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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160225,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15990,140,2,0.88,3016680270,188806,53.86,15860,16090,15740,20600,11100,15850,15977.64,9.07,0,-25576,16263,16056,15693,15486,15123,16160,15590,836,4750,1000,10140,10,1,83607415,13369,94.62,0.41,12,0.23,169.00,39406.00,20099,20241126,-20.44,14780,20250203,8.19,17560,-8.94,20250107,14780,8.19,20250203,23500,-31.96,20241126,14780,8.19,20250203,0.35,N,007070,1000,836 억,,7584012,N,N,3,N,00,N
20250221,150226,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15950,100,2,0.63,2883073680,180444,51.47,15860,16090,15740,20600,11100,15850,15977.67,9.07,0,-22621,16263,16056,15693,15486,15123,16160,15590,836,4750,1000,10140,10,1,83607415,13335,94.38,0.40,12,0.22,169.00,39406.00,20099,20241126,-20.64,14780,20250203,7.92,17560,-9.17,20250107,14780,7.92,20250203,23500,-32.13,20241126,14780,7.92,20250203,0.35,N,007070,1000,836 억,,7584012,N,N,5128,N,00,N
20250221,140225,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15950,100,2,0.63,2534997180,158642,45.25,15860,16090,15740,20600,11100,15850,15979.36,9.07,0,-16148,16263,16056,15693,15486,15123,16160,15590,836,4750,1000,10140,10,1,83607415,13335,94.38,0.40,12,0.19,169.00,39406.00,20099,20241126,-20.64,14780,20250203,7.92,17560,-9.17,20250107,14780,7.92,20250203,23500,-32.13,20241126,14780,7.92,20250203,0.35,N,007070,1000,836 억,,7584012,N,N,5128,N,00,N
20250221,130225,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,16010,160,2,1.01,2221551200,139024,39.66,15860,16090,15740,20600,11100,15850,15979.63,9.07,0,-9130,16263,16056,15693,15486,15123,16160,15590,836,4750,1000,10140,10,1,83607415,13386,94.73,0.41,12,0.17,169.00,39406.00,20099,20241126,-20.34,14780,20250203,8.32,17560,-8.83,20250107,14780,8.32,20250203,23500,-31.87,20241126,14780,8.32,20250203,0.35,N,007070,1000,836 억,,7584012,N,N,5128,N,00,N
20250221,120226,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,16040,190,2,1.20,1856144270,116243,33.16,15860,16090,15740,20600,11100,15850,15967.80,9.07,0,595,16263,16056,15693,15486,15123,16160,15590,836,4750,1000,10140,10,1,83607415,13411,94.91,0.41,12,0.14,169.00,39406.00,20099,20241126,-20.20,14780,20250203,8.53,17560,-8.66,20250107,14780,8.53,20250203,23500,-31.74,20241126,14780,8.53,20250203,0.35,N,007070,1000,836 억,,7584012,N,N,5128,N,00,N
20250221,110226,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15940,90,2,0.57,1515218550,94963,27.09,15860,16090,15740,20600,11100,15850,15955.89,9.07,0,4133,16263,16056,15693,15486,15123,16160,15590,836,4750,1000,10140,10,1,83607415,13327,94.32,0.40,12,0.11,169.00,39406.00,20099,20241126,-20.69,14780,20250203,7.85,17560,-9.23,20250107,14780,7.85,20250203,23500,-32.17,20241126,14780,7.85,20250203,0.35,N,007070,1000,836 억,,7584012,N,N,5128,N,00,N
20250221,100226,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,16040,190,2,1.20,944691930,59311,16.92,15860,16040,15740,20600,11100,15850,15927.78,9.07,0,13075,16263,16056,15693,15486,15123,16160,15590,836,4750,1000,10140,10,1,83607415,13411,94.91,0.41,12,0.07,169.00,39406.00,20099,20241126,-20.20,14780,20250203,8.53,17560,-8.66,20250107,14780,8.53,20250203,23500,-31.74,20241126,14780,8.53,20250203,0.35,N,007070,1000,836 억,,7584012,N,N,5128,N,00,N
