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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047050/price/prices-20250301.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
20250306,160459,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,58400,-2600,5,-4.26,145941066950,2440561,33.44,60300,61800,57500,79300,42700,61000,59795.53,6.60,0,-952,68666,64832,58966,55132,49266,66750,57050,8796,18300,5000,43920,100,1,175922788,102739,15.23,1.68,12,1.39,3834.00,34859.00,72800,20240614,-19.78,37400,20241209,56.15,62800,-7.01,20250305,38900,50.13,20250207,72800,-19.78,20240614,37400,56.15,20241209,0.61,N,047050,5000,8796 억,,11613058,N,N,8333,N,00,N
20250306,150458,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,58300,-2700,5,-4.43,139946225400,2337988,32.03,60300,61800,57500,79300,42700,61000,59853.50,6.60,0,-7110,68666,64832,58966,55132,49266,66750,57050,8796,18300,5000,43920,100,1,175922788,102563,15.21,1.67,12,1.33,3834.00,34859.00,72800,20240614,-19.92,37400,20241209,55.88,62800,-7.17,20250305,38900,49.87,20250207,72800,-19.92,20240614,37400,55.88,20241209,0.61,N,047050,5000,8796 억,,11613058,N,N,6873,N,00,N
20250306,140458,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,58600,-2400,5,-3.93,117961358000,1959023,26.84,60300,61800,58300,79300,42700,61000,60211.06,6.60,0,-28907,68666,64832,58966,55132,49266,66750,57050,8796,18300,5000,43920,100,1,175922788,103091,15.28,1.68,12,1.11,3834.00,34859.00,72800,20240614,-19.51,37400,20241209,56.68,62800,-6.69,20250305,38900,50.64,20250207,72800,-19.51,20240614,37400,56.68,20241209,0.61,N,047050,5000,8796 억,,11613058,N,N,6873,N,00,N
20250306,130458,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,58700,-2300,5,-3.77,105604428000,1748805,23.96,60300,61800,58600,79300,42700,61000,60383.72,6.60,0,-17332,68666,64832,58966,55132,49266,66750,57050,8796,18300,5000,43920,100,1,175922788,103267,15.31,1.68,12,0.99,3834.00,34859.00,72800,20240614,-19.37,37400,20241209,56.95,62800,-6.53,20250305,38900,50.90,20250207,72800,-19.37,20240614,37400,56.95,20241209,0.61,N,047050,5000,8796 억,,11613058,N,N,6873,N,00,N
20250306,120458,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,59500,-1500,5,-2.46,90410837550,1491337,20.43,60300,61800,59300,79300,42700,61000,60621.92,6.60,0,-60937,68666,64832,58966,55132,49266,66750,57050,8796,18300,5000,43920,100,1,175922788,104674,15.52,1.71,12,0.85,3834.00,34859.00,72800,20240614,-18.27,37400,20241209,59.09,62800,-5.25,20250305,38900,52.96,20250207,72800,-18.27,20240614,37400,59.09,20241209,0.61,N,047050,5000,8796 억,,11613058,N,N,6873,N,00,N
20250306,110456,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,60000,-1000,5,-1.64,80759073150,1329447,18.22,60300,61800,59700,79300,42700,61000,60744.78,6.60,0,-62801,68666,64832,58966,55132,49266,66750,57050,8796,18300,5000,43920,100,1,175922788,105554,15.65,1.72,12,0.76,3834.00,34859.00,72800,20240614,-17.58,37400,20241209,60.43,62800,-4.46,20250305,38900,54.24,20250207,72800,-17.58,20240614,37400,60.43,20241209,0.61,N,047050,5000,8796 억,,11613058,N,N,6873,N,00,N
20250306,100458,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,60600,-400,5,-0.66,66746160250,1096476,15.02,60300,61800,60000,79300,42700,61000,60872.38,6.60,0,-60220,68666,64832,58966,55132,49266,66750,57050,8796,18300,5000,43920,100,1,175922788,106609,15.81,1.74,12,0.62,3834.00,34859.00,72800,20240614,-16.76,37400,20241209,62.03,62800,-3.50,20250305,38900,55.78,20250207,72800,-16.76,20240614,37400,62.03,20241209,0.61,N,047050,5000,8796 억,,11613058,N,N,6873,N,00,N
