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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160509,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,57000,-2100,5,-3.55,97791859150,1690602,80.61,59900,60400,56200,76800,41400,59100,57845.47,6.54,0,96421,63633,61366,60033,57766,56433,60700,57100,8796,17700,5000,42550,100,1,175922788,100276,14.87,1.64,12,0.96,3834.00,34859.00,72800,20240614,-21.70,37400,20241209,52.41,64800,-12.04,20250311,38900,46.53,20250207,72800,-21.70,20240614,37400,52.41,20241209,0.73,N,047050,5000,8796 억,,11509327,N,N,11604,N,00,N
20250313,150510,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,56900,-2200,5,-3.72,87407757950,1508362,71.92,59900,60400,56200,76800,41400,59100,57948.75,6.54,0,94434,63633,61366,60033,57766,56433,60700,57100,8796,17700,5000,42550,100,1,175922788,100100,14.84,1.63,12,0.86,3834.00,34859.00,72800,20240614,-21.84,37400,20241209,52.14,64800,-12.19,20250311,38900,46.27,20250207,72800,-21.84,20240614,37400,52.14,20241209,0.73,N,047050,5000,8796 억,,11509327,N,N,5609,N,00,N
20250313,140510,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,56700,-2400,5,-4.06,74101282150,1273037,60.70,59900,60400,56300,76800,41400,59100,58208.23,6.54,0,28620,63633,61366,60033,57766,56433,60700,57100,8796,17700,5000,42550,100,1,175922788,99748,14.79,1.63,12,0.72,3834.00,34859.00,72800,20240614,-22.12,37400,20241209,51.60,64800,-12.50,20250311,38900,45.76,20250207,72800,-22.12,20240614,37400,51.60,20241209,0.73,N,047050,5000,8796 억,,11509327,N,N,5609,N,00,N
20250313,130510,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,57200,-1900,5,-3.21,62507771300,1069242,50.98,59900,60400,56900,76800,41400,59100,58459.86,6.54,0,-8530,63633,61366,60033,57766,56433,60700,57100,8796,17700,5000,42550,100,1,175922788,100628,14.92,1.64,12,0.61,3834.00,34859.00,72800,20240614,-21.43,37400,20241209,52.94,64800,-11.73,20250311,38900,47.04,20250207,72800,-21.43,20240614,37400,52.94,20241209,0.73,N,047050,5000,8796 억,,11509327,N,N,5609,N,00,N
20250313,120510,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,57600,-1500,5,-2.54,51928275900,884391,42.17,59900,60400,57400,76800,41400,59100,58716.40,6.54,0,-32128,63633,61366,60033,57766,56433,60700,57100,8796,17700,5000,42550,100,1,175922788,101332,15.02,1.65,12,0.50,3834.00,34859.00,72800,20240614,-20.88,37400,20241209,54.01,64800,-11.11,20250311,38900,48.07,20250207,72800,-20.88,20240614,37400,54.01,20241209,0.73,N,047050,5000,8796 억,,11509327,N,N,5609,N,00,N
20250313,110509,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,58300,-800,5,-1.35,40580767150,688523,32.83,59900,60400,57900,76800,41400,59100,58938.86,6.54,0,-9195,63633,61366,60033,57766,56433,60700,57100,8796,17700,5000,42550,100,1,175922788,102563,15.21,1.67,12,0.39,3834.00,34859.00,72800,20240614,-19.92,37400,20241209,55.88,64800,-10.03,20250311,38900,49.87,20250207,72800,-19.92,20240614,37400,55.88,20241209,0.73,N,047050,5000,8796 억,,11509327,N,N,5609,N,00,N
20250313,100509,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,58300,-800,5,-1.35,26992345750,455841,21.73,59900,60400,58000,76800,41400,59100,59214.40,6.54,0,-9601,63633,61366,60033,57766,56433,60700,57100,8796,17700,5000,42550,100,1,175922788,102563,15.21,1.67,12,0.26,3834.00,34859.00,72800,20240614,-19.92,37400,20241209,55.88,64800,-10.03,20250311,38900,49.87,20250207,72800,-19.92,20240614,37400,55.88,20241209,0.73,N,047050,5000,8796 억,,11509327,N,N,5609,N,00,N
