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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160519,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,46550,3050,2,7.01,102808744150,2238128,268.65,44000,47450,43950,56500,30450,43500,45933.69,6.88,0,6358,45333,44416,43933,43016,42533,44175,42775,8796,13000,5000,31320,50,1,175922788,81892,12.14,1.34,12,1.27,3834.00,34859.00,72800,20240614,-36.06,37400,20241209,24.47,47700,-2.41,20250219,38900,19.67,20250207,72800,-36.06,20240614,37400,24.47,20241209,0.55,N,047050,5000,8796 억,,12104090,N,N,1763,N,00,N
20250221,150521,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,46800,3300,2,7.59,95609435600,2083977,250.14,44000,47450,43950,56500,30450,43500,45878.59,6.88,0,-5798,45333,44416,43933,43016,42533,44175,42775,8796,13000,5000,31320,50,1,175922788,82332,12.21,1.34,12,1.18,3834.00,34859.00,72800,20240614,-35.71,37400,20241209,25.13,47700,-1.89,20250219,38900,20.31,20250207,72800,-35.71,20240614,37400,25.13,20241209,0.55,N,047050,5000,8796 억,,12104090,N,N,6911,N,00,N
20250221,140521,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,45650,2150,2,4.94,61213175500,1348563,161.87,44000,46850,43950,56500,30450,43500,45391.70,6.88,0,-24446,45333,44416,43933,43016,42533,44175,42775,8796,13000,5000,31320,50,1,175922788,80309,11.91,1.31,12,0.77,3834.00,34859.00,72800,20240614,-37.29,37400,20241209,22.06,47700,-4.30,20250219,38900,17.35,20250207,72800,-37.29,20240614,37400,22.06,20241209,0.55,N,047050,5000,8796 억,,12104090,N,N,6911,N,00,N
20250221,130520,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,44900,1400,2,3.22,34938492800,776838,93.25,44000,45650,43950,56500,30450,43500,44975.66,6.88,0,-4621,45333,44416,43933,43016,42533,44175,42775,8796,13000,5000,31320,50,1,175922788,78989,11.71,1.29,12,0.44,3834.00,34859.00,72800,20240614,-38.32,37400,20241209,20.05,47700,-5.87,20250219,38900,15.42,20250207,72800,-38.32,20240614,37400,20.05,20241209,0.55,N,047050,5000,8796 억,,12104090,N,N,6911,N,00,N
20250221,120520,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,45100,1600,2,3.68,31680568600,704671,84.58,44000,45650,43950,56500,30450,43500,44958.39,6.88,0,5461,45333,44416,43933,43016,42533,44175,42775,8796,13000,5000,31320,50,1,175922788,79341,11.76,1.29,12,0.40,3834.00,34859.00,72800,20240614,-38.05,37400,20241209,20.59,47700,-5.45,20250219,38900,15.94,20250207,72800,-38.05,20240614,37400,20.59,20241209,0.55,N,047050,5000,8796 억,,12104090,N,N,6911,N,00,N
20250221,110518,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,44850,1350,2,3.10,29023356350,645687,77.50,44000,45650,43950,56500,30450,43500,44950.04,6.88,0,17186,45333,44416,43933,43016,42533,44175,42775,8796,13000,5000,31320,50,1,175922788,78901,11.70,1.29,12,0.37,3834.00,34859.00,72800,20240614,-38.39,37400,20241209,19.92,47700,-5.97,20250219,38900,15.30,20250207,72800,-38.39,20240614,37400,19.92,20241209,0.55,N,047050,5000,8796 억,,12104090,N,N,6911,N,00,N
20250221,100519,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,45400,1900,2,4.37,23558357150,524343,62.94,44000,45650,43950,56500,30450,43500,44929.86,6.88,0,17169,45333,44416,43933,43016,42533,44175,42775,8796,13000,5000,31320,50,1,175922788,79869,11.84,1.30,12,0.30,3834.00,34859.00,72800,20240614,-37.64,37400,20241209,21.39,47700,-4.82,20250219,38900,16.71,20250207,72800,-37.64,20240614,37400,21.39,20241209,0.55,N,047050,5000,8796 억,,12104090,N,N,6911,N,00,N
