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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007070/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
20250228,160230,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14980,-540,5,-3.48,3459632530,228151,88.01,15380,15470,14980,20150,10870,15520,15164.14,8.83,0,-58746,15740,15630,15470,15360,15200,15550,15280,836,4630,1000,9930,10,1,83607415,12524,88.64,0.38,12,0.27,169.00,39406.00,20099,20241126,-25.47,14780,20250203,1.35,17560,-14.69,20250107,14780,1.35,20250203,23500,-36.26,20241126,14780,1.35,20250203,0.29,N,007070,1000,836 억,,7385347,N,N,5799,N,00,N
20250228,150231,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15080,-440,5,-2.84,2624799880,172526,66.55,15380,15470,15060,20150,10870,15520,15213.94,8.83,0,-47318,15740,15630,15470,15360,15200,15550,15280,836,4630,1000,9930,10,1,83607415,12608,89.23,0.38,12,0.21,169.00,39406.00,20099,20241126,-24.97,14780,20250203,2.03,17560,-14.12,20250107,14780,2.03,20250203,23500,-35.83,20241126,14780,2.03,20250203,0.29,N,007070,1000,836 억,,7385347,N,N,517,N,00,N
20250228,140231,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15170,-350,5,-2.26,1937360710,127062,49.01,15380,15470,15140,20150,10870,15520,15247.37,8.83,0,-39600,15740,15630,15470,15360,15200,15550,15280,836,4630,1000,9930,10,1,83607415,12683,89.76,0.38,12,0.15,169.00,39406.00,20099,20241126,-24.52,14780,20250203,2.64,17560,-13.61,20250107,14780,2.64,20250203,23500,-35.45,20241126,14780,2.64,20250203,0.29,N,007070,1000,836 억,,7385347,N,N,517,N,00,N
20250228,130231,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15220,-300,5,-1.93,1513802370,99171,38.25,15380,15470,15190,20150,10870,15520,15264.57,8.83,0,-27107,15740,15630,15470,15360,15200,15550,15280,836,4630,1000,9930,10,1,83607415,12725,90.06,0.39,12,0.12,169.00,39406.00,20099,20241126,-24.27,14780,20250203,2.98,17560,-13.33,20250107,14780,2.98,20250203,23500,-35.23,20241126,14780,2.98,20250203,0.29,N,007070,1000,836 억,,7385347,N,N,517,N,00,N
20250228,120230,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15210,-310,5,-2.00,1190337340,77915,30.05,15380,15470,15210,20150,10870,15520,15277.38,8.83,0,-17901,15740,15630,15470,15360,15200,15550,15280,836,4630,1000,9930,10,1,83607415,12717,90.00,0.39,12,0.09,169.00,39406.00,20099,20241126,-24.32,14780,20250203,2.91,17560,-13.38,20250107,14780,2.91,20250203,23500,-35.28,20241126,14780,2.91,20250203,0.29,N,007070,1000,836 억,,7385347,N,N,517,N,00,N
20250228,110230,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15320,-200,5,-1.29,877298400,57413,22.15,15380,15470,15230,20150,10870,15520,15280.48,8.83,0,-9813,15740,15630,15470,15360,15200,15550,15280,836,4630,1000,9930,10,1,83607415,12809,90.65,0.39,12,0.07,169.00,39406.00,20099,20241126,-23.78,14780,20250203,3.65,17560,-12.76,20250107,14780,3.65,20250203,23500,-34.81,20241126,14780,3.65,20250203,0.29,N,007070,1000,836 억,,7385347,N,N,517,N,00,N
20250228,100230,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15260,-260,5,-1.68,557780270,36509,14.08,15380,15470,15230,20150,10870,15520,15277.88,8.83,0,-7014,15740,15630,15470,15360,15200,15550,15280,836,4630,1000,9930,10,1,83607415,12758,90.30,0.39,12,0.04,169.00,39406.00,20099,20241126,-24.08,14780,20250203,3.25,17560,-13.10,20250107,14780,3.25,20250203,23500,-35.06,20241126,14780,3.25,20250203,0.29,N,007070,1000,836 억,,7385347,N,N,517,N,00,N