20250313,090511,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,59300,200,2,0.34,5543286200,92707,4.42,59900,60400,59200,76800,41400,59100,59794.01,6.54,0,-44674,63633,61366,60033,57766,56433,60700,57100,8796,17700,5000,42550,100,1,175922788,104322,15.47,1.70,12,0.05,3834.00,34859.00,72800,20240614,-18.54,37400,20241209,58.56,64800,-8.49,20250311,38900,52.44,20250207,72800,-18.54,20240614,37400,58.56,20241209,0.73,N,047050,5000,8796 억,,11509327,N,N,5609,N,00,N
20250312,160507,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,59100,300,2,0.51,125948367200,2075685,49.83,59600,62300,58700,76400,41200,58800,60681.31,6.50,0,73410,66800,62800,60800,56800,54800,61800,55800,8796,17600,5000,42330,100,1,175922788,103970,15.41,1.70,12,1.18,3834.00,34859.00,72800,20240614,-18.82,37400,20241209,58.02,64800,-8.80,20250311,38900,51.93,20250207,72800,-18.82,20240614,37400,58.02,20241209,0.72,N,047050,5000,8796 억,,11441650,N,N,5609,N,00,N
20250312,150507,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,59200,400,2,0.68,118575575200,1950746,46.83,59600,62300,58900,76400,41200,58800,60787.22,6.50,0,45228,66800,62800,60800,56800,54800,61800,55800,8796,17600,5000,42330,100,1,175922788,104146,15.44,1.70,12,1.11,3834.00,34859.00,72800,20240614,-18.68,37400,20241209,58.29,64800,-8.64,20250311,38900,52.19,20250207,72800,-18.68,20240614,37400,58.29,20241209,0.72,N,047050,5000,8796 억,,11441650,N,N,8982,N,00,N
20250312,140507,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,60450,1650,2,2.81,97013152700,1593348,38.25,59600,62300,58900,76400,41200,58800,60889.55,6.50,0,42901,66800,62800,60800,56800,54800,61800,55800,8796,17600,5000,42330,100,1,175922788,106345,15.77,1.73,12,0.91,3834.00,34859.00,72800,20240614,-16.96,37400,20241209,61.63,64800,-6.71,20250311,38900,55.40,20250207,72800,-16.96,20240614,37400,61.63,20241209,0.72,N,047050,5000,8796 억,,11441650,N,N,8982,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 20250313 160509 55 20.00 KOSPI200 유통 N N N Y 40 Y 57000 -2100 5 -3.55 97791859150 1690602 80.61 59900 60400 56200 76800 41400 59100 57845.47 6.54 0 96421 63633 61366 60033 57766 56433 60700 57100 8796 17700 5000 42550 100 1 175922788 100276 14.87 1.64 12 0.96 3834.00 34859.00 72800 20240614 -21.70 37400 20241209 52.41 64800 -12.04 20250311 38900 46.53 20250207 72800 -21.70 20240614 37400 52.41 20241209 0.73 N 047050 5000 8796 억 11509327 N N 11604 N 00 N
3 20250313 150510 55 20.00 KOSPI200 유통 N N N Y 40 Y 56900 -2200 5 -3.72 87407757950 1508362 71.92 59900 60400 56200 76800 41400 59100 57948.75 6.54 0 94434 63633 61366 60033 57766 56433 60700 57100 8796 17700 5000 42550 100 1 175922788 100100 14.84 1.63 12 0.86 3834.00 34859.00 72800 20240614 -21.84 37400 20241209 52.14 64800 -12.19 20250311 38900 46.27 20250207 72800 -21.84 20240614 37400 52.14 20241209 0.73 N 047050 5000 8796 억 11509327 N N 5609 N 00 N
4 20250313 140510 55 20.00 KOSPI200 유통 N N N Y 40 Y 56700 -2400 5 -4.06 74101282150 1273037 60.70 59900 60400 56300 76800 41400 59100 58208.23 6.54 0 28620 63633 61366 60033 57766 56433 60700 57100 8796 17700 5000 42550 100 1 175922788 99748 14.79 1.63 12 0.72 3834.00 34859.00 72800 20240614 -22.12 37400 20241209 51.60 64800 -12.50 20250311 38900 45.76 20250207 72800 -22.12 20240614 37400 51.60 20241209 0.73 N 047050 5000 8796 억 11509327 N N 5609 N 00 N
