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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007160/price/prices-20250301.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
20250318,160224,55,60.00,KOSPI,,,N,N,N,Y,60,N,34050,350,2,1.04,165204300,4844,72.13,34000,34350,33750,43800,23600,33700,34104.93,1.88,0,444,34233,33966,33783,33516,33333,33875,33425,250,10100,5000,20220,50,1,5000000,1703,36.77,0.31,12,0.10,926.00,109865.00,79000,20241105,-56.90,32650,20250103,4.29,37750,-9.80,20250225,32650,4.29,20250103,79000,-56.90,20241105,32650,4.29,20250103,1.36,N,007160,5000,250 억,,94091,N,N,9,N,00,N
20250318,150226,55,60.00,KOSPI,,,N,N,N,Y,60,N,34150,450,2,1.34,159585200,4679,69.67,34000,34350,33750,43800,23600,33700,34106.69,1.88,0,445,34233,33966,33783,33516,33333,33875,33425,250,10100,5000,20220,50,1,5000000,1708,36.88,0.31,12,0.09,926.00,109865.00,79000,20241105,-56.77,32650,20250103,4.59,37750,-9.54,20250225,32650,4.59,20250103,79000,-56.77,20241105,32650,4.59,20250103,1.36,N,007160,5000,250 억,,94091,N,N,0,N,00,N
20250318,140225,55,60.00,KOSPI,,,N,N,N,Y,60,N,34150,450,2,1.34,142221350,4170,62.09,34000,34350,33750,43800,23600,33700,34105.84,1.88,0,197,34233,33966,33783,33516,33333,33875,33425,250,10100,5000,20220,50,1,5000000,1708,36.88,0.31,12,0.08,926.00,109865.00,79000,20241105,-56.77,32650,20250103,4.59,37750,-9.54,20250225,32650,4.59,20250103,79000,-56.77,20241105,32650,4.59,20250103,1.36,N,007160,5000,250 억,,94091,N,N,0,N,00,N
20250318,130224,55,60.00,KOSPI,,,N,N,N,Y,60,N,34150,450,2,1.34,125311450,3676,54.73,34000,34300,33750,43800,23600,33700,34089.08,1.88,0,221,34233,33966,33783,33516,33333,33875,33425,250,10100,5000,20220,50,1,5000000,1708,36.88,0.31,12,0.07,926.00,109865.00,79000,20241105,-56.77,32650,20250103,4.59,37750,-9.54,20250225,32650,4.59,20250103,79000,-56.77,20241105,32650,4.59,20250103,1.36,N,007160,5000,250 억,,94091,N,N,0,N,00,N
20250318,120224,55,60.00,KOSPI,,,N,N,N,Y,60,N,34250,550,2,1.63,121248150,3557,52.96,34000,34300,33750,43800,23600,33700,34087.19,1.88,0,209,34233,33966,33783,33516,33333,33875,33425,250,10100,5000,20220,50,1,5000000,1713,36.99,0.31,12,0.07,926.00,109865.00,79000,20241105,-56.65,32650,20250103,4.90,37750,-9.27,20250225,32650,4.90,20250103,79000,-56.65,20241105,32650,4.90,20250103,1.36,N,007160,5000,250 억,,94091,N,N,0,N,00,N
20250318,110224,55,60.00,KOSPI,,,N,N,N,Y,60,N,34000,300,2,0.89,47702400,1404,20.91,34000,34200,33750,43800,23600,33700,33976.07,1.88,0,474,34233,33966,33783,33516,33333,33875,33425,250,10100,5000,20220,50,1,5000000,1700,36.72,0.31,12,0.03,926.00,109865.00,79000,20241105,-56.96,32650,20250103,4.13,37750,-9.93,20250225,32650,4.13,20250103,79000,-56.96,20241105,32650,4.13,20250103,1.36,N,007160,5000,250 억,,94091,N,N,0,N,00,N
20250318,100225,55,60.00,KOSPI,,,N,N,N,Y,60,N,33950,250,2,0.74,34016350,1002,14.92,34000,34100,33750,43800,23600,33700,33948.45,1.88,0,404,34233,33966,33783,33516,33333,33875,33425,250,10100,5000,20220,50,1,5000000,1698,36.66,0.31,12,0.02,926.00,109865.00,79000,20241105,-57.03,32650,20250103,3.98,37750,-10.07,20250225,32650,3.98,20250103,79000,-57.03,20241105,32650,3.98,20250103,1.36,N,007160,5000,250 억,,94091,N,N,0,N,00,N
