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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160515,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,43800,2350,2,5.67,151247016800,3366827,889.69,41750,47700,41600,53800,29050,41450,44923.73,6.98,0,-118498,43016,42232,41716,40932,40416,41975,40675,8796,12350,5000,29840,50,1,175922788,77054,11.42,1.26,12,1.91,3834.00,34859.00,72800,20240614,-39.84,37400,20241209,17.11,47700,-8.18,20250219,38900,12.60,20250207,72800,-39.84,20240614,37400,17.11,20241209,0.55,N,047050,5000,8796 억,,12284322,N,N,7939,N,00,N
20250219,150517,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,44000,2550,2,6.15,147820121050,3288694,869.05,41750,47700,41600,53800,29050,41450,44947.97,6.98,0,-133984,43016,42232,41716,40932,40416,41975,40675,8796,12350,5000,29840,50,1,175922788,77406,11.48,1.26,12,1.87,3834.00,34859.00,72800,20240614,-39.56,37400,20241209,17.65,47700,-7.76,20250219,38900,13.11,20250207,72800,-39.56,20240614,37400,17.65,20241209,0.55,N,047050,5000,8796 억,,12284322,N,N,3041,N,00,N
20250219,140514,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,44400,2950,2,7.12,138806177350,3085212,815.28,41750,47700,41600,53800,29050,41450,44990.81,6.98,0,-137757,43016,42232,41716,40932,40416,41975,40675,8796,12350,5000,29840,50,1,175922788,78110,11.58,1.27,12,1.75,3834.00,34859.00,72800,20240614,-39.01,37400,20241209,18.72,47700,-6.92,20250219,38900,14.14,20250207,72800,-39.01,20240614,37400,18.72,20241209,0.55,N,047050,5000,8796 억,,12284322,N,N,3041,N,00,N
20250219,130515,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,44000,2550,2,6.15,132835904250,2950183,779.60,41750,47700,41600,53800,29050,41450,45026.33,6.98,0,-127996,43016,42232,41716,40932,40416,41975,40675,8796,12350,5000,29840,50,1,175922788,77406,11.48,1.26,12,1.68,3834.00,34859.00,72800,20240614,-39.56,37400,20241209,17.65,47700,-7.76,20250219,38900,13.11,20250207,72800,-39.56,20240614,37400,17.65,20241209,0.55,N,047050,5000,8796 억,,12284322,N,N,3041,N,00,N
20250219,120514,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,44150,2700,2,6.51,125374987950,2780749,734.82,41750,47700,41600,53800,29050,41450,45086.77,6.98,0,-136374,43016,42232,41716,40932,40416,41975,40675,8796,12350,5000,29840,50,1,175922788,77670,11.52,1.27,12,1.58,3834.00,34859.00,72800,20240614,-39.35,37400,20241209,18.05,47700,-7.44,20250219,38900,13.50,20250207,72800,-39.35,20240614,37400,18.05,20241209,0.55,N,047050,5000,8796 억,,12284322,N,N,3041,N,00,N
20250219,110515,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,44400,2950,2,7.12,113491702150,2513004,664.07,41750,47700,41600,53800,29050,41450,45161.77,6.98,0,-130500,43016,42232,41716,40932,40416,41975,40675,8796,12350,5000,29840,50,1,175922788,78110,11.58,1.27,12,1.43,3834.00,34859.00,72800,20240614,-39.01,37400,20241209,18.72,47700,-6.92,20250219,38900,14.14,20250207,72800,-39.01,20240614,37400,18.72,20241209,0.55,N,047050,5000,8796 억,,12284322,N,N,3041,N,00,N
20250219,100515,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,43450,2000,2,4.83,20997287450,487255,128.76,41750,43850,41600,53800,29050,41450,43093.02,6.98,0,100363,43016,42232,41716,40932,40416,41975,40675,8796,12350,5000,29840,50,1,175922788,76438,11.33,1.25,12,0.28,3834.00,34859.00,72800,20240614,-40.32,37400,20241209,16.18,44200,-1.70,20250121,38900,11.70,20250207,72800,-40.32,20240614,37400,16.18,20241209,0.55,N,047050,5000,8796 억,,12284322,N,N,3041,N,00,N