20250306,090501,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,60800,-200,5,-0.33,15361260450,252785,3.46,60300,61300,60300,79300,42700,61000,60760.26,6.60,0,-19495,68666,64832,58966,55132,49266,66750,57050,8796,18300,5000,43920,100,1,175922788,106961,15.86,1.74,12,0.14,3834.00,34859.00,72800,20240614,-16.48,37400,20241209,62.57,62800,-3.18,20250305,38900,56.30,20250207,72800,-16.48,20240614,37400,62.57,20241209,0.61,N,047050,5000,8796 억,,11613058,N,N,6873,N,00,N
20250305,160454,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,61000,8100,2,15.31,429436502550,7215872,424.69,54000,62800,53100,68700,37100,52900,59508.09,6.56,0,101280,56866,54882,52116,50132,47366,55875,51125,8796,15800,5000,38080,100,1,175922788,107313,15.91,1.75,12,4.10,3834.00,34859.00,72800,20240614,-16.21,37400,20241209,63.10,62800,-2.87,20250305,38900,56.81,20250207,72800,-16.21,20240614,37400,63.10,20241209,0.62,N,047050,5000,8796 억,,11548021,N,N,6873,N,00,N
20250305,150455,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,61100,8200,2,15.50,405457390850,6823469,401.59,54000,62800,53100,68700,37100,52900,59421.02,6.56,0,64627,56866,54882,52116,50132,47366,55875,51125,8796,15800,5000,38080,100,1,175922788,107489,15.94,1.75,12,3.88,3834.00,34859.00,72800,20240614,-16.07,37400,20241209,63.37,62800,-2.71,20250305,38900,57.07,20250207,72800,-16.07,20240614,37400,63.37,20241209,0.62,N,047050,5000,8796 억,,11548021,N,N,11529,N,00,N
20250305,140453,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,60300,7400,2,13.99,366147525000,6173509,363.34,54000,62800,53100,68700,37100,52900,59309.48,6.56,0,20393,56866,54882,52116,50132,47366,55875,51125,8796,15800,5000,38080,100,1,175922788,106081,15.73,1.73,12,3.51,3834.00,34859.00,72800,20240614,-17.17,37400,20241209,61.23,62800,-3.98,20250305,38900,55.01,20250207,72800,-17.17,20240614,37400,61.23,20241209,0.62,N,047050,5000,8796 억,,11548021,N,N,11529,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 20250306 160459 55 20.00 KOSPI200 유통 N N N Y 40 Y 58400 -2600 5 -4.26 145941066950 2440561 33.44 60300 61800 57500 79300 42700 61000 59795.53 6.60 0 -952 68666 64832 58966 55132 49266 66750 57050 8796 18300 5000 43920 100 1 175922788 102739 15.23 1.68 12 1.39 3834.00 34859.00 72800 20240614 -19.78 37400 20241209 56.15 62800 -7.01 20250305 38900 50.13 20250207 72800 -19.78 20240614 37400 56.15 20241209 0.61 N 047050 5000 8796 억 11613058 N N 8333 N 00 N
3 20250306 150458 55 20.00 KOSPI200 유통 N N N Y 40 Y 58300 -2700 5 -4.43 139946225400 2337988 32.03 60300 61800 57500 79300 42700 61000 59853.50 6.60 0 -7110 68666 64832 58966 55132 49266 66750 57050 8796 18300 5000 43920 100 1 175922788 102563 15.21 1.67 12 1.33 3834.00 34859.00 72800 20240614 -19.92 37400 20241209 55.88 62800 -7.17 20250305 38900 49.87 20250207 72800 -19.92 20240614 37400 55.88 20241209 0.61 N 047050 5000 8796 억 11613058 N N 6873 N 00 N
4 20250306 140458 55 20.00 KOSPI200 유통 N N N Y 40 Y 58600 -2400 5 -3.93 117961358000 1959023 26.84 60300 61800 58300 79300 42700 61000 60211.06 6.60 0 -28907 68666 64832 58966 55132 49266 66750 57050 8796 18300 5000 43920 100 1 175922788 103091 15.28 1.68 12 1.11 3834.00 34859.00 72800 20240614 -19.51 37400 20241209 56.68 62800 -6.69 20250305 38900 50.64 20250207 72800 -19.51 20240614 37400 56.68 20241209 0.61 N 047050 5000 8796 억 11613058 N N 6873 N 00 N