20250318,090225,55,60.00,KOSPI,,,N,N,N,Y,60,N,33750,50,2,0.15,3850600,114,1.70,34000,34000,33750,43800,23600,33700,33777.19,1.88,0,33,34233,33966,33783,33516,33333,33875,33425,250,10100,5000,20220,50,1,5000000,1688,36.45,0.31,12,0.00,926.00,109865.00,79000,20241105,-57.28,32650,20250103,3.37,37750,-10.60,20250225,32650,3.37,20250103,79000,-57.28,20241105,32650,3.37,20250103,1.36,N,007160,5000,250 억,,94091,N,N,0,N,00,N
20250317,160225,55,60.00,KOSPI,,,N,N,N,Y,60,N,33700,-100,5,-0.30,226607100,6715,133.39,34050,34050,33600,43900,23700,33800,33746.68,1.90,0,-981,34500,34150,33850,33500,33200,34125,33475,250,10100,5000,20280,50,1,5000000,1685,8.76,0.32,12,0.13,3848.00,105674.00,79000,20241105,-57.34,32650,20250103,3.22,37750,-10.73,20250225,32650,3.22,20250103,79000,-57.34,20241105,32650,3.22,20250103,1.37,N,007160,5000,250 억,,94947,N,N,3,N,00,N
20250317,150225,55,60.00,KOSPI,,,N,N,N,Y,60,N,33650,-150,5,-0.44,204742000,6066,120.50,34050,34050,33600,43900,23700,33800,33752.39,1.90,0,-501,34500,34150,33850,33500,33200,34125,33475,250,10100,5000,20280,50,1,5000000,1683,8.74,0.32,12,0.12,3848.00,105674.00,79000,20241105,-57.41,32650,20250103,3.06,37750,-10.86,20250225,32650,3.06,20250103,79000,-57.41,20241105,32650,3.06,20250103,1.37,N,007160,5000,250 억,,94947,N,N,3,N,00,N
20250317,140225,55,60.00,KOSPI,,,N,N,N,Y,60,N,33650,-150,5,-0.44,182158050,5395,107.17,34050,34050,33600,43900,23700,33800,33764.24,1.90,0,-201,34500,34150,33850,33500,33200,34125,33475,250,10100,5000,20280,50,1,5000000,1683,8.74,0.32,12,0.11,3848.00,105674.00,79000,20241105,-57.41,32650,20250103,3.06,37750,-10.86,20250225,32650,3.06,20250103,79000,-57.41,20241105,32650,3.06,20250103,1.37,N,007160,5000,250 억,,94947,N,N,3,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 20250318 160224 55 60.00 KOSPI N N N Y 60 N 34050 350 2 1.04 165204300 4844 72.13 34000 34350 33750 43800 23600 33700 34104.93 1.88 0 444 34233 33966 33783 33516 33333 33875 33425 250 10100 5000 20220 50 1 5000000 1703 36.77 0.31 12 0.10 926.00 109865.00 79000 20241105 -56.90 32650 20250103 4.29 37750 -9.80 20250225 32650 4.29 20250103 79000 -56.90 20241105 32650 4.29 20250103 1.36 N 007160 5000 250 억 94091 N N 9 N 00 N
3 20250318 150226 55 60.00 KOSPI N N N Y 60 N 34150 450 2 1.34 159585200 4679 69.67 34000 34350 33750 43800 23600 33700 34106.69 1.88 0 445 34233 33966 33783 33516 33333 33875 33425 250 10100 5000 20220 50 1 5000000 1708 36.88 0.31 12 0.09 926.00 109865.00 79000 20241105 -56.77 32650 20250103 4.59 37750 -9.54 20250225 32650 4.59 20250103 79000 -56.77 20241105 32650 4.59 20250103 1.36 N 007160 5000 250 억 94091 N N 0 N 00 N
4 20250318 140225 55 60.00 KOSPI N N N Y 60 N 34150 450 2 1.34 142221350 4170 62.09 34000 34350 33750 43800 23600 33700 34105.84 1.88 0 197 34233 33966 33783 33516 33333 33875 33425 250 10100 5000 20220 50 1 5000000 1708 36.88 0.31 12 0.08 926.00 109865.00 79000 20241105 -56.77 32650 20250103 4.59 37750 -9.54 20250225 32650 4.59 20250103 79000 -56.77 20241105 32650 4.59 20250103 1.36 N 007160 5000 250 억 94091 N N 0 N 00 N
