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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160223,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15450,270,2,1.78,3270348700,212435,228.82,15140,15530,15090,19730,10630,15180,15394.55,9.03,0,25286,15313,15246,15163,15096,15013,15280,15130,836,4550,1000,9710,10,1,83607415,12917,91.42,0.39,12,0.25,169.00,39406.00,20099,20241126,-23.13,14780,20250203,4.53,17560,-12.02,20250107,14780,4.53,20250203,23500,-34.26,20241126,14780,4.53,20250203,0.36,N,007070,1000,836 억,,7548908,N,N,512,N,00,N
20250219,150225,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15460,280,2,1.84,3072988460,199663,215.06,15140,15530,15090,19730,10630,15180,15390.88,9.03,0,26279,15313,15246,15163,15096,15013,15280,15130,836,4550,1000,9710,10,1,83607415,12926,91.48,0.39,12,0.24,169.00,39406.00,20099,20241126,-23.08,14780,20250203,4.60,17560,-11.96,20250107,14780,4.60,20250203,23500,-34.21,20241126,14780,4.60,20250203,0.36,N,007070,1000,836 억,,7548908,N,N,44,N,00,N
20250219,140224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15490,310,2,2.04,2629519050,170990,184.18,15140,15530,15090,19730,10630,15180,15378.21,9.03,0,29952,15313,15246,15163,15096,15013,15280,15130,836,4550,1000,9710,10,1,83607415,12951,91.66,0.39,12,0.20,169.00,39406.00,20099,20241126,-22.93,14780,20250203,4.80,17560,-11.79,20250107,14780,4.80,20250203,23500,-34.09,20241126,14780,4.80,20250203,0.36,N,007070,1000,836 억,,7548908,N,N,44,N,00,N
20250219,130224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15500,320,2,2.11,2218311380,144449,155.59,15140,15530,15090,19730,10630,15180,15357.06,9.03,0,31952,15313,15246,15163,15096,15013,15280,15130,836,4550,1000,9710,10,1,83607415,12959,91.72,0.39,12,0.17,169.00,39406.00,20099,20241126,-22.88,14780,20250203,4.87,17560,-11.73,20250107,14780,4.87,20250203,23500,-34.04,20241126,14780,4.87,20250203,0.36,N,007070,1000,836 억,,7548908,N,N,44,N,00,N
20250219,120224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15490,310,2,2.04,1850463140,120720,130.03,15140,15510,15090,19730,10630,15180,15328.56,9.03,0,32280,15313,15246,15163,15096,15013,15280,15130,836,4550,1000,9710,10,1,83607415,12951,91.66,0.39,12,0.14,169.00,39406.00,20099,20241126,-22.93,14780,20250203,4.80,17560,-11.79,20250107,14780,4.80,20250203,23500,-34.09,20241126,14780,4.80,20250203,0.36,N,007070,1000,836 억,,7548908,N,N,44,N,00,N
20250219,110224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15390,210,2,1.38,1208736360,79151,85.26,15140,15400,15090,19730,10630,15180,15271.27,9.03,0,21331,15313,15246,15163,15096,15013,15280,15130,836,4550,1000,9710,10,1,83607415,12867,91.07,0.39,12,0.09,169.00,39406.00,20099,20241126,-23.43,14780,20250203,4.13,17560,-12.36,20250107,14780,4.13,20250203,23500,-34.51,20241126,14780,4.13,20250203,0.36,N,007070,1000,836 억,,7548908,N,N,44,N,00,N
20250219,100224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15250,70,2,0.46,593683030,39020,42.03,15140,15270,15090,19730,10630,15180,15214.84,9.03,0,6773,15313,15246,15163,15096,15013,15280,15130,836,4550,1000,9710,10,1,83607415,12750,90.24,0.39,12,0.05,169.00,39406.00,20099,20241126,-24.13,14780,20250203,3.18,17560,-13.15,20250107,14780,3.18,20250203,23500,-35.11,20241126,14780,3.18,20250203,0.36,N,007070,1000,836 억,,7548908,N,N,44,N,00,N