20250221,090226,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15840,-10,5,-0.06,66634300,4211,1.20,15860,15870,15740,20600,11100,15850,15823.83,9.07,0,-2185,16263,16056,15693,15486,15123,16160,15590,836,4750,1000,10140,10,1,83607415,13243,93.73,0.40,12,0.01,169.00,39406.00,20099,20241126,-21.19,14780,20250203,7.17,17560,-9.79,20250107,14780,7.17,20250203,23500,-32.60,20241126,14780,7.17,20250203,0.35,N,007070,1000,836 억,,7584012,N,N,5128,N,00,N
20250220,160225,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15850,400,2,2.59,5511560720,349742,164.35,15360,15900,15330,20050,10820,15450,15758.93,9.05,0,51883,15796,15622,15356,15182,14916,15710,15270,836,4600,1000,9880,10,1,83607415,13252,93.79,0.40,12,0.42,169.00,39406.00,20099,20241126,-21.14,14780,20250203,7.24,17560,-9.74,20250107,14780,7.24,20250203,23500,-32.55,20241126,14780,7.24,20250203,0.35,N,007070,1000,836 억,,7563225,N,N,5128,N,00,N
20250220,150225,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15880,430,2,2.78,5059834860,321256,150.97,15360,15900,15330,20050,10820,15450,15750.16,9.05,0,59732,15796,15622,15356,15182,14916,15710,15270,836,4600,1000,9880,10,1,83607415,13277,93.96,0.40,12,0.38,169.00,39406.00,20099,20241126,-20.99,14780,20250203,7.44,17560,-9.57,20250107,14780,7.44,20250203,23500,-32.43,20241126,14780,7.44,20250203,0.35,N,007070,1000,836 억,,7563225,N,N,512,N,00,N
20250220,140226,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15830,380,2,2.46,3976944430,253027,118.90,15360,15840,15330,20050,10820,15450,15717.47,9.05,0,65559,15796,15622,15356,15182,14916,15710,15270,836,4600,1000,9880,10,1,83607415,13235,93.67,0.40,12,0.30,169.00,39406.00,20099,20241126,-21.24,14780,20250203,7.10,17560,-9.85,20250107,14780,7.10,20250203,23500,-32.64,20241126,14780,7.10,20250203,0.35,N,007070,1000,836 억,,7563225,N,N,512,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 20250221 160225 55 30.00 KOSPI200 유통 N N N Y 40 N 15990 140 2 0.88 3016680270 188806 53.86 15860 16090 15740 20600 11100 15850 15977.64 9.07 0 -25576 16263 16056 15693 15486 15123 16160 15590 836 4750 1000 10140 10 1 83607415 13369 94.62 0.41 12 0.23 169.00 39406.00 20099 20241126 -20.44 14780 20250203 8.19 17560 -8.94 20250107 14780 8.19 20250203 23500 -31.96 20241126 14780 8.19 20250203 0.35 N 007070 1000 836 억 7584012 N N 3 N 00 N
3 20250221 150226 55 30.00 KOSPI200 유통 N N N Y 40 N 15950 100 2 0.63 2883073680 180444 51.47 15860 16090 15740 20600 11100 15850 15977.67 9.07 0 -22621 16263 16056 15693 15486 15123 16160 15590 836 4750 1000 10140 10 1 83607415 13335 94.38 0.40 12 0.22 169.00 39406.00 20099 20241126 -20.64 14780 20250203 7.92 17560 -9.17 20250107 14780 7.92 20250203 23500 -32.13 20241126 14780 7.92 20250203 0.35 N 007070 1000 836 억 7584012 N N 5128 N 00 N
4 20250221 140225 55 30.00 KOSPI200 유통 N N N Y 40 N 15950 100 2 0.63 2534997180 158642 45.25 15860 16090 15740 20600 11100 15850 15979.36 9.07 0 -16148 16263 16056 15693 15486 15123 16160 15590 836 4750 1000 10140 10 1 83607415 13335 94.38 0.40 12 0.19 169.00 39406.00 20099 20241126 -20.64 14780 20250203 7.92 17560 -9.17 20250107 14780 7.92 20250203 23500 -32.13 20241126 14780 7.92 20250203 0.35 N 007070 1000 836 억 7584012 N N 5128 N 00 N
