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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15050,30,2,0.20,1112472810,73643,90.62,15150,15220,15020,19520,10520,15020,15106.31,8.98,0,1535,15246,15132,15046,14932,14846,15190,14990,836,4500,1000,9610,10,1,83607415,12583,89.05,0.38,12,0.09,169.00,39406.00,20099,20241126,-25.12,14780,20250203,1.83,17560,-14.29,20250107,14780,1.83,20250203,23500,-35.96,20241126,14780,1.83,20250203,0.34,N,007070,1000,836 억,,7511815,N,N,379,N,00,N
20250212,150220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15070,50,2,0.33,1045073570,69167,85.11,15150,15220,15020,19520,10520,15020,15109.42,8.98,0,2964,15246,15132,15046,14932,14846,15190,14990,836,4500,1000,9610,10,1,83607415,12600,89.17,0.38,12,0.08,169.00,39406.00,20099,20241126,-25.02,14780,20250203,1.96,17560,-14.18,20250107,14780,1.96,20250203,23500,-35.87,20241126,14780,1.96,20250203,0.34,N,007070,1000,836 억,,7511815,N,N,140,N,00,N
20250212,140220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15060,40,2,0.27,913205410,60407,74.33,15150,15220,15020,19520,10520,15020,15117.54,8.98,0,6845,15246,15132,15046,14932,14846,15190,14990,836,4500,1000,9610,10,1,83607415,12591,89.11,0.38,12,0.07,169.00,39406.00,20099,20241126,-25.07,14780,20250203,1.89,17560,-14.24,20250107,14780,1.89,20250203,23500,-35.91,20241126,14780,1.89,20250203,0.34,N,007070,1000,836 억,,7511815,N,N,140,N,00,N
20250212,130220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15090,70,2,0.47,805087740,53232,65.50,15150,15220,15020,19520,10520,15020,15124.13,8.98,0,9550,15246,15132,15046,14932,14846,15190,14990,836,4500,1000,9610,10,1,83607415,12616,89.29,0.38,12,0.06,169.00,39406.00,20099,20241126,-24.92,14780,20250203,2.10,17560,-14.07,20250107,14780,2.10,20250203,23500,-35.79,20241126,14780,2.10,20250203,0.34,N,007070,1000,836 억,,7511815,N,N,140,N,00,N
20250212,120220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15050,30,2,0.20,717660800,47435,58.37,15150,15220,15020,19520,10520,15020,15129.35,8.98,0,10875,15246,15132,15046,14932,14846,15190,14990,836,4500,1000,9610,10,1,83607415,12583,89.05,0.38,12,0.06,169.00,39406.00,20099,20241126,-25.12,14780,20250203,1.83,17560,-14.29,20250107,14780,1.83,20250203,23500,-35.96,20241126,14780,1.83,20250203,0.34,N,007070,1000,836 억,,7511815,N,N,140,N,00,N
20250212,110220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15110,90,2,0.60,590595590,39002,47.99,15150,15220,15020,19520,10520,15020,15142.70,8.98,0,11812,15246,15132,15046,14932,14846,15190,14990,836,4500,1000,9610,10,1,83607415,12633,89.41,0.38,12,0.05,169.00,39406.00,20099,20241126,-24.82,14780,20250203,2.23,17560,-13.95,20250107,14780,2.23,20250203,23500,-35.70,20241126,14780,2.23,20250203,0.34,N,007070,1000,836 억,,7511815,N,N,140,N,00,N
20250212,100220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15170,150,2,1.00,386146100,25468,31.34,15150,15220,15020,19520,10520,15020,15162.01,8.98,0,12325,15246,15132,15046,14932,14846,15190,14990,836,4500,1000,9610,10,1,83607415,12683,89.76,0.38,12,0.03,169.00,39406.00,20099,20241126,-24.52,14780,20250203,2.64,17560,-13.61,20250107,14780,2.64,20250203,23500,-35.45,20241126,14780,2.64,20250203,0.34,N,007070,1000,836 억,,7511815,N,N,140,N,00,N
