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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047050/price/prices-20250501.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
20250512,160449,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,49000,650,2,1.34,10199171850,209184,79.36,48500,49350,48350,62800,33850,48350,48756.77,6.31,0,14978,50016,49182,48366,47532,46716,48775,47125,8796,14450,5000,34810,50,1,175922788,86202,16.75,1.31,12,0.12,2925.00,37359.00,72800,20240614,-32.69,37400,20241209,31.02,64800,-24.38,20250311,38900,25.96,20250207,72800,-32.69,20240614,37400,31.02,20241209,0.73,Y,047050,5000,8796 억,,11094654,N,N,19563,N,00,N
20250512,150454,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48800,450,2,0.93,9126203300,187253,71.04,48500,49350,48350,62800,33850,48350,48737.30,6.31,0,5106,50016,49182,48366,47532,46716,48775,47125,8796,14450,5000,34810,50,1,175922788,85850,16.68,1.31,12,0.11,2925.00,37359.00,72800,20240614,-32.97,37400,20241209,30.48,64800,-24.69,20250311,38900,25.45,20250207,72800,-32.97,20240614,37400,30.48,20241209,0.73,Y,047050,5000,8796 억,,11094654,N,N,26931,N,00,N
20250512,140453,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48850,500,2,1.03,8070998350,165618,62.83,48500,49350,48350,62800,33850,48350,48732.63,6.31,0,2332,50016,49182,48366,47532,46716,48775,47125,8796,14450,5000,34810,50,1,175922788,85938,16.70,1.31,12,0.09,2925.00,37359.00,72800,20240614,-32.90,37400,20241209,30.61,64800,-24.61,20250311,38900,25.58,20250207,72800,-32.90,20240614,37400,30.61,20241209,0.73,Y,047050,5000,8796 억,,11094654,N,N,26931,N,00,N
20250512,130452,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48675,325,2,0.67,7071360975,145129,55.06,48500,49350,48350,62800,33850,48350,48724.67,6.31,0,-680,50016,49182,48366,47532,46716,48775,47125,8796,14450,5000,34810,50,1,175922788,85630,16.64,1.30,12,0.08,2925.00,37359.00,72800,20240614,-33.14,37400,20241209,30.15,64800,-24.88,20250311,38900,25.13,20250207,72800,-33.14,20240614,37400,30.15,20241209,0.73,Y,047050,5000,8796 억,,11094654,N,N,26931,N,00,N
20250512,120454,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48500,150,2,0.31,6501359325,133367,50.59,48500,49350,48350,62800,33850,48350,48747.90,6.31,0,-749,50016,49182,48366,47532,46716,48775,47125,8796,14450,5000,34810,50,1,175922788,85323,16.58,1.30,12,0.08,2925.00,37359.00,72800,20240614,-33.38,37400,20241209,29.68,64800,-25.15,20250311,38900,24.68,20250207,72800,-33.38,20240614,37400,29.68,20241209,0.73,Y,047050,5000,8796 억,,11094654,N,N,26931,N,00,N
20250512,110453,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48750,400,2,0.83,5126851525,105061,39.86,48500,49350,48500,62800,33850,48350,48798.83,6.31,0,5359,50016,49182,48366,47532,46716,48775,47125,8796,14450,5000,34810,50,1,175922788,85762,16.67,1.30,12,0.06,2925.00,37359.00,72800,20240614,-33.04,37400,20241209,30.35,64800,-24.77,20250311,38900,25.32,20250207,72800,-33.04,20240614,37400,30.35,20241209,0.73,Y,047050,5000,8796 억,,11094654,N,N,26931,N,00,N
20250512,100452,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48550,200,2,0.41,4285986150,87779,33.30,48500,49350,48500,62800,33850,48350,48827.04,6.31,0,6308,50016,49182,48366,47532,46716,48775,47125,8796,14450,5000,34810,50,1,175922788,85411,16.60,1.30,12,0.05,2925.00,37359.00,72800,20240614,-33.31,37400,20241209,29.81,64800,-25.08,20250311,38900,24.81,20250207,72800,-33.31,20240614,37400,29.81,20241209,0.73,Y,047050,5000,8796 억,,11094654,N,N,26931,N,00,N