20250228,090231,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15310,-210,5,-1.35,67775340,4417,1.70,15380,15470,15300,20150,10870,15520,15344.20,8.83,0,-3412,15740,15630,15470,15360,15200,15550,15280,836,4630,1000,9930,10,1,83607415,12800,90.59,0.39,12,0.01,169.00,39406.00,20099,20241126,-23.83,14780,20250203,3.59,17560,-12.81,20250107,14780,3.59,20250203,23500,-34.85,20241126,14780,3.59,20250203,0.29,N,007070,1000,836 억,,7385347,N,N,517,N,00,N
20250227,160228,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15520,-350,5,-2.21,3997448160,259082,152.85,15530,15580,15310,20600,11110,15870,15429.04,8.93,0,-50953,16183,16026,15813,15656,15443,15920,15550,836,4730,1000,10150,10,1,83607415,12976,91.83,0.39,12,0.31,169.00,39406.00,20099,20241126,-22.78,14780,20250203,5.01,17560,-11.62,20250107,14780,5.01,20250203,23500,-33.96,20241126,14780,5.01,20250203,0.29,N,007070,1000,836 억,,7465810,N,N,517,N,00,N
20250227,150229,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15470,-400,5,-2.52,3721519560,241250,142.33,15530,15580,15310,20600,11110,15870,15425.80,8.93,0,-57099,16183,16026,15813,15656,15443,15920,15550,836,4730,1000,10150,10,1,83607415,12934,91.54,0.39,12,0.29,169.00,39406.00,20099,20241126,-23.03,14780,20250203,4.67,17560,-11.90,20250107,14780,4.67,20250203,23500,-34.17,20241126,14780,4.67,20250203,0.29,N,007070,1000,836 억,,7465810,N,N,36,N,00,N
20250227,140229,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15400,-470,5,-2.96,2845261460,184667,108.95,15530,15580,15310,20600,11110,15870,15407.27,8.93,0,-53774,16183,16026,15813,15656,15443,15920,15550,836,4730,1000,10150,10,1,83607415,12876,91.12,0.39,12,0.22,169.00,39406.00,20099,20241126,-23.38,14780,20250203,4.19,17560,-12.30,20250107,14780,4.19,20250203,23500,-34.47,20241126,14780,4.19,20250203,0.29,N,007070,1000,836 억,,7465810,N,N,36,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 20250228 160230 55 30.00 KOSPI200 유통 N N N Y 40 N 14980 -540 5 -3.48 3459632530 228151 88.01 15380 15470 14980 20150 10870 15520 15164.14 8.83 0 -58746 15740 15630 15470 15360 15200 15550 15280 836 4630 1000 9930 10 1 83607415 12524 88.64 0.38 12 0.27 169.00 39406.00 20099 20241126 -25.47 14780 20250203 1.35 17560 -14.69 20250107 14780 1.35 20250203 23500 -36.26 20241126 14780 1.35 20250203 0.29 N 007070 1000 836 억 7385347 N N 5799 N 00 N
3 20250228 150231 55 30.00 KOSPI200 유통 N N N Y 40 N 15080 -440 5 -2.84 2624799880 172526 66.55 15380 15470 15060 20150 10870 15520 15213.94 8.83 0 -47318 15740 15630 15470 15360 15200 15550 15280 836 4630 1000 9930 10 1 83607415 12608 89.23 0.38 12 0.21 169.00 39406.00 20099 20241126 -24.97 14780 20250203 2.03 17560 -14.12 20250107 14780 2.03 20250203 23500 -35.83 20241126 14780 2.03 20250203 0.29 N 007070 1000 836 억 7385347 N N 517 N 00 N
4 20250228 140231 55 30.00 KOSPI200 유통 N N N Y 40 N 15170 -350 5 -2.26 1937360710 127062 49.01 15380 15470 15140 20150 10870 15520 15247.37 8.83 0 -39600 15740 15630 15470 15360 15200 15550 15280 836 4630 1000 9930 10 1 83607415 12683 89.76 0.38 12 0.15 169.00 39406.00 20099 20241126 -24.52 14780 20250203 2.64 17560 -13.61 20250107 14780 2.64 20250203 23500 -35.45 20241126 14780 2.64 20250203 0.29 N 007070 1000 836 억 7385347 N N 517 N 00 N