20250212,090221,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15020,0,3,0.00,9206910,610,0.75,15150,15150,15020,19520,10520,15020,15093.30,8.98,0,-16,15246,15132,15046,14932,14846,15190,14990,836,4500,1000,9610,10,1,83607415,12558,88.88,0.38,12,0.00,169.00,39406.00,20099,20241126,-25.27,14780,20250203,1.62,17560,-14.46,20250107,14780,1.62,20250203,23500,-36.09,20241126,14780,1.62,20250203,0.34,N,007070,1000,836 억,,7511815,N,N,140,N,00,N
20250211,160219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15020,70,2,0.47,1218509050,80907,83.03,14960,15160,14960,19430,10470,14950,15060.63,8.97,0,11805,15123,15036,14933,14846,14743,15080,14890,836,4480,1000,9560,10,1,83607415,12558,88.88,0.38,12,0.10,169.00,39406.00,20099,20241126,-25.27,14780,20250203,1.62,17560,-14.46,20250107,14780,1.62,20250203,23500,-36.09,20241126,14780,1.62,20250203,0.34,N,007070,1000,836 억,,7497210,N,N,140,N,00,N
20250211,150220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15030,80,2,0.54,1091940920,72478,74.38,14960,15160,14960,19430,10470,14950,15065.83,8.97,0,11184,15123,15036,14933,14846,14743,15080,14890,836,4480,1000,9560,10,1,83607415,12566,88.93,0.38,12,0.09,169.00,39406.00,20099,20241126,-25.22,14780,20250203,1.69,17560,-14.41,20250107,14780,1.69,20250203,23500,-36.04,20241126,14780,1.69,20250203,0.34,N,007070,1000,836 억,,7497210,N,N,0,N,00,N
20250211,140220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15040,90,2,0.60,979723490,65018,66.73,14960,15160,14960,19430,10470,14950,15068.50,8.97,0,13409,15123,15036,14933,14846,14743,15080,14890,836,4480,1000,9560,10,1,83607415,12575,88.99,0.38,12,0.08,169.00,39406.00,20099,20241126,-25.17,14780,20250203,1.76,17560,-14.35,20250107,14780,1.76,20250203,23500,-36.00,20241126,14780,1.76,20250203,0.34,N,007070,1000,836 억,,7497210,N,N,0,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 20250212 160220 55 30.00 KOSPI200 유통 N N N Y 40 N 15050 30 2 0.20 1112472810 73643 90.62 15150 15220 15020 19520 10520 15020 15106.31 8.98 0 1535 15246 15132 15046 14932 14846 15190 14990 836 4500 1000 9610 10 1 83607415 12583 89.05 0.38 12 0.09 169.00 39406.00 20099 20241126 -25.12 14780 20250203 1.83 17560 -14.29 20250107 14780 1.83 20250203 23500 -35.96 20241126 14780 1.83 20250203 0.34 N 007070 1000 836 억 7511815 N N 379 N 00 N
3 20250212 150220 55 30.00 KOSPI200 유통 N N N Y 40 N 15070 50 2 0.33 1045073570 69167 85.11 15150 15220 15020 19520 10520 15020 15109.42 8.98 0 2964 15246 15132 15046 14932 14846 15190 14990 836 4500 1000 9610 10 1 83607415 12600 89.17 0.38 12 0.08 169.00 39406.00 20099 20241126 -25.02 14780 20250203 1.96 17560 -14.18 20250107 14780 1.96 20250203 23500 -35.87 20241126 14780 1.96 20250203 0.34 N 007070 1000 836 억 7511815 N N 140 N 00 N
4 20250212 140220 55 30.00 KOSPI200 유통 N N N Y 40 N 15060 40 2 0.27 913205410 60407 74.33 15150 15220 15020 19520 10520 15020 15117.54 8.98 0 6845 15246 15132 15046 14932 14846 15190 14990 836 4500 1000 9610 10 1 83607415 12591 89.11 0.38 12 0.07 169.00 39406.00 20099 20241126 -25.07 14780 20250203 1.89 17560 -14.24 20250107 14780 1.89 20250203 23500 -35.91 20241126 14780 1.89 20250203 0.34 N 007070 1000 836 억 7511815 N N 140 N 00 N