20250512,090453,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,49100,750,2,1.55,1230860375,25260,9.58,48500,49150,48500,62800,33850,48350,48727.72,6.31,0,7772,50016,49182,48366,47532,46716,48775,47125,8796,14450,5000,34810,50,1,175922788,86378,16.79,1.31,12,0.01,2925.00,37359.00,72800,20240614,-32.55,37400,20241209,31.28,64800,-24.23,20250311,38900,26.22,20250207,72800,-32.55,20240614,37400,31.28,20241209,0.73,Y,047050,5000,8796 억,,11094654,N,N,26931,N,00,N
20250509,160451,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48350,-900,5,-1.83,12739537250,263605,103.39,49150,49200,47550,64000,34500,49250,48328.13,6.33,6192,-28829,49683,49466,49083,48866,48483,49575,48975,8796,14750,5000,35460,50,1,175922788,85059,16.53,1.29,12,0.15,2925.00,37359.00,72800,20240614,-33.59,37400,20241209,29.28,64800,-25.39,20250311,38900,24.29,20250207,72800,-33.59,20240614,37400,29.28,20241209,0.73,Y,047050,5000,8796 억,,11135816,N,N,26931,N,00,N
20250509,150453,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48400,-850,5,-1.73,11446620150,236848,92.90,49150,49200,47550,64000,34500,49250,48328.97,6.33,6192,-35817,49683,49466,49083,48866,48483,49575,48975,8796,14750,5000,35460,50,1,175922788,85147,16.55,1.30,12,0.13,2925.00,37359.00,72800,20240614,-33.52,37400,20241209,29.41,64800,-25.31,20250311,38900,24.42,20250207,72800,-33.52,20240614,37400,29.41,20241209,0.73,Y,047050,5000,8796 억,,11135816,N,N,34421,N,00,N
20250509,140452,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48450,-800,5,-1.62,10355730975,214261,84.04,49150,49200,47550,64000,34500,49250,48332.32,6.33,6192,-36099,49683,49466,49083,48866,48483,49575,48975,8796,14750,5000,35460,50,1,175922788,85235,16.56,1.30,12,0.12,2925.00,37359.00,72800,20240614,-33.45,37400,20241209,29.55,64800,-25.23,20250311,38900,24.55,20250207,72800,-33.45,20240614,37400,29.55,20241209,0.73,Y,047050,5000,8796 억,,11135816,N,N,34421,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 20250512 160449 55 20.00 KOSPI200 유통 N N N Y 40 N 49000 650 2 1.34 10199171850 209184 79.36 48500 49350 48350 62800 33850 48350 48756.77 6.31 0 14978 50016 49182 48366 47532 46716 48775 47125 8796 14450 5000 34810 50 1 175922788 86202 16.75 1.31 12 0.12 2925.00 37359.00 72800 20240614 -32.69 37400 20241209 31.02 64800 -24.38 20250311 38900 25.96 20250207 72800 -32.69 20240614 37400 31.02 20241209 0.73 Y 047050 5000 8796 억 11094654 N N 19563 N 00 N
3 20250512 150454 55 20.00 KOSPI200 유통 N N N Y 40 N 48800 450 2 0.93 9126203300 187253 71.04 48500 49350 48350 62800 33850 48350 48737.30 6.31 0 5106 50016 49182 48366 47532 46716 48775 47125 8796 14450 5000 34810 50 1 175922788 85850 16.68 1.31 12 0.11 2925.00 37359.00 72800 20240614 -32.97 37400 20241209 30.48 64800 -24.69 20250311 38900 25.45 20250207 72800 -32.97 20240614 37400 30.48 20241209 0.73 Y 047050 5000 8796 억 11094654 N N 26931 N 00 N
4 20250512 140453 55 20.00 KOSPI200 유통 N N N Y 40 N 48850 500 2 1.03 8070998350 165618 62.83 48500 49350 48350 62800 33850 48350 48732.63 6.31 0 2332 50016 49182 48366 47532 46716 48775 47125 8796 14450 5000 34810 50 1 175922788 85938 16.70 1.31 12 0.09 2925.00 37359.00 72800 20240614 -32.90 37400 20241209 30.61 64800 -24.61 20250311 38900 25.58 20250207 72800 -32.90 20240614 37400 30.61 20241209 0.73 Y 047050 5000 8796 억 11094654 N N 26931 N 00 N