5 20250318 130224 55 60.00 KOSPI N N N Y 60 N 34150 450 2 1.34 125311450 3676 54.73 34000 34300 33750 43800 23600 33700 34089.08 1.88 0 221 34233 33966 33783 33516 33333 33875 33425 250 10100 5000 20220 50 1 5000000 1708 36.88 0.31 12 0.07 926.00 109865.00 79000 20241105 -56.77 32650 20250103 4.59 37750 -9.54 20250225 32650 4.59 20250103 79000 -56.77 20241105 32650 4.59 20250103 1.36 N 007160 5000 250 억 94091 N N 0 N 00 N
6 20250318 120224 55 60.00 KOSPI N N N Y 60 N 34250 550 2 1.63 121248150 3557 52.96 34000 34300 33750 43800 23600 33700 34087.19 1.88 0 209 34233 33966 33783 33516 33333 33875 33425 250 10100 5000 20220 50 1 5000000 1713 36.99 0.31 12 0.07 926.00 109865.00 79000 20241105 -56.65 32650 20250103 4.90 37750 -9.27 20250225 32650 4.90 20250103 79000 -56.65 20241105 32650 4.90 20250103 1.36 N 007160 5000 250 억 94091 N N 0 N 00 N
7 20250318 110224 55 60.00 KOSPI N N N Y 60 N 34000 300 2 0.89 47702400 1404 20.91 34000 34200 33750 43800 23600 33700 33976.07 1.88 0 474 34233 33966 33783 33516 33333 33875 33425 250 10100 5000 20220 50 1 5000000 1700 36.72 0.31 12 0.03 926.00 109865.00 79000 20241105 -56.96 32650 20250103 4.13 37750 -9.93 20250225 32650 4.13 20250103 79000 -56.96 20241105 32650 4.13 20250103 1.36 N 007160 5000 250 억 94091 N N 0 N 00 N
8 20250318 100225 55 60.00 KOSPI N N N Y 60 N 33950 250 2 0.74 34016350 1002 14.92 34000 34100 33750 43800 23600 33700 33948.45 1.88 0 404 34233 33966 33783 33516 33333 33875 33425 250 10100 5000 20220 50 1 5000000 1698 36.66 0.31 12 0.02 926.00 109865.00 79000 20241105 -57.03 32650 20250103 3.98 37750 -10.07 20250225 32650 3.98 20250103 79000 -57.03 20241105 32650 3.98 20250103 1.36 N 007160 5000 250 억 94091 N N 0 N 00 N
9 20250318 090225 55 60.00 KOSPI N N N Y 60 N 33750 50 2 0.15 3850600 114 1.70 34000 34000 33750 43800 23600 33700 33777.19 1.88 0 33 34233 33966 33783 33516 33333 33875 33425 250 10100 5000 20220 50 1 5000000 1688 36.45 0.31 12 0.00 926.00 109865.00 79000 20241105 -57.28 32650 20250103 3.37 37750 -10.60 20250225 32650 3.37 20250103 79000 -57.28 20241105 32650 3.37 20250103 1.36 N 007160 5000 250 억 94091 N N 0 N 00 N
10 20250317 160225 55 60.00 KOSPI N N N Y 60 N 33700 -100 5 -0.30 226607100 6715 133.39 34050 34050 33600 43900 23700 33800 33746.68 1.90 0 -981 34500 34150 33850 33500 33200 34125 33475 250 10100 5000 20280 50 1 5000000 1685 8.76 0.32 12 0.13 3848.00 105674.00 79000 20241105 -57.34 32650 20250103 3.22 37750 -10.73 20250225 32650 3.22 20250103 79000 -57.34 20241105 32650 3.22 20250103 1.37 N 007160 5000 250 억 94947 N N 3 N 00 N
11 20250317 150225 55 60.00 KOSPI N N N Y 60 N 33650 -150 5 -0.44 204742000 6066 120.50 34050 34050 33600 43900 23700 33800 33752.39 1.90 0 -501 34500 34150 33850 33500 33200 34125 33475 250 10100 5000 20280 50 1 5000000 1683 8.74 0.32 12 0.12 3848.00 105674.00 79000 20241105 -57.41 32650 20250103 3.06 37750 -10.86 20250225 32650 3.06 20250103 79000 -57.41 20241105 32650 3.06 20250103 1.37 N 007160 5000 250 억 94947 N N 3 N 00 N
12 20250317 140225 55 60.00 KOSPI N N N Y 60 N 33650 -150 5 -0.44 182158050 5395 107.17 34050 34050 33600 43900 23700 33800 33764.24 1.90 0 -201 34500 34150 33850 33500 33200 34125 33475 250 10100 5000 20280 50 1 5000000 1683 8.74 0.32 12 0.11 3848.00 105674.00 79000 20241105 -57.41 32650 20250103 3.06 37750 -10.86 20250225 32650 3.06 20250103 79000 -57.41 20241105 32650 3.06 20250103 1.37 N 007160 5000 250 억 94947 N N 3 N 00 N