20250219,090516,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,42350,900,2,2.17,1946139150,46316,12.24,41750,42400,41600,53800,29050,41450,42018.72,6.98,0,22170,43016,42232,41716,40932,40416,41975,40675,8796,12350,5000,29840,50,1,175922788,74503,11.05,1.21,12,0.03,3834.00,34859.00,72800,20240614,-41.83,37400,20241209,13.24,44200,-4.19,20250121,38900,8.87,20250207,72800,-41.83,20240614,37400,13.24,20241209,0.55,N,047050,5000,8796 억,,12284322,N,N,3041,N,00,N
20250218,160514,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,41450,-650,5,-1.54,15604421850,374745,87.35,42500,42500,41200,54700,29500,42100,41640.57,7.01,0,-28971,43200,42650,42150,41600,41100,42925,41875,8796,12600,5000,30310,50,1,175922788,72920,10.81,1.19,12,0.21,3834.00,34859.00,72800,20240614,-43.06,37400,20241209,10.83,44200,-6.22,20250121,38900,6.56,20250207,72800,-43.06,20240614,37400,10.83,20241209,0.55,N,047050,5000,8796 억,,12333776,N,N,3041,N,00,N
20250218,150515,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,41500,-600,5,-1.43,14364105550,344839,80.38,42500,42500,41200,54700,29500,42100,41654.53,7.01,0,-25333,43200,42650,42150,41600,41100,42925,41875,8796,12600,5000,30310,50,1,175922788,73008,10.82,1.19,12,0.20,3834.00,34859.00,72800,20240614,-42.99,37400,20241209,10.96,44200,-6.11,20250121,38900,6.68,20250207,72800,-42.99,20240614,37400,10.96,20241209,0.55,N,047050,5000,8796 억,,12333776,N,N,970,N,00,N
20250218,140515,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,41450,-650,5,-1.54,12628365350,303065,70.64,42500,42500,41200,54700,29500,42100,41668.83,7.01,0,-30390,43200,42650,42150,41600,41100,42925,41875,8796,12600,5000,30310,50,1,175922788,72920,10.81,1.19,12,0.17,3834.00,34859.00,72800,20240614,-43.06,37400,20241209,10.83,44200,-6.22,20250121,38900,6.56,20250207,72800,-43.06,20240614,37400,10.83,20241209,0.55,N,047050,5000,8796 억,,12333776,N,N,970,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 20250219 160515 55 20.00 KOSPI200 유통 N N N Y 40 Y 43800 2350 2 5.67 151247016800 3366827 889.69 41750 47700 41600 53800 29050 41450 44923.73 6.98 0 -118498 43016 42232 41716 40932 40416 41975 40675 8796 12350 5000 29840 50 1 175922788 77054 11.42 1.26 12 1.91 3834.00 34859.00 72800 20240614 -39.84 37400 20241209 17.11 47700 -8.18 20250219 38900 12.60 20250207 72800 -39.84 20240614 37400 17.11 20241209 0.55 N 047050 5000 8796 억 12284322 N N 7939 N 00 N
3 20250219 150517 55 20.00 KOSPI200 유통 N N N Y 40 Y 44000 2550 2 6.15 147820121050 3288694 869.05 41750 47700 41600 53800 29050 41450 44947.97 6.98 0 -133984 43016 42232 41716 40932 40416 41975 40675 8796 12350 5000 29840 50 1 175922788 77406 11.48 1.26 12 1.87 3834.00 34859.00 72800 20240614 -39.56 37400 20241209 17.65 47700 -7.76 20250219 38900 13.11 20250207 72800 -39.56 20240614 37400 17.65 20241209 0.55 N 047050 5000 8796 억 12284322 N N 3041 N 00 N
4 20250219 140514 55 20.00 KOSPI200 유통 N N N Y 40 Y 44400 2950 2 7.12 138806177350 3085212 815.28 41750 47700 41600 53800 29050 41450 44990.81 6.98 0 -137757 43016 42232 41716 40932 40416 41975 40675 8796 12350 5000 29840 50 1 175922788 78110 11.58 1.27 12 1.75 3834.00 34859.00 72800 20240614 -39.01 37400 20241209 18.72 47700 -6.92 20250219 38900 14.14 20250207 72800 -39.01 20240614 37400 18.72 20241209 0.55 N 047050 5000 8796 억 12284322 N N 3041 N 00 N