5 20250512 130452 55 20.00 KOSPI200 유통 N N N Y 40 N 48675 325 2 0.67 7071360975 145129 55.06 48500 49350 48350 62800 33850 48350 48724.67 6.31 0 -680 50016 49182 48366 47532 46716 48775 47125 8796 14450 5000 34810 50 1 175922788 85630 16.64 1.30 12 0.08 2925.00 37359.00 72800 20240614 -33.14 37400 20241209 30.15 64800 -24.88 20250311 38900 25.13 20250207 72800 -33.14 20240614 37400 30.15 20241209 0.73 Y 047050 5000 8796 억 11094654 N N 26931 N 00 N
6 20250512 120454 55 20.00 KOSPI200 유통 N N N Y 40 N 48500 150 2 0.31 6501359325 133367 50.59 48500 49350 48350 62800 33850 48350 48747.90 6.31 0 -749 50016 49182 48366 47532 46716 48775 47125 8796 14450 5000 34810 50 1 175922788 85323 16.58 1.30 12 0.08 2925.00 37359.00 72800 20240614 -33.38 37400 20241209 29.68 64800 -25.15 20250311 38900 24.68 20250207 72800 -33.38 20240614 37400 29.68 20241209 0.73 Y 047050 5000 8796 억 11094654 N N 26931 N 00 N
7 20250512 110453 55 20.00 KOSPI200 유통 N N N Y 40 N 48750 400 2 0.83 5126851525 105061 39.86 48500 49350 48500 62800 33850 48350 48798.83 6.31 0 5359 50016 49182 48366 47532 46716 48775 47125 8796 14450 5000 34810 50 1 175922788 85762 16.67 1.30 12 0.06 2925.00 37359.00 72800 20240614 -33.04 37400 20241209 30.35 64800 -24.77 20250311 38900 25.32 20250207 72800 -33.04 20240614 37400 30.35 20241209 0.73 Y 047050 5000 8796 억 11094654 N N 26931 N 00 N
8 20250512 100452 55 20.00 KOSPI200 유통 N N N Y 40 N 48550 200 2 0.41 4285986150 87779 33.30 48500 49350 48500 62800 33850 48350 48827.04 6.31 0 6308 50016 49182 48366 47532 46716 48775 47125 8796 14450 5000 34810 50 1 175922788 85411 16.60 1.30 12 0.05 2925.00 37359.00 72800 20240614 -33.31 37400 20241209 29.81 64800 -25.08 20250311 38900 24.81 20250207 72800 -33.31 20240614 37400 29.81 20241209 0.73 Y 047050 5000 8796 억 11094654 N N 26931 N 00 N
9 20250512 090453 55 20.00 KOSPI200 유통 N N N Y 40 N 49100 750 2 1.55 1230860375 25260 9.58 48500 49150 48500 62800 33850 48350 48727.72 6.31 0 7772 50016 49182 48366 47532 46716 48775 47125 8796 14450 5000 34810 50 1 175922788 86378 16.79 1.31 12 0.01 2925.00 37359.00 72800 20240614 -32.55 37400 20241209 31.28 64800 -24.23 20250311 38900 26.22 20250207 72800 -32.55 20240614 37400 31.28 20241209 0.73 Y 047050 5000 8796 억 11094654 N N 26931 N 00 N
10 20250509 160451 55 20.00 KOSPI200 유통 N N N Y 40 N 48350 -900 5 -1.83 12739537250 263605 103.39 49150 49200 47550 64000 34500 49250 48328.13 6.33 6192 -28829 49683 49466 49083 48866 48483 49575 48975 8796 14750 5000 35460 50 1 175922788 85059 16.53 1.29 12 0.15 2925.00 37359.00 72800 20240614 -33.59 37400 20241209 29.28 64800 -25.39 20250311 38900 24.29 20250207 72800 -33.59 20240614 37400 29.28 20241209 0.73 Y 047050 5000 8796 억 11135816 N N 26931 N 00 N
11 20250509 150453 55 20.00 KOSPI200 유통 N N N Y 40 N 48400 -850 5 -1.73 11446620150 236848 92.90 49150 49200 47550 64000 34500 49250 48328.97 6.33 6192 -35817 49683 49466 49083 48866 48483 49575 48975 8796 14750 5000 35460 50 1 175922788 85147 16.55 1.30 12 0.13 2925.00 37359.00 72800 20240614 -33.52 37400 20241209 29.41 64800 -25.31 20250311 38900 24.42 20250207 72800 -33.52 20240614 37400 29.41 20241209 0.73 Y 047050 5000 8796 억 11135816 N N 34421 N 00 N
12 20250509 140452 55 20.00 KOSPI200 유통 N N N Y 40 N 48450 -800 5 -1.62 10355730975 214261 84.04 49150 49200 47550 64000 34500 49250 48332.32 6.33 6192 -36099 49683 49466 49083 48866 48483 49575 48975 8796 14750 5000 35460 50 1 175922788 85235 16.56 1.30 12 0.12 2925.00 37359.00 72800 20240614 -33.45 37400 20241209 29.55 64800 -25.23 20250311 38900 24.55 20250207 72800 -33.45 20240614 37400 29.55 20241209 0.73 Y 047050 5000 8796 억 11135816 N N 34421 N 00 N