20250221,090520,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,44600,1100,2,2.53,3499155600,78686,9.44,44000,44950,43950,56500,30450,43500,44472.45,6.88,0,-5778,45333,44416,43933,43016,42533,44175,42775,8796,13000,5000,31320,50,1,175922788,78462,11.63,1.28,12,0.04,3834.00,34859.00,72800,20240614,-38.74,37400,20241209,19.25,47700,-6.50,20250219,38900,14.65,20250207,72800,-38.74,20240614,37400,19.25,20241209,0.55,N,047050,5000,8796 억,,12104090,N,N,6911,N,00,N
20250220,160517,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,43500,-300,5,-0.68,36440031300,827277,24.36,43900,44850,43450,56900,30700,43800,44049.35,6.91,0,-46188,50466,47132,44366,41032,38266,48800,42700,8796,13100,5000,31530,50,1,175922788,76526,11.35,1.25,12,0.47,3834.00,34859.00,72800,20240614,-40.25,37400,20241209,16.31,47700,-8.81,20250219,38900,11.83,20250207,72800,-40.25,20240614,37400,16.31,20241209,0.55,N,047050,5000,8796 억,,12152695,N,N,6905,N,00,N
20250220,150518,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,43700,-100,5,-0.23,34666488050,786523,23.16,43900,44850,43500,56900,30700,43800,44076.48,6.91,0,-38143,50466,47132,44366,41032,38266,48800,42700,8796,13100,5000,31530,50,1,175922788,76878,11.40,1.25,12,0.45,3834.00,34859.00,72800,20240614,-39.97,37400,20241209,16.84,47700,-8.39,20250219,38900,12.34,20250207,72800,-39.97,20240614,37400,16.84,20241209,0.55,N,047050,5000,8796 억,,12152695,N,N,7941,N,00,N
20250220,140519,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,43850,50,2,0.11,30927623750,700799,20.64,43900,44850,43500,56900,30700,43800,44133.11,6.91,0,-34447,50466,47132,44366,41032,38266,48800,42700,8796,13100,5000,31530,50,1,175922788,77142,11.44,1.26,12,0.40,3834.00,34859.00,72800,20240614,-39.77,37400,20241209,17.25,47700,-8.07,20250219,38900,12.72,20250207,72800,-39.77,20240614,37400,17.25,20241209,0.55,N,047050,5000,8796 억,,12152695,N,N,7941,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 20250221 160519 55 20.00 KOSPI200 유통 N N N Y 40 Y 46550 3050 2 7.01 102808744150 2238128 268.65 44000 47450 43950 56500 30450 43500 45933.69 6.88 0 6358 45333 44416 43933 43016 42533 44175 42775 8796 13000 5000 31320 50 1 175922788 81892 12.14 1.34 12 1.27 3834.00 34859.00 72800 20240614 -36.06 37400 20241209 24.47 47700 -2.41 20250219 38900 19.67 20250207 72800 -36.06 20240614 37400 24.47 20241209 0.55 N 047050 5000 8796 억 12104090 N N 1763 N 00 N
3 20250221 150521 55 20.00 KOSPI200 유통 N N N Y 40 Y 46800 3300 2 7.59 95609435600 2083977 250.14 44000 47450 43950 56500 30450 43500 45878.59 6.88 0 -5798 45333 44416 43933 43016 42533 44175 42775 8796 13000 5000 31320 50 1 175922788 82332 12.21 1.34 12 1.18 3834.00 34859.00 72800 20240614 -35.71 37400 20241209 25.13 47700 -1.89 20250219 38900 20.31 20250207 72800 -35.71 20240614 37400 25.13 20241209 0.55 N 047050 5000 8796 억 12104090 N N 6911 N 00 N
4 20250221 140521 55 20.00 KOSPI200 유통 N N N Y 40 Y 45650 2150 2 4.94 61213175500 1348563 161.87 44000 46850 43950 56500 30450 43500 45391.70 6.88 0 -24446 45333 44416 43933 43016 42533 44175 42775 8796 13000 5000 31320 50 1 175922788 80309 11.91 1.31 12 0.77 3834.00 34859.00 72800 20240614 -37.29 37400 20241209 22.06 47700 -4.30 20250219 38900 17.35 20250207 72800 -37.29 20240614 37400 22.06 20241209 0.55 N 047050 5000 8796 억 12104090 N N 6911 N 00 N