5 20250219 130515 55 20.00 KOSPI200 유통 N N N Y 40 Y 44000 2550 2 6.15 132835904250 2950183 779.60 41750 47700 41600 53800 29050 41450 45026.33 6.98 0 -127996 43016 42232 41716 40932 40416 41975 40675 8796 12350 5000 29840 50 1 175922788 77406 11.48 1.26 12 1.68 3834.00 34859.00 72800 20240614 -39.56 37400 20241209 17.65 47700 -7.76 20250219 38900 13.11 20250207 72800 -39.56 20240614 37400 17.65 20241209 0.55 N 047050 5000 8796 억 12284322 N N 3041 N 00 N
6 20250219 120514 55 20.00 KOSPI200 유통 N N N Y 40 Y 44150 2700 2 6.51 125374987950 2780749 734.82 41750 47700 41600 53800 29050 41450 45086.77 6.98 0 -136374 43016 42232 41716 40932 40416 41975 40675 8796 12350 5000 29840 50 1 175922788 77670 11.52 1.27 12 1.58 3834.00 34859.00 72800 20240614 -39.35 37400 20241209 18.05 47700 -7.44 20250219 38900 13.50 20250207 72800 -39.35 20240614 37400 18.05 20241209 0.55 N 047050 5000 8796 억 12284322 N N 3041 N 00 N
7 20250219 110515 55 20.00 KOSPI200 유통 N N N Y 40 Y 44400 2950 2 7.12 113491702150 2513004 664.07 41750 47700 41600 53800 29050 41450 45161.77 6.98 0 -130500 43016 42232 41716 40932 40416 41975 40675 8796 12350 5000 29840 50 1 175922788 78110 11.58 1.27 12 1.43 3834.00 34859.00 72800 20240614 -39.01 37400 20241209 18.72 47700 -6.92 20250219 38900 14.14 20250207 72800 -39.01 20240614 37400 18.72 20241209 0.55 N 047050 5000 8796 억 12284322 N N 3041 N 00 N
8 20250219 100515 55 20.00 KOSPI200 유통 N N N Y 40 Y 43450 2000 2 4.83 20997287450 487255 128.76 41750 43850 41600 53800 29050 41450 43093.02 6.98 0 100363 43016 42232 41716 40932 40416 41975 40675 8796 12350 5000 29840 50 1 175922788 76438 11.33 1.25 12 0.28 3834.00 34859.00 72800 20240614 -40.32 37400 20241209 16.18 44200 -1.70 20250121 38900 11.70 20250207 72800 -40.32 20240614 37400 16.18 20241209 0.55 N 047050 5000 8796 억 12284322 N N 3041 N 00 N
9 20250219 090516 55 20.00 KOSPI200 유통 N N N Y 40 Y 42350 900 2 2.17 1946139150 46316 12.24 41750 42400 41600 53800 29050 41450 42018.72 6.98 0 22170 43016 42232 41716 40932 40416 41975 40675 8796 12350 5000 29840 50 1 175922788 74503 11.05 1.21 12 0.03 3834.00 34859.00 72800 20240614 -41.83 37400 20241209 13.24 44200 -4.19 20250121 38900 8.87 20250207 72800 -41.83 20240614 37400 13.24 20241209 0.55 N 047050 5000 8796 억 12284322 N N 3041 N 00 N
10 20250218 160514 55 20.00 KOSPI200 유통 N N N Y 40 Y 41450 -650 5 -1.54 15604421850 374745 87.35 42500 42500 41200 54700 29500 42100 41640.57 7.01 0 -28971 43200 42650 42150 41600 41100 42925 41875 8796 12600 5000 30310 50 1 175922788 72920 10.81 1.19 12 0.21 3834.00 34859.00 72800 20240614 -43.06 37400 20241209 10.83 44200 -6.22 20250121 38900 6.56 20250207 72800 -43.06 20240614 37400 10.83 20241209 0.55 N 047050 5000 8796 억 12333776 N N 3041 N 00 N
11 20250218 150515 55 20.00 KOSPI200 유통 N N N Y 40 Y 41500 -600 5 -1.43 14364105550 344839 80.38 42500 42500 41200 54700 29500 42100 41654.53 7.01 0 -25333 43200 42650 42150 41600 41100 42925 41875 8796 12600 5000 30310 50 1 175922788 73008 10.82 1.19 12 0.20 3834.00 34859.00 72800 20240614 -42.99 37400 20241209 10.96 44200 -6.11 20250121 38900 6.68 20250207 72800 -42.99 20240614 37400 10.96 20241209 0.55 N 047050 5000 8796 억 12333776 N N 970 N 00 N
12 20250218 140515 55 20.00 KOSPI200 유통 N N N Y 40 Y 41450 -650 5 -1.54 12628365350 303065 70.64 42500 42500 41200 54700 29500 42100 41668.83 7.01 0 -30390 43200 42650 42150 41600 41100 42925 41875 8796 12600 5000 30310 50 1 175922788 72920 10.81 1.19 12 0.17 3834.00 34859.00 72800 20240614 -43.06 37400 20241209 10.83 44200 -6.22 20250121 38900 6.56 20250207 72800 -43.06 20240614 37400 10.83 20241209 0.55 N 047050 5000 8796 억 12333776 N N 970 N 00 N