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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130513,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,41450,-650,5,-1.54,11259537750,270050,62.95,42500,42500,41200,54700,29500,42100,41694.27,7.01,0,-31505,43200,42650,42150,41600,41100,42925,41875,8796,12600,5000,30310,50,1,175922788,72920,10.81,1.19,12,0.15,3834.00,34859.00,72800,20240614,-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
20250218,120514,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,41450,-650,5,-1.54,9966547800,238860,55.68,42500,42500,41200,54700,29500,42100,41725.48,7.01,0,-30696,43200,42650,42150,41600,41100,42925,41875,8796,12600,5000,30310,50,1,175922788,72920,10.81,1.19,12,0.14,3834.00,34859.00,72800,20240614,-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
20250218,110514,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,41350,-750,5,-1.78,7879591350,188362,43.91,42500,42500,41250,54700,29500,42100,41832.17,7.01,0,-24099,43200,42650,42150,41600,41100,42925,41875,8796,12600,5000,30310,50,1,175922788,72744,10.79,1.19,12,0.11,3834.00,34859.00,72800,20240614,-43.20,37400,20241209,10.56,44200,-6.45,20250121,38900,6.30,20250207,72800,-43.20,20240614,37400,10.56,20241209,0.55,N,047050,5000,8796 억,,12333776,N,N,970,N,00,N
20250218,100513,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,41750,-350,5,-0.83,4733208350,112530,26.23,42500,42500,41650,54700,29500,42100,42061.75,7.01,0,-6909,43200,42650,42150,41600,41100,42925,41875,8796,12600,5000,30310,50,1,175922788,73448,10.89,1.20,12,0.06,3834.00,34859.00,72800,20240614,-42.65,37400,20241209,11.63,44200,-5.54,20250121,38900,7.33,20250207,72800,-42.65,20240614,37400,11.63,20241209,0.55,N,047050,5000,8796 억,,12333776,N,N,970,N,00,N
20250218,090514,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,42150,50,2,0.12,823631400,19520,4.55,42500,42500,41950,54700,29500,42100,42194.23,7.01,0,-6435,43200,42650,42150,41600,41100,42925,41875,8796,12600,5000,30310,50,1,175922788,74151,10.99,1.21,12,0.01,3834.00,34859.00,72800,20240614,-42.10,37400,20241209,12.70,44200,-4.64,20250121,38900,8.35,20250207,72800,-42.10,20240614,37400,12.70,20241209,0.55,N,047050,5000,8796 억,,12333776,N,N,970,N,00,N
20250217,160513,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,42100,900,2,2.18,18006899550,425845,107.43,41800,42700,41650,53500,28850,41200,42285.26,6.99,0,50539,43466,42332,41766,40632,40066,42050,40350,8796,12300,5000,29660,50,1,175922788,74063,10.98,1.21,12,0.24,3834.00,34859.00,72800,20240614,-42.17,37400,20241209,12.57,44200,-4.75,20250121,38900,8.23,20250207,72800,-42.17,20240614,37400,12.57,20241209,0.56,N,047050,5000,8796 억,,12290417,N,N,970,N,00,N
20250217,150512,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,42200,1000,2,2.43,17090147950,404087,101.94,41800,42700,41650,53500,28850,41200,42293.37,6.99,0,49437,43466,42332,41766,40632,40066,42050,40350,8796,12300,5000,29660,50,1,175922788,74239,11.01,1.21,12,0.23,3834.00,34859.00,72800,20240614,-42.03,37400,20241209,12.83,44200,-4.52,20250121,38900,8.48,20250207,72800,-42.03,20240614,37400,12.83,20241209,0.56,N,047050,5000,8796 억,,12290417,N,N,3765,N,00,N
20250217,140512,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,42250,1050,2,2.55,15374136100,363534,91.71,41800,42700,41650,53500,28850,41200,42290.93,6.99,0,51532,43466,42332,41766,40632,40066,42050,40350,8796,12300,5000,29660,50,1,175922788,74327,11.02,1.21,12,0.21,3834.00,34859.00,72800,20240614,-41.96,37400,20241209,12.97,44200,-4.41,20250121,38900,8.61,20250207,72800,-41.96,20240614,37400,12.97,20241209,0.56,N,047050,5000,8796 억,,12290417,N,N,3765,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 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