5 20250306 130458 55 20.00 KOSPI200 유통 N N N Y 40 Y 58700 -2300 5 -3.77 105604428000 1748805 23.96 60300 61800 58600 79300 42700 61000 60383.72 6.60 0 -17332 68666 64832 58966 55132 49266 66750 57050 8796 18300 5000 43920 100 1 175922788 103267 15.31 1.68 12 0.99 3834.00 34859.00 72800 20240614 -19.37 37400 20241209 56.95 62800 -6.53 20250305 38900 50.90 20250207 72800 -19.37 20240614 37400 56.95 20241209 0.61 N 047050 5000 8796 억 11613058 N N 6873 N 00 N
6 20250306 120458 55 20.00 KOSPI200 유통 N N N Y 40 Y 59500 -1500 5 -2.46 90410837550 1491337 20.43 60300 61800 59300 79300 42700 61000 60621.92 6.60 0 -60937 68666 64832 58966 55132 49266 66750 57050 8796 18300 5000 43920 100 1 175922788 104674 15.52 1.71 12 0.85 3834.00 34859.00 72800 20240614 -18.27 37400 20241209 59.09 62800 -5.25 20250305 38900 52.96 20250207 72800 -18.27 20240614 37400 59.09 20241209 0.61 N 047050 5000 8796 억 11613058 N N 6873 N 00 N
7 20250306 110456 55 20.00 KOSPI200 유통 N N N Y 40 Y 60000 -1000 5 -1.64 80759073150 1329447 18.22 60300 61800 59700 79300 42700 61000 60744.78 6.60 0 -62801 68666 64832 58966 55132 49266 66750 57050 8796 18300 5000 43920 100 1 175922788 105554 15.65 1.72 12 0.76 3834.00 34859.00 72800 20240614 -17.58 37400 20241209 60.43 62800 -4.46 20250305 38900 54.24 20250207 72800 -17.58 20240614 37400 60.43 20241209 0.61 N 047050 5000 8796 억 11613058 N N 6873 N 00 N
8 20250306 100458 55 20.00 KOSPI200 유통 N N N Y 40 Y 60600 -400 5 -0.66 66746160250 1096476 15.02 60300 61800 60000 79300 42700 61000 60872.38 6.60 0 -60220 68666 64832 58966 55132 49266 66750 57050 8796 18300 5000 43920 100 1 175922788 106609 15.81 1.74 12 0.62 3834.00 34859.00 72800 20240614 -16.76 37400 20241209 62.03 62800 -3.50 20250305 38900 55.78 20250207 72800 -16.76 20240614 37400 62.03 20241209 0.61 N 047050 5000 8796 억 11613058 N N 6873 N 00 N
9 20250306 090501 55 20.00 KOSPI200 유통 N N N Y 40 Y 60800 -200 5 -0.33 15361260450 252785 3.46 60300 61300 60300 79300 42700 61000 60760.26 6.60 0 -19495 68666 64832 58966 55132 49266 66750 57050 8796 18300 5000 43920 100 1 175922788 106961 15.86 1.74 12 0.14 3834.00 34859.00 72800 20240614 -16.48 37400 20241209 62.57 62800 -3.18 20250305 38900 56.30 20250207 72800 -16.48 20240614 37400 62.57 20241209 0.61 N 047050 5000 8796 억 11613058 N N 6873 N 00 N
10 20250305 160454 55 20.00 KOSPI200 유통 N N N Y 40 Y 61000 8100 2 15.31 429436502550 7215872 424.69 54000 62800 53100 68700 37100 52900 59508.09 6.56 0 101280 56866 54882 52116 50132 47366 55875 51125 8796 15800 5000 38080 100 1 175922788 107313 15.91 1.75 12 4.10 3834.00 34859.00 72800 20240614 -16.21 37400 20241209 63.10 62800 -2.87 20250305 38900 56.81 20250207 72800 -16.21 20240614 37400 63.10 20241209 0.62 N 047050 5000 8796 억 11548021 N N 6873 N 00 N
11 20250305 150455 55 20.00 KOSPI200 유통 N N N Y 40 Y 61100 8200 2 15.50 405457390850 6823469 401.59 54000 62800 53100 68700 37100 52900 59421.02 6.56 0 64627 56866 54882 52116 50132 47366 55875 51125 8796 15800 5000 38080 100 1 175922788 107489 15.94 1.75 12 3.88 3834.00 34859.00 72800 20240614 -16.07 37400 20241209 63.37 62800 -2.71 20250305 38900 57.07 20250207 72800 -16.07 20240614 37400 63.37 20241209 0.62 N 047050 5000 8796 억 11548021 N N 11529 N 00 N
12 20250305 140453 55 20.00 KOSPI200 유통 N N N Y 40 Y 60300 7400 2 13.99 366147525000 6173509 363.34 54000 62800 53100 68700 37100 52900 59309.48 6.56 0 20393 56866 54882 52116 50132 47366 55875 51125 8796 15800 5000 38080 100 1 175922788 106081 15.73 1.73 12 3.51 3834.00 34859.00 72800 20240614 -17.17 37400 20241209 61.23 62800 -3.98 20250305 38900 55.01 20250207 72800 -17.17 20240614 37400 61.23 20241209 0.62 N 047050 5000 8796 억 11548021 N N 11529 N 00 N