5 20250212 130220 55 30.00 KOSPI200 유통 N N N Y 40 N 15090 70 2 0.47 805087740 53232 65.50 15150 15220 15020 19520 10520 15020 15124.13 8.98 0 9550 15246 15132 15046 14932 14846 15190 14990 836 4500 1000 9610 10 1 83607415 12616 89.29 0.38 12 0.06 169.00 39406.00 20099 20241126 -24.92 14780 20250203 2.10 17560 -14.07 20250107 14780 2.10 20250203 23500 -35.79 20241126 14780 2.10 20250203 0.34 N 007070 1000 836 억 7511815 N N 140 N 00 N
6 20250212 120220 55 30.00 KOSPI200 유통 N N N Y 40 N 15050 30 2 0.20 717660800 47435 58.37 15150 15220 15020 19520 10520 15020 15129.35 8.98 0 10875 15246 15132 15046 14932 14846 15190 14990 836 4500 1000 9610 10 1 83607415 12583 89.05 0.38 12 0.06 169.00 39406.00 20099 20241126 -25.12 14780 20250203 1.83 17560 -14.29 20250107 14780 1.83 20250203 23500 -35.96 20241126 14780 1.83 20250203 0.34 N 007070 1000 836 억 7511815 N N 140 N 00 N
7 20250212 110220 55 30.00 KOSPI200 유통 N N N Y 40 N 15110 90 2 0.60 590595590 39002 47.99 15150 15220 15020 19520 10520 15020 15142.70 8.98 0 11812 15246 15132 15046 14932 14846 15190 14990 836 4500 1000 9610 10 1 83607415 12633 89.41 0.38 12 0.05 169.00 39406.00 20099 20241126 -24.82 14780 20250203 2.23 17560 -13.95 20250107 14780 2.23 20250203 23500 -35.70 20241126 14780 2.23 20250203 0.34 N 007070 1000 836 억 7511815 N N 140 N 00 N
8 20250212 100220 55 30.00 KOSPI200 유통 N N N Y 40 N 15170 150 2 1.00 386146100 25468 31.34 15150 15220 15020 19520 10520 15020 15162.01 8.98 0 12325 15246 15132 15046 14932 14846 15190 14990 836 4500 1000 9610 10 1 83607415 12683 89.76 0.38 12 0.03 169.00 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 0.34 N 007070 1000 836 억 7511815 N N 140 N 00 N
9 20250212 090221 55 30.00 KOSPI200 유통 N N N Y 40 N 15020 0 3 0.00 9206910 610 0.75 15150 15150 15020 19520 10520 15020 15093.30 8.98 0 -16 15246 15132 15046 14932 14846 15190 14990 836 4500 1000 9610 10 1 83607415 12558 88.88 0.38 12 0.00 169.00 39406.00 20099 20241126 -25.27 14780 20250203 1.62 17560 -14.46 20250107 14780 1.62 20250203 23500 -36.09 20241126 14780 1.62 20250203 0.34 N 007070 1000 836 억 7511815 N N 140 N 00 N
10 20250211 160219 55 30.00 KOSPI200 유통 N N N Y 40 N 15020 70 2 0.47 1218509050 80907 83.03 14960 15160 14960 19430 10470 14950 15060.63 8.97 0 11805 15123 15036 14933 14846 14743 15080 14890 836 4480 1000 9560 10 1 83607415 12558 88.88 0.38 12 0.10 169.00 39406.00 20099 20241126 -25.27 14780 20250203 1.62 17560 -14.46 20250107 14780 1.62 20250203 23500 -36.09 20241126 14780 1.62 20250203 0.34 N 007070 1000 836 억 7497210 N N 140 N 00 N
11 20250211 150220 55 30.00 KOSPI200 유통 N N N Y 40 N 15030 80 2 0.54 1091940920 72478 74.38 14960 15160 14960 19430 10470 14950 15065.83 8.97 0 11184 15123 15036 14933 14846 14743 15080 14890 836 4480 1000 9560 10 1 83607415 12566 88.93 0.38 12 0.09 169.00 39406.00 20099 20241126 -25.22 14780 20250203 1.69 17560 -14.41 20250107 14780 1.69 20250203 23500 -36.04 20241126 14780 1.69 20250203 0.34 N 007070 1000 836 억 7497210 N N 0 N 00 N
12 20250211 140220 55 30.00 KOSPI200 유통 N N N Y 40 N 15040 90 2 0.60 979723490 65018 66.73 14960 15160 14960 19430 10470 14950 15068.50 8.97 0 13409 15123 15036 14933 14846 14743 15080 14890 836 4480 1000 9560 10 1 83607415 12575 88.99 0.38 12 0.08 169.00 39406.00 20099 20241126 -25.17 14780 20250203 1.76 17560 -14.35 20250107 14780 1.76 20250203 23500 -36.00 20241126 14780 1.76 20250203 0.34 N 007070 1000 836 억 7497210 N N 0 N 00 N