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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160458,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,53100,600,2,1.14,25743965450,488775,74.41,53600,53800,52000,68200,36800,52500,52670.30,6.30,0,-81138,54566,53532,51966,50932,49366,54050,51450,8796,15700,5000,37800,100,1,175922788,93415,18.15,1.42,12,0.28,2925.00,37359.00,72800,20240614,-27.06,37400,20241209,41.98,64800,-18.06,20250311,38900,36.50,20250207,72800,-27.06,20240614,37400,41.98,20241209,0.67,Y,047050,5000,8796 억,,11076583,N,N,124573,N,00,N
20250414,150501,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,52600,100,2,0.19,21483547900,408519,62.19,53600,53800,52000,68200,36800,52500,52588.86,6.30,0,-57771,54566,53532,51966,50932,49366,54050,51450,8796,15700,5000,37800,100,1,175922788,92535,17.98,1.41,12,0.23,2925.00,37359.00,72800,20240614,-27.75,37400,20241209,40.64,64800,-18.83,20250311,38900,35.22,20250207,72800,-27.75,20240614,37400,40.64,20241209,0.67,Y,047050,5000,8796 억,,11076583,N,N,119371,N,00,N
20250414,140500,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,52300,-200,5,-0.38,18102946700,344101,52.38,53600,53800,52000,68200,36800,52500,52609.40,6.30,0,-54246,54566,53532,51966,50932,49366,54050,51450,8796,15700,5000,37800,100,1,175922788,92008,17.88,1.40,12,0.20,2925.00,37359.00,72800,20240614,-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,,11076583,N,N,119371,N,00,N
20250414,130501,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,52600,100,2,0.19,15982258400,303576,46.21,53600,53800,52000,68200,36800,52500,52646.65,6.30,0,-46145,54566,53532,51966,50932,49366,54050,51450,8796,15700,5000,37800,100,1,175922788,92535,17.98,1.41,12,0.17,2925.00,37359.00,72800,20240614,-27.75,37400,20241209,40.64,64800,-18.83,20250311,38900,35.22,20250207,72800,-27.75,20240614,37400,40.64,20241209,0.67,Y,047050,5000,8796 억,,11076583,N,N,119371,N,00,N
20250414,120502,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,52400,-100,5,-0.19,14116839750,268038,40.80,53600,53800,52000,68200,36800,52500,52667.31,6.30,0,-43546,54566,53532,51966,50932,49366,54050,51450,8796,15700,5000,37800,100,1,175922788,92184,17.91,1.40,12,0.15,2925.00,37359.00,72800,20240614,-28.02,37400,20241209,40.11,64800,-19.14,20250311,38900,34.70,20250207,72800,-28.02,20240614,37400,40.11,20241209,0.67,Y,047050,5000,8796 억,,11076583,N,N,119371,N,00,N
20250414,110459,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,52600,100,2,0.19,10486878300,198570,30.23,53600,53800,52300,68200,36800,52500,52812.00,6.30,0,-41193,54566,53532,51966,50932,49366,54050,51450,8796,15700,5000,37800,100,1,175922788,92535,17.98,1.41,12,0.11,2925.00,37359.00,72800,20240614,-27.75,37400,20241209,40.64,64800,-18.83,20250311,38900,35.22,20250207,72800,-27.75,20240614,37400,40.64,20241209,0.67,Y,047050,5000,8796 억,,11076583,N,N,119371,N,00,N
20250414,100501,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,52600,100,2,0.19,6978312850,132052,20.10,53600,53800,52300,68200,36800,52500,52845.19,6.30,0,-22009,54566,53532,51966,50932,49366,54050,51450,8796,15700,5000,37800,100,1,175922788,92535,17.98,1.41,12,0.08,2925.00,37359.00,72800,20240614,-27.75,37400,20241209,40.64,64800,-18.83,20250311,38900,35.22,20250207,72800,-27.75,20240614,37400,40.64,20241209,0.67,Y,047050,5000,8796 억,,11076583,N,N,119371,N,00,N
20250414,090501,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,52800,300,2,0.57,1716887400,32230,4.91,53600,53800,52700,68200,36800,52500,53269.85,6.30,0,-12873,54566,53532,51966,50932,49366,54050,51450,8796,15700,5000,37800,100,1,175922788,92887,18.05,1.41,12,0.02,2925.00,37359.00,72800,20240614,-27.47,37400,20241209,41.18,64800,-18.52,20250311,38900,35.73,20250207,72800,-27.47,20240614,37400,41.18,20241209,0.67,Y,047050,5000,8796 억,,11076583,N,N,119371,N,00,N