3 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
4 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
5 20250218 130513 55 20.00 KOSPI200 유통 N N N Y 40 Y 41450 -650 5 -1.54 11259537750 270050 62.95 42500 42500 41200 54700 29500 42100 41694.27 7.01 0 -31505 43200 42650 42150 41600 41100 42925 41875 8796 12600 5000 30310 50 1 175922788 72920 10.81 1.19 12 0.15 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
6 20250218 120514 55 20.00 KOSPI200 유통 N N N Y 40 Y 41450 -650 5 -1.54 9966547800 238860 55.68 42500 42500 41200 54700 29500 42100 41725.48 7.01 0 -30696 43200 42650 42150 41600 41100 42925 41875 8796 12600 5000 30310 50 1 175922788 72920 10.81 1.19 12 0.14 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
7 20250218 110514 55 20.00 KOSPI200 유통 N N N Y 40 Y 41350 -750 5 -1.78 7879591350 188362 43.91 42500 42500 41250 54700 29500 42100 41832.17 7.01 0 -24099 43200 42650 42150 41600 41100 42925 41875 8796 12600 5000 30310 50 1 175922788 72744 10.79 1.19 12 0.11 3834.00 34859.00 72800 20240614 -43.20 37400 20241209 10.56 44200 -6.45 20250121 38900 6.30 20250207 72800 -43.20 20240614 37400 10.56 20241209 0.55 N 047050 5000 8796 억 12333776 N N 970 N 00 N
8 20250218 100513 55 20.00 KOSPI200 유통 N N N Y 40 Y 41750 -350 5 -0.83 4733208350 112530 26.23 42500 42500 41650 54700 29500 42100 42061.75 7.01 0 -6909 43200 42650 42150 41600 41100 42925 41875 8796 12600 5000 30310 50 1 175922788 73448 10.89 1.20 12 0.06 3834.00 34859.00 72800 20240614 -42.65 37400 20241209 11.63 44200 -5.54 20250121 38900 7.33 20250207 72800 -42.65 20240614 37400 11.63 20241209 0.55 N 047050 5000 8796 억 12333776 N N 970 N 00 N
9 20250218 090514 55 20.00 KOSPI200 유통 N N N Y 40 Y 42150 50 2 0.12 823631400 19520 4.55 42500 42500 41950 54700 29500 42100 42194.23 7.01 0 -6435 43200 42650 42150 41600 41100 42925 41875 8796 12600 5000 30310 50 1 175922788 74151 10.99 1.21 12 0.01 3834.00 34859.00 72800 20240614 -42.10 37400 20241209 12.70 44200 -4.64 20250121 38900 8.35 20250207 72800 -42.10 20240614 37400 12.70 20241209 0.55 N 047050 5000 8796 억 12333776 N N 970 N 00 N
10 20250217 160513 55 20.00 KOSPI200 유통 N N N Y 40 Y 42100 900 2 2.18 18006899550 425845 107.43 41800 42700 41650 53500 28850 41200 42285.26 6.99 0 50539 43466 42332 41766 40632 40066 42050 40350 8796 12300 5000 29660 50 1 175922788 74063 10.98 1.21 12 0.24 3834.00 34859.00 72800 20240614 -42.17 37400 20241209 12.57 44200 -4.75 20250121 38900 8.23 20250207 72800 -42.17 20240614 37400 12.57 20241209 0.56 N 047050 5000 8796 억 12290417 N N 970 N 00 N
11 20250217 150512 55 20.00 KOSPI200 유통 N N N Y 40 Y 42200 1000 2 2.43 17090147950 404087 101.94 41800 42700 41650 53500 28850 41200 42293.37 6.99 0 49437 43466 42332 41766 40632 40066 42050 40350 8796 12300 5000 29660 50 1 175922788 74239 11.01 1.21 12 0.23 3834.00 34859.00 72800 20240614 -42.03 37400 20241209 12.83 44200 -4.52 20250121 38900 8.48 20250207 72800 -42.03 20240614 37400 12.83 20241209 0.56 N 047050 5000 8796 억 12290417 N N 3765 N 00 N
12 20250217 140512 55 20.00 KOSPI200 유통 N N N Y 40 Y 42250 1050 2 2.55 15374136100 363534 91.71 41800 42700 41650 53500 28850 41200 42290.93 6.99 0 51532 43466 42332 41766 40632 40066 42050 40350 8796 12300 5000 29660 50 1 175922788 74327 11.02 1.21 12 0.21 3834.00 34859.00 72800 20240614 -41.96 37400 20241209 12.97 44200 -4.41 20250121 38900 8.61 20250207 72800 -41.96 20240614 37400 12.97 20241209 0.56 N 047050 5000 8796 억 12290417 N N 3765 N 00 N