033,53616,51083,49666,47133,54325,50375,8796,15600,5000,37580,100,1,175922788,90072,17.50,1.37,12,0.03,2925.00,37359.00,72800,20240614,-29.67,37400,20241209,36.90,64800,-20.99,20250311,38900,31.62,20250207,72800,-29.67,20240614,37400,36.90,20241209,0.67,Y,047050,5000,8796 억,,11191038,N,N,92037,N,00,N
20250410,160457,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,52200,5300,2,11.30,50125535825,986630,74.51,50200,52500,48550,60900,32850,46900,50804.73,6.43,0,-87078,49100,48000,46600,45500,44100,48550,46050,8796,14000,5000,33760,100,1,175922788,91832,17.85,1.40,12,0.56,2925.00,37359.00,72800,20240614,-28.30,37400,20241209,39.57,64800,-19.44,20250311,38900,34.19,20250207,72800,-28.30,20240614,37400,39.57,20241209,0.68,Y,047050,5000,8796 억,,11305534,N,N,92037,N,00,N
20250410,150459,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,52400,5500,2,11.73,44665841025,882064,66.61,50200,52500,48550,60900,32850,46900,50638.13,6.43,0,-95532,49100,48000,46600,45500,44100,48550,46050,8796,14000,5000,33760,100,1,175922788,92184,17.91,1.40,12,0.50,2925.00,37359.00,72800,20240614,-28.02,37400,20241209,40.11,64800,-19.14,20250311,38900,34.70,20250207,72800,-28.02,20240614,37400,40.11,20241209,0.68,Y,047050,5000,8796 억,,11305534,N,N,137444,N,00,N
20250410,140458,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,51600,4700,2,10.02,37064146525,735478,55.54,50200,52000,48550,60900,32850,46900,50394.93,6.43,0,-52845,49100,48000,46600,45500,44100,48550,46050,8796,14000,5000,33760,100,1,175922788,90776,17.64,1.38,12,0.42,2925.00,37359.00,72800,20240614,-29.12,37400,20241209,37.97,64800,-20.37,20250311,38900,32.65,20250207,72800,-29.12,20240614,37400,37.97,20241209,0.68,Y,047050,5000,8796 억,,11305534,N,N,137444,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 20250411 160456 55 20.00 KOSPI200 유통 N N N Y 40 N 52500 300 2 0.57 34239395250 656908 66.58 51000 53000 50400 67800 36600 52200 52122.05 6.36 0 -54253 55033 53616 51083 49666 47133 54325 50375 8796 15600 5000 37580 100 1 175922788 92359 17.95 1.41 12 0.37 2925.00 37359.00 72800 20240614 -27.88 37400 20241209 40.37 64800 -18.98 20250311 38900 34.96 20250207 72800 -27.88 20240614 37400 40.37 20241209 0.67 Y 047050 5000 8796 억 11191038 N N 119371 N 00 N
3 20250411 150459 55 20.00 KOSPI200 유통 N N N Y 40 N 52700 500 2 0.96 32666139500 626990 63.55 51000 53000 50400 67800 36600 52200 52099.94 6.36 0 -52427 55033 53616 51083 49666 47133 54325 50375 8796 15600 5000 37580 100 1 175922788 92711 18.02 1.41 12 0.36 2925.00 37359.00 72800 20240614 -27.61 37400 20241209 40.91 64800 -18.67 20250311 38900 35.48 20250207 72800 -27.61 20240614 37400 40.91 20241209 0.67 Y 047050 5000 8796 억 11191038 N N 92037 N 00 N
4 20250411 140459 55 20.00 KOSPI200 유통 N N N Y 40 N 52550 350 2 0.67 26500775850 510188 51.71 51000 52700 50400 67800 36600 52200 51943.16 6.36 0 -41050 55033 53616 51083 49666 47133 54325 50375 8796 15600 5000 37580 100 1 175922788 92447 17.97 1.41 12 0.29 2925.00 37359.00 72800 20240614 -27.82 37400 20241209 40.51 64800 -18.90 20250311 38900 35.09 20250207 72800 -27.82 20240614 37400 40.51 20241209 0.67 Y 047050 5000 8796 억 11191038 N N 92037 N 00 N
5 20250411 130500 55 20.00 KOSPI200 유통 N N N Y 40 N 52500 300 2 0.57 22581474300 435326 44.12 51000 52700 50400 67800 36600 52200 51872.56 6.36 0 -46237 55033 53616 51083 49666 47133 54325 50375 8796 15600 5000 37580 100 1 175922788 92359 17.95 1.41 12 0.25 2925.00 37359.00 72800 20240614 -27.88 37400 20241209 40.37 64800 -18.98 20250311 38900 34.96 20250207 72800 -27.88 20240614 37400 40.37 20241209 0.67 Y 047050 5000 8796 억 11191038 N N 92037 N 00 N