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
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 20250414 160458 55 20.00 KOSPI200 유통 N N N Y 40 N 53100 600 2 1.14 25743965450 488775 74.41 53600 53800 52000 68200 36800 52500 52670.30 6.30 0 -81138 54566 53532 51966 50932 49366 54050 51450 8796 15700 5000 37800 100 1 175922788 93415 18.15 1.42 12 0.28 2925.00 37359.00 72800 20240614 -27.06 37400 20241209 41.98 64800 -18.06 20250311 38900 36.50 20250207 72800 -27.06 20240614 37400 41.98 20241209 0.67 Y 047050 5000 8796 억 11076583 N N 124573 N 00 N
3 20250414 150501 55 20.00 KOSPI200 유통 N N N Y 40 N 52600 100 2 0.19 21483547900 408519 62.19 53600 53800 52000 68200 36800 52500 52588.86 6.30 0 -57771 54566 53532 51966 50932 49366 54050 51450 8796 15700 5000 37800 100 1 175922788 92535 17.98 1.41 12 0.23 2925.00 37359.00 72800 20240614 -27.75 37400 20241209 40.64 64800 -18.83 20250311 38900 35.22 20250207 72800 -27.75 20240614 37400 40.64 20241209 0.67 Y 047050 5000 8796 억 11076583 N N 119371 N 00 N
4 20250414 140500 55 20.00 KOSPI200 유통 N N N Y 40 N 52300 -200 5 -0.38 18102946700 344101 52.38 53600 53800 52000 68200 36800 52500 52609.40 6.30 0 -54246 54566 53532 51966 50932 49366 54050 51450 8796 15700 5000 37800 100 1 175922788 92008 17.88 1.40 12 0.20 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 11076583 N N 119371 N 00 N
5 20250414 130501 55 20.00 KOSPI200 유통 N N N Y 40 N 52600 100 2 0.19 15982258400 303576 46.21 53600 53800 52000 68200 36800 52500 52646.65 6.30 0 -46145 54566 53532 51966 50932 49366 54050 51450 8796 15700 5000 37800 100 1 175922788 92535 17.98 1.41 12 0.17 2925.00 37359.00 72800 20240614 -27.75 37400 20241209 40.64 64800 -18.83 20250311 38900 35.22 20250207 72800 -27.75 20240614 37400 40.64 20241209 0.67 Y 047050 5000 8796 억 11076583 N N 119371 N 00 N
6 20250414 120502 55 20.00 KOSPI200 유통 N N N Y 40 N 52400 -100 5 -0.19 14116839750 268038 40.80 53600 53800 52000 68200 36800 52500 52667.31 6.30 0 -43546 54566 53532 51966 50932 49366 54050 51450 8796 15700 5000 37800 100 1 175922788 92184 17.91 1.40 12 0.15 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 0.67 Y 047050 5000 8796 억 11076583 N N 119371 N 00 N
7 20250414 110459 55 20.00 KOSPI200 유통 N N N Y 40 N 52600 100 2 0.19 10486878300 198570 30.23 53600 53800 52300 68200 36800 52500 52812.00 6.30 0 -41193 54566 53532 51966 50932 49366 54050 51450 8796 15700 5000 37800 100 1 175922788 92535 17.98 1.41 12 0.11 2925.00 37359.00 72800 20240614 -27.75 37400 20241209 40.64 64800 -18.83 20250311 38900 35.22 20250207 72800 -27.75 20240614 37400 40.64 20241209 0.67 Y 047050 5000 8796 억 11076583 N N 119371 N 00 N
8 20250414 100501 55 20.00 KOSPI200 유통 N N N Y 40 N 52600 100 2 0.19 6978312850 132052 20.10 53600 53800 52300 68200 36800 52500 52845.19 6.30 0 -22009 54566 53532 51966 50932 49366 54050 51450 8796 15700 5000 37800 100 1 175922788 92535 17.98 1.41 12 0.08 2925.00 37359.00 72800 20240614 -27.75 37400 20241209 40.64 64800 -18.83 20250311 38900 35.22 20250207 72800 -27.75 20240614 37400 40.64 20241209 0.67 Y 047050 5000 8796 억 11076583 N N 119371 N 00 N
9 20250414 090501 55 20.00 KOSPI200 유통 N N N Y 40 N 52800 300 2 0.57 1716887400 32230 4.91 53600 53800 52700 68200 36800 52500 53269.85 6.30 0 -12873 54566 53532 51966 50932 49366 54050 51450 8796 15700 5000 37800 100 1 175922788 92887 18.05 1.41 12 0.02 2925.00 37359.00 72800 20240614 -27.47 37400 20241209 41.18 64800 -18.52 20250311 38900 35.73 20250207 72800 -27.47 20240614 37400 41.18 20241209 0.67 Y 047050 5000 8796 억 11076583 N N 119371 N 00 N
10 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
11 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
12 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