20250219,090224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15220,40,2,0.26,44977390,2967,3.20,15140,15260,15140,19730,10630,15180,15159.19,9.03,0,417,15313,15246,15163,15096,15013,15280,15130,836,4550,1000,9710,10,1,83607415,12725,90.06,0.39,12,0.00,169.00,39406.00,20099,20241126,-24.27,14780,20250203,2.98,17560,-13.33,20250107,14780,2.98,20250203,23500,-35.23,20241126,14780,2.98,20250203,0.36,N,007070,1000,836 억,,7548908,N,N,44,N,00,N
20250218,160224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15180,-50,5,-0.33,1403092330,92586,64.72,15160,15230,15080,19790,10670,15230,15154.35,9.04,0,-10615,15356,15292,15166,15102,14976,15325,15135,836,4560,1000,9740,10,1,83607415,12692,89.82,0.39,12,0.11,169.00,39406.00,20099,20241126,-24.47,14780,20250203,2.71,17560,-13.55,20250107,14780,2.71,20250203,23500,-35.40,20241126,14780,2.71,20250203,0.35,N,007070,1000,836 억,,7561778,N,N,44,N,00,N
20250218,150224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15190,-40,5,-0.26,1252382320,82668,57.79,15160,15230,15080,19790,10670,15230,15149.49,9.04,0,-13125,15356,15292,15166,15102,14976,15325,15135,836,4560,1000,9740,10,1,83607415,12700,89.88,0.39,12,0.10,169.00,39406.00,20099,20241126,-24.42,14780,20250203,2.77,17560,-13.50,20250107,14780,2.77,20250203,23500,-35.36,20241126,14780,2.77,20250203,0.35,N,007070,1000,836 억,,7561778,N,N,87,N,00,N
20250218,140224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15170,-60,5,-0.39,1131212850,74693,52.21,15160,15230,15080,19790,10670,15230,15144.77,9.04,0,-13489,15356,15292,15166,15102,14976,15325,15135,836,4560,1000,9740,10,1,83607415,12683,89.76,0.38,12,0.09,169.00,39406.00,20099,20241126,-24.52,14780,20250203,2.64,17560,-13.61,20250107,14780,2.64,20250203,23500,-35.45,20241126,14780,2.64,20250203,0.35,N,007070,1000,836 억,,7561778,N,N,87,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 20250219 160223 55 30.00 KOSPI200 유통 N N N Y 40 N 15450 270 2 1.78 3270348700 212435 228.82 15140 15530 15090 19730 10630 15180 15394.55 9.03 0 25286 15313 15246 15163 15096 15013 15280 15130 836 4550 1000 9710 10 1 83607415 12917 91.42 0.39 12 0.25 169.00 39406.00 20099 20241126 -23.13 14780 20250203 4.53 17560 -12.02 20250107 14780 4.53 20250203 23500 -34.26 20241126 14780 4.53 20250203 0.36 N 007070 1000 836 억 7548908 N N 512 N 00 N
3 20250219 150225 55 30.00 KOSPI200 유통 N N N Y 40 N 15460 280 2 1.84 3072988460 199663 215.06 15140 15530 15090 19730 10630 15180 15390.88 9.03 0 26279 15313 15246 15163 15096 15013 15280 15130 836 4550 1000 9710 10 1 83607415 12926 91.48 0.39 12 0.24 169.00 39406.00 20099 20241126 -23.08 14780 20250203 4.60 17560 -11.96 20250107 14780 4.60 20250203 23500 -34.21 20241126 14780 4.60 20250203 0.36 N 007070 1000 836 억 7548908 N N 44 N 00 N
4 20250219 140224 55 30.00 KOSPI200 유통 N N N Y 40 N 15490 310 2 2.04 2629519050 170990 184.18 15140 15530 15090 19730 10630 15180 15378.21 9.03 0 29952 15313 15246 15163 15096 15013 15280 15130 836 4550 1000 9710 10 1 83607415 12951 91.66 0.39 12 0.20 169.00 39406.00 20099 20241126 -22.93 14780 20250203 4.80 17560 -11.79 20250107 14780 4.80 20250203 23500 -34.09 20241126 14780 4.80 20250203 0.36 N 007070 1000 836 억 7548908 N N 44 N 00 N