5 20250228 130231 55 30.00 KOSPI200 유통 N N N Y 40 N 15220 -300 5 -1.93 1513802370 99171 38.25 15380 15470 15190 20150 10870 15520 15264.57 8.83 0 -27107 15740 15630 15470 15360 15200 15550 15280 836 4630 1000 9930 10 1 83607415 12725 90.06 0.39 12 0.12 169.00 39406.00 20099 20241126 -24.27 14780 20250203 2.98 17560 -13.33 20250107 14780 2.98 20250203 23500 -35.23 20241126 14780 2.98 20250203 0.29 N 007070 1000 836 억 7385347 N N 517 N 00 N
6 20250228 120230 55 30.00 KOSPI200 유통 N N N Y 40 N 15210 -310 5 -2.00 1190337340 77915 30.05 15380 15470 15210 20150 10870 15520 15277.38 8.83 0 -17901 15740 15630 15470 15360 15200 15550 15280 836 4630 1000 9930 10 1 83607415 12717 90.00 0.39 12 0.09 169.00 39406.00 20099 20241126 -24.32 14780 20250203 2.91 17560 -13.38 20250107 14780 2.91 20250203 23500 -35.28 20241126 14780 2.91 20250203 0.29 N 007070 1000 836 억 7385347 N N 517 N 00 N
7 20250228 110230 55 30.00 KOSPI200 유통 N N N Y 40 N 15320 -200 5 -1.29 877298400 57413 22.15 15380 15470 15230 20150 10870 15520 15280.48 8.83 0 -9813 15740 15630 15470 15360 15200 15550 15280 836 4630 1000 9930 10 1 83607415 12809 90.65 0.39 12 0.07 169.00 39406.00 20099 20241126 -23.78 14780 20250203 3.65 17560 -12.76 20250107 14780 3.65 20250203 23500 -34.81 20241126 14780 3.65 20250203 0.29 N 007070 1000 836 억 7385347 N N 517 N 00 N
8 20250228 100230 55 30.00 KOSPI200 유통 N N N Y 40 N 15260 -260 5 -1.68 557780270 36509 14.08 15380 15470 15230 20150 10870 15520 15277.88 8.83 0 -7014 15740 15630 15470 15360 15200 15550 15280 836 4630 1000 9930 10 1 83607415 12758 90.30 0.39 12 0.04 169.00 39406.00 20099 20241126 -24.08 14780 20250203 3.25 17560 -13.10 20250107 14780 3.25 20250203 23500 -35.06 20241126 14780 3.25 20250203 0.29 N 007070 1000 836 억 7385347 N N 517 N 00 N
9 20250228 090231 55 30.00 KOSPI200 유통 N N N Y 40 N 15310 -210 5 -1.35 67775340 4417 1.70 15380 15470 15300 20150 10870 15520 15344.20 8.83 0 -3412 15740 15630 15470 15360 15200 15550 15280 836 4630 1000 9930 10 1 83607415 12800 90.59 0.39 12 0.01 169.00 39406.00 20099 20241126 -23.83 14780 20250203 3.59 17560 -12.81 20250107 14780 3.59 20250203 23500 -34.85 20241126 14780 3.59 20250203 0.29 N 007070 1000 836 억 7385347 N N 517 N 00 N
10 20250227 160228 55 30.00 KOSPI200 유통 N N N Y 40 N 15520 -350 5 -2.21 3997448160 259082 152.85 15530 15580 15310 20600 11110 15870 15429.04 8.93 0 -50953 16183 16026 15813 15656 15443 15920 15550 836 4730 1000 10150 10 1 83607415 12976 91.83 0.39 12 0.31 169.00 39406.00 20099 20241126 -22.78 14780 20250203 5.01 17560 -11.62 20250107 14780 5.01 20250203 23500 -33.96 20241126 14780 5.01 20250203 0.29 N 007070 1000 836 억 7465810 N N 517 N 00 N
11 20250227 150229 55 30.00 KOSPI200 유통 N N N Y 40 N 15470 -400 5 -2.52 3721519560 241250 142.33 15530 15580 15310 20600 11110 15870 15425.80 8.93 0 -57099 16183 16026 15813 15656 15443 15920 15550 836 4730 1000 10150 10 1 83607415 12934 91.54 0.39 12 0.29 169.00 39406.00 20099 20241126 -23.03 14780 20250203 4.67 17560 -11.90 20250107 14780 4.67 20250203 23500 -34.17 20241126 14780 4.67 20250203 0.29 N 007070 1000 836 억 7465810 N N 36 N 00 N
12 20250227 140229 55 30.00 KOSPI200 유통 N N N Y 40 N 15400 -470 5 -2.96 2845261460 184667 108.95 15530 15580 15310 20600 11110 15870 15407.27 8.93 0 -53774 16183 16026 15813 15656 15443 15920 15550 836 4730 1000 10150 10 1 83607415 12876 91.12 0.39 12 0.22 169.00 39406.00 20099 20241126 -23.38 14780 20250203 4.19 17560 -12.30 20250107 14780 4.19 20250203 23500 -34.47 20241126 14780 4.19 20250203 0.29 N 007070 1000 836 억 7465810 N N 36 N 00 N