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
007160/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
20250228,160231,55,60.00,KOSPI,,,N,N,N,Y,60,N,35000,-1100,5,-3.05,598271450,17084,174.79,35650,36050,34600,46900,25300,36100,35019.43,2.09,0,-1872,36966,36532,36216,35782,35466,36375,35625,250,10800,5000,21660,50,1,5000000,1750,9.10,0.33,12,0.34,3848.00,105674.00,79000,20241105,-55.70,32650,20250103,7.20,37750,-7.28,20250225,32650,7.20,20250103,79000,-55.70,20241105,32650,7.20,20250103,1.30,N,007160,5000,250 억,,104308,N,N,3,N,00,N
20250228,150232,55,60.00,KOSPI,,,N,N,N,Y,60,N,34950,-1150,5,-3.19,393768700,11229,114.89,35650,36050,34600,46900,25300,36100,35067.12,2.09,0,-356,36966,36532,36216,35782,35466,36375,35625,250,10800,5000,21660,50,1,5000000,1748,9.08,0.33,12,0.22,3848.00,105674.00,79000,20241105,-55.76,32650,20250103,7.04,37750,-7.42,20250225,32650,7.04,20250103,79000,-55.76,20241105,32650,7.04,20250103,1.30,N,007160,5000,250 억,,104308,N,N,3,N,00,N
20250228,140232,55,60.00,KOSPI,,,N,N,N,Y,60,N,35000,-1100,5,-3.05,305686350,8707,89.08,35650,36050,34600,46900,25300,36100,35108.11,2.09,0,-25,36966,36532,36216,35782,35466,36375,35625,250,10800,5000,21660,50,1,5000000,1750,9.10,0.33,12,0.17,3848.00,105674.00,79000,20241105,-55.70,32650,20250103,7.20,37750,-7.28,20250225,32650,7.20,20250103,79000,-55.70,20241105,32650,7.20,20250103,1.30,N,007160,5000,250 억,,104308,N,N,3,N,00,N
20250228,130232,55,60.00,KOSPI,,,N,N,N,Y,60,N,34950,-1150,5,-3.19,289676350,8250,84.41,35650,36050,34600,46900,25300,36100,35112.28,2.09,0,-184,36966,36532,36216,35782,35466,36375,35625,250,10800,5000,21660,50,1,5000000,1748,9.08,0.33,12,0.16,3848.00,105674.00,79000,20241105,-55.76,32650,20250103,7.04,37750,-7.42,20250225,32650,7.04,20250103,79000,-55.76,20241105,32650,7.04,20250103,1.30,N,007160,5000,250 억,,104308,N,N,3,N,00,N
20250228,120230,55,60.00,KOSPI,,,N,N,N,Y,60,N,35000,-1100,5,-3.05,275498800,7845,80.26,35650,36050,34600,46900,25300,36100,35117.76,2.09,0,-172,36966,36532,36216,35782,35466,36375,35625,250,10800,5000,21660,50,1,5000000,1750,9.10,0.33,12,0.16,3848.00,105674.00,79000,20241105,-55.70,32650,20250103,7.20,37750,-7.28,20250225,32650,7.20,20250103,79000,-55.70,20241105,32650,7.20,20250103,1.30,N,007160,5000,250 억,,104308,N,N,3,N,00,N
20250228,110231,55,60.00,KOSPI,,,N,N,N,Y,60,N,35250,-850,5,-2.35,188634700,5358,54.82,35650,36050,34600,46900,25300,36100,35206.18,2.09,0,-273,36966,36532,36216,35782,35466,36375,35625,250,10800,5000,21660,50,1,5000000,1763,9.16,0.33,12,0.11,3848.00,105674.00,79000,20241105,-55.38,32650,20250103,7.96,37750,-6.62,20250225,32650,7.96,20250103,79000,-55.38,20241105,32650,7.96,20250103,1.30,N,007160,5000,250 억,,104308,N,N,3,N,00,N
20250228,100230,55,60.00,KOSPI,,,N,N,N,Y,60,N,35400,-700,5,-1.94,68195500,1918,19.62,35650,36050,35300,46900,25300,36100,35555.53,2.09,0,-487,36966,36532,36216,35782,35466,36375,35625,250,10800,5000,21660,50,1,5000000,1770,9.20,0.33,12,0.04,3848.00,105674.00,79000,20241105,-55.19,32650,20250103,8.42,37750,-6.23,20250225,32650,8.42,20250103,79000,-55.19,20241105,32650,8.42,20250103,1.30,N,007160,5000,250 억,,104308,N,N,3,N,00,N
20250228,090231,55,60.00,KOSPI,,,N,N,N,Y,60,N,36000,-100,5,-0.28,8125600,227,2.32,35650,36050,35650,46900,25300,36100,35795.59,2.09,0,-17,36966,36532,36216,35782,35466,36375,35625,250,10800,5000,21660,50,1,5000000,1800,9.36,0.34,12,0.00,3848.00,105674.00,79000,20241105,-54.43,32650,20250103,10.26,37750,-4.64,20250225,32650,10.26,20250103,79000,-54.43,20241105,32650,10.26,20250103,1.30,N,007160,5000,250 억,,104308,N,N,3,N,00,N
20250227,160229,55,60.00,KOSPI,,,N,N,N,Y,60,N,36100,-250,5,-0.69,353483750,9761,29.68,36650,36650,35900,47250,25450,36350,36214.04,2.07,0,831,38316,37332,36766,35782,35216,37050,35500,250,10900,5000,21810,50,1,5000000,1805,9.38,0.34,12,0.20,3848.00,105674.00,79000,20241105,-54.30,32650,20250103,10.57,37750,-4.37,20250225,32650,10.57,20250103,79000,-54.30,20241105,32650,10.57,20250103,1.27,N,007160,5000,250 억,,103450,N,N,3,N,00,N