5 20250221 130225 55 30.00 KOSPI200 유통 N N N Y 40 N 16010 160 2 1.01 2221551200 139024 39.66 15860 16090 15740 20600 11100 15850 15979.63 9.07 0 -9130 16263 16056 15693 15486 15123 16160 15590 836 4750 1000 10140 10 1 83607415 13386 94.73 0.41 12 0.17 169.00 39406.00 20099 20241126 -20.34 14780 20250203 8.32 17560 -8.83 20250107 14780 8.32 20250203 23500 -31.87 20241126 14780 8.32 20250203 0.35 N 007070 1000 836 억 7584012 N N 5128 N 00 N
6 20250221 120226 55 30.00 KOSPI200 유통 N N N Y 40 N 16040 190 2 1.20 1856144270 116243 33.16 15860 16090 15740 20600 11100 15850 15967.80 9.07 0 595 16263 16056 15693 15486 15123 16160 15590 836 4750 1000 10140 10 1 83607415 13411 94.91 0.41 12 0.14 169.00 39406.00 20099 20241126 -20.20 14780 20250203 8.53 17560 -8.66 20250107 14780 8.53 20250203 23500 -31.74 20241126 14780 8.53 20250203 0.35 N 007070 1000 836 억 7584012 N N 5128 N 00 N
7 20250221 110226 55 30.00 KOSPI200 유통 N N N Y 40 N 15940 90 2 0.57 1515218550 94963 27.09 15860 16090 15740 20600 11100 15850 15955.89 9.07 0 4133 16263 16056 15693 15486 15123 16160 15590 836 4750 1000 10140 10 1 83607415 13327 94.32 0.40 12 0.11 169.00 39406.00 20099 20241126 -20.69 14780 20250203 7.85 17560 -9.23 20250107 14780 7.85 20250203 23500 -32.17 20241126 14780 7.85 20250203 0.35 N 007070 1000 836 억 7584012 N N 5128 N 00 N
8 20250221 100226 55 30.00 KOSPI200 유통 N N N Y 40 N 16040 190 2 1.20 944691930 59311 16.92 15860 16040 15740 20600 11100 15850 15927.78 9.07 0 13075 16263 16056 15693 15486 15123 16160 15590 836 4750 1000 10140 10 1 83607415 13411 94.91 0.41 12 0.07 169.00 39406.00 20099 20241126 -20.20 14780 20250203 8.53 17560 -8.66 20250107 14780 8.53 20250203 23500 -31.74 20241126 14780 8.53 20250203 0.35 N 007070 1000 836 억 7584012 N N 5128 N 00 N
9 20250221 090226 55 30.00 KOSPI200 유통 N N N Y 40 N 15840 -10 5 -0.06 66634300 4211 1.20 15860 15870 15740 20600 11100 15850 15823.83 9.07 0 -2185 16263 16056 15693 15486 15123 16160 15590 836 4750 1000 10140 10 1 83607415 13243 93.73 0.40 12 0.01 169.00 39406.00 20099 20241126 -21.19 14780 20250203 7.17 17560 -9.79 20250107 14780 7.17 20250203 23500 -32.60 20241126 14780 7.17 20250203 0.35 N 007070 1000 836 억 7584012 N N 5128 N 00 N
10 20250220 160225 55 30.00 KOSPI200 유통 N N N Y 40 N 15850 400 2 2.59 5511560720 349742 164.35 15360 15900 15330 20050 10820 15450 15758.93 9.05 0 51883 15796 15622 15356 15182 14916 15710 15270 836 4600 1000 9880 10 1 83607415 13252 93.79 0.40 12 0.42 169.00 39406.00 20099 20241126 -21.14 14780 20250203 7.24 17560 -9.74 20250107 14780 7.24 20250203 23500 -32.55 20241126 14780 7.24 20250203 0.35 N 007070 1000 836 억 7563225 N N 5128 N 00 N
11 20250220 150225 55 30.00 KOSPI200 유통 N N N Y 40 N 15880 430 2 2.78 5059834860 321256 150.97 15360 15900 15330 20050 10820 15450 15750.16 9.05 0 59732 15796 15622 15356 15182 14916 15710 15270 836 4600 1000 9880 10 1 83607415 13277 93.96 0.40 12 0.38 169.00 39406.00 20099 20241126 -20.99 14780 20250203 7.44 17560 -9.57 20250107 14780 7.44 20250203 23500 -32.43 20241126 14780 7.44 20250203 0.35 N 007070 1000 836 억 7563225 N N 512 N 00 N
12 20250220 140226 55 30.00 KOSPI200 유통 N N N Y 40 N 15830 380 2 2.46 3976944430 253027 118.90 15360 15840 15330 20050 10820 15450 15717.47 9.05 0 65559 15796 15622 15356 15182 14916 15710 15270 836 4600 1000 9880 10 1 83607415 13235 93.67 0.40 12 0.30 169.00 39406.00 20099 20241126 -21.24 14780 20250203 7.10 17560 -9.85 20250107 14780 7.10 20250203 23500 -32.64 20241126 14780 7.10 20250203 0.35 N 007070 1000 836 억 7563225 N N 512 N 00 N