5 20250221 130520 55 20.00 KOSPI200 유통 N N N Y 40 Y 44900 1400 2 3.22 34938492800 776838 93.25 44000 45650 43950 56500 30450 43500 44975.66 6.88 0 -4621 45333 44416 43933 43016 42533 44175 42775 8796 13000 5000 31320 50 1 175922788 78989 11.71 1.29 12 0.44 3834.00 34859.00 72800 20240614 -38.32 37400 20241209 20.05 47700 -5.87 20250219 38900 15.42 20250207 72800 -38.32 20240614 37400 20.05 20241209 0.55 N 047050 5000 8796 억 12104090 N N 6911 N 00 N
6 20250221 120520 55 20.00 KOSPI200 유통 N N N Y 40 Y 45100 1600 2 3.68 31680568600 704671 84.58 44000 45650 43950 56500 30450 43500 44958.39 6.88 0 5461 45333 44416 43933 43016 42533 44175 42775 8796 13000 5000 31320 50 1 175922788 79341 11.76 1.29 12 0.40 3834.00 34859.00 72800 20240614 -38.05 37400 20241209 20.59 47700 -5.45 20250219 38900 15.94 20250207 72800 -38.05 20240614 37400 20.59 20241209 0.55 N 047050 5000 8796 억 12104090 N N 6911 N 00 N
7 20250221 110518 55 20.00 KOSPI200 유통 N N N Y 40 Y 44850 1350 2 3.10 29023356350 645687 77.50 44000 45650 43950 56500 30450 43500 44950.04 6.88 0 17186 45333 44416 43933 43016 42533 44175 42775 8796 13000 5000 31320 50 1 175922788 78901 11.70 1.29 12 0.37 3834.00 34859.00 72800 20240614 -38.39 37400 20241209 19.92 47700 -5.97 20250219 38900 15.30 20250207 72800 -38.39 20240614 37400 19.92 20241209 0.55 N 047050 5000 8796 억 12104090 N N 6911 N 00 N
8 20250221 100519 55 20.00 KOSPI200 유통 N N N Y 40 Y 45400 1900 2 4.37 23558357150 524343 62.94 44000 45650 43950 56500 30450 43500 44929.86 6.88 0 17169 45333 44416 43933 43016 42533 44175 42775 8796 13000 5000 31320 50 1 175922788 79869 11.84 1.30 12 0.30 3834.00 34859.00 72800 20240614 -37.64 37400 20241209 21.39 47700 -4.82 20250219 38900 16.71 20250207 72800 -37.64 20240614 37400 21.39 20241209 0.55 N 047050 5000 8796 억 12104090 N N 6911 N 00 N
9 20250221 090520 55 20.00 KOSPI200 유통 N N N Y 40 Y 44600 1100 2 2.53 3499155600 78686 9.44 44000 44950 43950 56500 30450 43500 44472.45 6.88 0 -5778 45333 44416 43933 43016 42533 44175 42775 8796 13000 5000 31320 50 1 175922788 78462 11.63 1.28 12 0.04 3834.00 34859.00 72800 20240614 -38.74 37400 20241209 19.25 47700 -6.50 20250219 38900 14.65 20250207 72800 -38.74 20240614 37400 19.25 20241209 0.55 N 047050 5000 8796 억 12104090 N N 6911 N 00 N
10 20250220 160517 55 20.00 KOSPI200 유통 N N N Y 40 Y 43500 -300 5 -0.68 36440031300 827277 24.36 43900 44850 43450 56900 30700 43800 44049.35 6.91 0 -46188 50466 47132 44366 41032 38266 48800 42700 8796 13100 5000 31530 50 1 175922788 76526 11.35 1.25 12 0.47 3834.00 34859.00 72800 20240614 -40.25 37400 20241209 16.31 47700 -8.81 20250219 38900 11.83 20250207 72800 -40.25 20240614 37400 16.31 20241209 0.55 N 047050 5000 8796 억 12152695 N N 6905 N 00 N
11 20250220 150518 55 20.00 KOSPI200 유통 N N N Y 40 Y 43700 -100 5 -0.23 34666488050 786523 23.16 43900 44850 43500 56900 30700 43800 44076.48 6.91 0 -38143 50466 47132 44366 41032 38266 48800 42700 8796 13100 5000 31530 50 1 175922788 76878 11.40 1.25 12 0.45 3834.00 34859.00 72800 20240614 -39.97 37400 20241209 16.84 47700 -8.39 20250219 38900 12.34 20250207 72800 -39.97 20240614 37400 16.84 20241209 0.55 N 047050 5000 8796 억 12152695 N N 7941 N 00 N
12 20250220 140519 55 20.00 KOSPI200 유통 N N N Y 40 Y 43850 50 2 0.11 30927623750 700799 20.64 43900 44850 43500 56900 30700 43800 44133.11 6.91 0 -34447 50466 47132 44366 41032 38266 48800 42700 8796 13100 5000 31530 50 1 175922788 77142 11.44 1.26 12 0.40 3834.00 34859.00 72800 20240614 -39.77 37400 20241209 17.25 47700 -8.07 20250219 38900 12.72 20250207 72800 -39.77 20240614 37400 17.25 20241209 0.55 N 047050 5000 8796 억 12152695 N N 7941 N 00 N