6 20250411 120501 55 20.00 KOSPI200 유통 N N N Y 40 N 52300 100 2 0.19 19156016400 369920 37.49 51000 52700 50400 67800 36600 52200 51784.21 6.36 0 -39334 55033 53616 51083 49666 47133 54325 50375 8796 15600 5000 37580 100 1 175922788 92008 17.88 1.40 12 0.21 2925.00 37359.00 72800 20240614 -28.16 37400 20241209 39.84 64800 -19.29 20250311 38900 34.45 20250207 72800 -28.16 20240614 37400 39.84 20241209 0.67 Y 047050 5000 8796 억 11191038 N N 92037 N 00 N
7 20250411 110459 55 20.00 KOSPI200 유통 N N N Y 40 N 52300 100 2 0.19 16908359150 326901 33.13 51000 52700 50400 67800 36600 52200 51723.18 6.36 0 -30082 55033 53616 51083 49666 47133 54325 50375 8796 15600 5000 37580 100 1 175922788 92008 17.88 1.40 12 0.19 2925.00 37359.00 72800 20240614 -28.16 37400 20241209 39.84 64800 -19.29 20250311 38900 34.45 20250207 72800 -28.16 20240614 37400 39.84 20241209 0.67 Y 047050 5000 8796 억 11191038 N N 92037 N 00 N
8 20250411 100500 55 20.00 KOSPI200 유통 N N N Y 40 N 51800 -400 5 -0.77 11957906750 231919 23.51 51000 52700 50400 67800 36600 52200 51560.70 6.36 0 -9680 55033 53616 51083 49666 47133 54325 50375 8796 15600 5000 37580 100 1 175922788 91128 17.71 1.39 12 0.13 2925.00 37359.00 72800 20240614 -28.85 37400 20241209 38.50 64800 -20.06 20250311 38900 33.16 20250207 72800 -28.85 20240614 37400 38.50 20241209 0.67 Y 047050 5000 8796 억 11191038 N N 92037 N 00 N
9 20250411 090503 55 20.00 KOSPI200 유통 N N N Y 40 N 51200 -1000 5 -1.92 2662574200 51960 5.27 51000 51900 50400 67800 36600 52200 51242.77 6.36 0 6964 55033 53616 51083 49666 47133 54325 50375 8796 15600 5000 37580 100 1 175922788 90072 17.50 1.37 12 0.03 2925.00 37359.00 72800 20240614 -29.67 37400 20241209 36.90 64800 -20.99 20250311 38900 31.62 20250207 72800 -29.67 20240614 37400 36.90 20241209 0.67 Y 047050 5000 8796 억 11191038 N N 92037 N 00 N
10 20250410 160457 55 20.00 KOSPI200 유통 N N N Y 40 N 52200 5300 2 11.30 50125535825 986630 74.51 50200 52500 48550 60900 32850 46900 50804.73 6.43 0 -87078 49100 48000 46600 45500 44100 48550 46050 8796 14000 5000 33760 100 1 175922788 91832 17.85 1.40 12 0.56 2925.00 37359.00 72800 20240614 -28.30 37400 20241209 39.57 64800 -19.44 20250311 38900 34.19 20250207 72800 -28.30 20240614 37400 39.57 20241209 0.68 Y 047050 5000 8796 억 11305534 N N 92037 N 00 N
11 20250410 150459 55 20.00 KOSPI200 유통 N N N Y 40 N 52400 5500 2 11.73 44665841025 882064 66.61 50200 52500 48550 60900 32850 46900 50638.13 6.43 0 -95532 49100 48000 46600 45500 44100 48550 46050 8796 14000 5000 33760 100 1 175922788 92184 17.91 1.40 12 0.50 2925.00 37359.00 72800 20240614 -28.02 37400 20241209 40.11 64800 -19.14 20250311 38900 34.70 20250207 72800 -28.02 20240614 37400 40.11 20241209 0.68 Y 047050 5000 8796 억 11305534 N N 137444 N 00 N
12 20250410 140458 55 20.00 KOSPI200 유통 N N N Y 40 N 51600 4700 2 10.02 37064146525 735478 55.54 50200 52000 48550 60900 32850 46900 50394.93 6.43 0 -52845 49100 48000 46600 45500 44100 48550 46050 8796 14000 5000 33760 100 1 175922788 90776 17.64 1.38 12 0.42 2925.00 37359.00 72800 20240614 -29.12 37400 20241209 37.97 64800 -20.37 20250311 38900 32.65 20250207 72800 -29.12 20240614 37400 37.97 20241209 0.68 Y 047050 5000 8796 억 11305534 N N 137444 N 00 N