5 20250219 130224 55 30.00 KOSPI200 유통 N N N Y 40 N 15500 320 2 2.11 2218311380 144449 155.59 15140 15530 15090 19730 10630 15180 15357.06 9.03 0 31952 15313 15246 15163 15096 15013 15280 15130 836 4550 1000 9710 10 1 83607415 12959 91.72 0.39 12 0.17 169.00 39406.00 20099 20241126 -22.88 14780 20250203 4.87 17560 -11.73 20250107 14780 4.87 20250203 23500 -34.04 20241126 14780 4.87 20250203 0.36 N 007070 1000 836 억 7548908 N N 44 N 00 N
6 20250219 120224 55 30.00 KOSPI200 유통 N N N Y 40 N 15490 310 2 2.04 1850463140 120720 130.03 15140 15510 15090 19730 10630 15180 15328.56 9.03 0 32280 15313 15246 15163 15096 15013 15280 15130 836 4550 1000 9710 10 1 83607415 12951 91.66 0.39 12 0.14 169.00 39406.00 20099 20241126 -22.93 14780 20250203 4.80 17560 -11.79 20250107 14780 4.80 20250203 23500 -34.09 20241126 14780 4.80 20250203 0.36 N 007070 1000 836 억 7548908 N N 44 N 00 N
7 20250219 110224 55 30.00 KOSPI200 유통 N N N Y 40 N 15390 210 2 1.38 1208736360 79151 85.26 15140 15400 15090 19730 10630 15180 15271.27 9.03 0 21331 15313 15246 15163 15096 15013 15280 15130 836 4550 1000 9710 10 1 83607415 12867 91.07 0.39 12 0.09 169.00 39406.00 20099 20241126 -23.43 14780 20250203 4.13 17560 -12.36 20250107 14780 4.13 20250203 23500 -34.51 20241126 14780 4.13 20250203 0.36 N 007070 1000 836 억 7548908 N N 44 N 00 N
8 20250219 100224 55 30.00 KOSPI200 유통 N N N Y 40 N 15250 70 2 0.46 593683030 39020 42.03 15140 15270 15090 19730 10630 15180 15214.84 9.03 0 6773 15313 15246 15163 15096 15013 15280 15130 836 4550 1000 9710 10 1 83607415 12750 90.24 0.39 12 0.05 169.00 39406.00 20099 20241126 -24.13 14780 20250203 3.18 17560 -13.15 20250107 14780 3.18 20250203 23500 -35.11 20241126 14780 3.18 20250203 0.36 N 007070 1000 836 억 7548908 N N 44 N 00 N
9 20250219 090224 55 30.00 KOSPI200 유통 N N N Y 40 N 15220 40 2 0.26 44977390 2967 3.20 15140 15260 15140 19730 10630 15180 15159.19 9.03 0 417 15313 15246 15163 15096 15013 15280 15130 836 4550 1000 9710 10 1 83607415 12725 90.06 0.39 12 0.00 169.00 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 0.36 N 007070 1000 836 억 7548908 N N 44 N 00 N
10 20250218 160224 55 30.00 KOSPI200 유통 N N N Y 40 N 15180 -50 5 -0.33 1403092330 92586 64.72 15160 15230 15080 19790 10670 15230 15154.35 9.04 0 -10615 15356 15292 15166 15102 14976 15325 15135 836 4560 1000 9740 10 1 83607415 12692 89.82 0.39 12 0.11 169.00 39406.00 20099 20241126 -24.47 14780 20250203 2.71 17560 -13.55 20250107 14780 2.71 20250203 23500 -35.40 20241126 14780 2.71 20250203 0.35 N 007070 1000 836 억 7561778 N N 44 N 00 N
11 20250218 150224 55 30.00 KOSPI200 유통 N N N Y 40 N 15190 -40 5 -0.26 1252382320 82668 57.79 15160 15230 15080 19790 10670 15230 15149.49 9.04 0 -13125 15356 15292 15166 15102 14976 15325 15135 836 4560 1000 9740 10 1 83607415 12700 89.88 0.39 12 0.10 169.00 39406.00 20099 20241126 -24.42 14780 20250203 2.77 17560 -13.50 20250107 14780 2.77 20250203 23500 -35.36 20241126 14780 2.77 20250203 0.35 N 007070 1000 836 억 7561778 N N 87 N 00 N
12 20250218 140224 55 30.00 KOSPI200 유통 N N N Y 40 N 15170 -60 5 -0.39 1131212850 74693 52.21 15160 15230 15080 19790 10670 15230 15144.77 9.04 0 -13489 15356 15292 15166 15102 14976 15325 15135 836 4560 1000 9740 10 1 83607415 12683 89.76 0.38 12 0.09 169.00 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 0.35 N 007070 1000 836 억 7561778 N N 87 N 00 N