5 20250313 130510 55 20.00 KOSPI200 유통 N N N Y 40 Y 57200 -1900 5 -3.21 62507771300 1069242 50.98 59900 60400 56900 76800 41400 59100 58459.86 6.54 0 -8530 63633 61366 60033 57766 56433 60700 57100 8796 17700 5000 42550 100 1 175922788 100628 14.92 1.64 12 0.61 3834.00 34859.00 72800 20240614 -21.43 37400 20241209 52.94 64800 -11.73 20250311 38900 47.04 20250207 72800 -21.43 20240614 37400 52.94 20241209 0.73 N 047050 5000 8796 억 11509327 N N 5609 N 00 N
6 20250313 120510 55 20.00 KOSPI200 유통 N N N Y 40 Y 57600 -1500 5 -2.54 51928275900 884391 42.17 59900 60400 57400 76800 41400 59100 58716.40 6.54 0 -32128 63633 61366 60033 57766 56433 60700 57100 8796 17700 5000 42550 100 1 175922788 101332 15.02 1.65 12 0.50 3834.00 34859.00 72800 20240614 -20.88 37400 20241209 54.01 64800 -11.11 20250311 38900 48.07 20250207 72800 -20.88 20240614 37400 54.01 20241209 0.73 N 047050 5000 8796 억 11509327 N N 5609 N 00 N
7 20250313 110509 55 20.00 KOSPI200 유통 N N N Y 40 Y 58300 -800 5 -1.35 40580767150 688523 32.83 59900 60400 57900 76800 41400 59100 58938.86 6.54 0 -9195 63633 61366 60033 57766 56433 60700 57100 8796 17700 5000 42550 100 1 175922788 102563 15.21 1.67 12 0.39 3834.00 34859.00 72800 20240614 -19.92 37400 20241209 55.88 64800 -10.03 20250311 38900 49.87 20250207 72800 -19.92 20240614 37400 55.88 20241209 0.73 N 047050 5000 8796 억 11509327 N N 5609 N 00 N
8 20250313 100509 55 20.00 KOSPI200 유통 N N N Y 40 Y 58300 -800 5 -1.35 26992345750 455841 21.73 59900 60400 58000 76800 41400 59100 59214.40 6.54 0 -9601 63633 61366 60033 57766 56433 60700 57100 8796 17700 5000 42550 100 1 175922788 102563 15.21 1.67 12 0.26 3834.00 34859.00 72800 20240614 -19.92 37400 20241209 55.88 64800 -10.03 20250311 38900 49.87 20250207 72800 -19.92 20240614 37400 55.88 20241209 0.73 N 047050 5000 8796 억 11509327 N N 5609 N 00 N
9 20250313 090511 55 20.00 KOSPI200 유통 N N N Y 40 Y 59300 200 2 0.34 5543286200 92707 4.42 59900 60400 59200 76800 41400 59100 59794.01 6.54 0 -44674 63633 61366 60033 57766 56433 60700 57100 8796 17700 5000 42550 100 1 175922788 104322 15.47 1.70 12 0.05 3834.00 34859.00 72800 20240614 -18.54 37400 20241209 58.56 64800 -8.49 20250311 38900 52.44 20250207 72800 -18.54 20240614 37400 58.56 20241209 0.73 N 047050 5000 8796 억 11509327 N N 5609 N 00 N
10 20250312 160507 55 20.00 KOSPI200 유통 N N N Y 40 Y 59100 300 2 0.51 125948367200 2075685 49.83 59600 62300 58700 76400 41200 58800 60681.31 6.50 0 73410 66800 62800 60800 56800 54800 61800 55800 8796 17600 5000 42330 100 1 175922788 103970 15.41 1.70 12 1.18 3834.00 34859.00 72800 20240614 -18.82 37400 20241209 58.02 64800 -8.80 20250311 38900 51.93 20250207 72800 -18.82 20240614 37400 58.02 20241209 0.72 N 047050 5000 8796 억 11441650 N N 5609 N 00 N
11 20250312 150507 55 20.00 KOSPI200 유통 N N N Y 40 Y 59200 400 2 0.68 118575575200 1950746 46.83 59600 62300 58900 76400 41200 58800 60787.22 6.50 0 45228 66800 62800 60800 56800 54800 61800 55800 8796 17600 5000 42330 100 1 175922788 104146 15.44 1.70 12 1.11 3834.00 34859.00 72800 20240614 -18.68 37400 20241209 58.29 64800 -8.64 20250311 38900 52.19 20250207 72800 -18.68 20240614 37400 58.29 20241209 0.72 N 047050 5000 8796 억 11441650 N N 8982 N 00 N
12 20250312 140507 55 20.00 KOSPI200 유통 N N N Y 40 Y 60450 1650 2 2.81 97013152700 1593348 38.25 59600 62300 58900 76400 41200 58800 60889.55 6.50 0 42901 66800 62800 60800 56800 54800 61800 55800 8796 17600 5000 42330 100 1 175922788 106345 15.77 1.73 12 0.91 3834.00 34859.00 72800 20240614 -16.96 37400 20241209 61.63 64800 -6.71 20250311 38900 55.40 20250207 72800 -16.96 20240614 37400 61.63 20241209 0.72 N 047050 5000 8796 억 11441650 N N 8982 N 00 N