20250227,150230,55,60.00,KOSPI,,,N,N,N,Y,60,N,36150,-200,5,-0.55,323071950,8919,27.12,36650,36650,35900,47250,25450,36350,36222.89,2.07,0,921,38316,37332,36766,35782,35216,37050,35500,250,10900,5000,21810,50,1,5000000,1808,9.39,0.34,12,0.18,3848.00,105674.00,79000,20241105,-54.24,32650,20250103,10.72,37750,-4.24,20250225,32650,10.72,20250103,79000,-54.24,20241105,32650,10.72,20250103,1.27,N,007160,5000,250 억,,103450,N,N,0,N,00,N
20250227,140230,55,60.00,KOSPI,,,N,N,N,Y,60,N,36200,-150,5,-0.41,293583100,8104,24.64,36650,36650,35900,47250,25450,36350,36226.94,2.07,0,906,38316,37332,36766,35782,35216,37050,35500,250,10900,5000,21810,50,1,5000000,1810,9.41,0.34,12,0.16,3848.00,105674.00,79000,20241105,-54.18,32650,20250103,10.87,37750,-4.11,20250225,32650,10.87,20250103,79000,-54.18,20241105,32650,10.87,20250103,1.27,N,007160,5000,250 억,,103450,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 20250228 160231 55 60.00 KOSPI N N N Y 60 N 35000 -1100 5 -3.05 598271450 17084 174.79 35650 36050 34600 46900 25300 36100 35019.43 2.09 0 -1872 36966 36532 36216 35782 35466 36375 35625 250 10800 5000 21660 50 1 5000000 1750 9.10 0.33 12 0.34 3848.00 105674.00 79000 20241105 -55.70 32650 20250103 7.20 37750 -7.28 20250225 32650 7.20 20250103 79000 -55.70 20241105 32650 7.20 20250103 1.30 N 007160 5000 250 억 104308 N N 3 N 00 N
3 20250228 150232 55 60.00 KOSPI N N N Y 60 N 34950 -1150 5 -3.19 393768700 11229 114.89 35650 36050 34600 46900 25300 36100 35067.12 2.09 0 -356 36966 36532 36216 35782 35466 36375 35625 250 10800 5000 21660 50 1 5000000 1748 9.08 0.33 12 0.22 3848.00 105674.00 79000 20241105 -55.76 32650 20250103 7.04 37750 -7.42 20250225 32650 7.04 20250103 79000 -55.76 20241105 32650 7.04 20250103 1.30 N 007160 5000 250 억 104308 N N 3 N 00 N
4 20250228 140232 55 60.00 KOSPI N N N Y 60 N 35000 -1100 5 -3.05 305686350 8707 89.08 35650 36050 34600 46900 25300 36100 35108.11 2.09 0 -25 36966 36532 36216 35782 35466 36375 35625 250 10800 5000 21660 50 1 5000000 1750 9.10 0.33 12 0.17 3848.00 105674.00 79000 20241105 -55.70 32650 20250103 7.20 37750 -7.28 20250225 32650 7.20 20250103 79000 -55.70 20241105 32650 7.20 20250103 1.30 N 007160 5000 250 억 104308 N N 3 N 00 N
5 20250228 130232 55 60.00 KOSPI N N N Y 60 N 34950 -1150 5 -3.19 289676350 8250 84.41 35650 36050 34600 46900 25300 36100 35112.28 2.09 0 -184 36966 36532 36216 35782 35466 36375 35625 250 10800 5000 21660 50 1 5000000 1748 9.08 0.33 12 0.16 3848.00 105674.00 79000 20241105 -55.76 32650 20250103 7.04 37750 -7.42 20250225 32650 7.04 20250103 79000 -55.76 20241105 32650 7.04 20250103 1.30 N 007160 5000 250 억 104308 N N 3 N 00 N
6 20250228 120230 55 60.00 KOSPI N N N Y 60 N 35000 -1100 5 -3.05 275498800 7845 80.26 35650 36050 34600 46900 25300 36100 35117.76 2.09 0 -172 36966 36532 36216 35782 35466 36375 35625 250 10800 5000 21660 50 1 5000000 1750 9.10 0.33 12 0.16 3848.00 105674.00 79000 20241105 -55.70 32650 20250103 7.20 37750 -7.28 20250225 32650 7.20 20250103 79000 -55.70 20241105 32650 7.20 20250103 1.30 N 007160 5000 250 억 104308 N N 3 N 00 N
7 20250228 110231 55 60.00 KOSPI N N N Y 60 N 35250 -850 5 -2.35 188634700 5358 54.82 35650 36050 34600 46900 25300 36100 35206.18 2.09 0 -273 36966 36532 36216 35782 35466 36375 35625 250 10800 5000 21660 50 1 5000000 1763 9.16 0.33 12 0.11 3848.00 105674.00 79000 20241105 -55.38 32650 20250103 7.96 37750 -6.62 20250225 32650 7.96 20250103 79000 -55.38 20241105 32650 7.96 20250103 1.30 N 007160 5000 250 억 104308 N N 3 N 00 N
8 20250228 100230 55 60.00 KOSPI N N N Y 60 N 35400 -700 5 -1.94 68195500 1918 19.62 35650 36050 35300 46900 25300 36100 35555.53 2.09 0 -487 36966 36532 36216 35782 35466 36375 35625 250 10800 5000 21660 50 1 5000000 1770 9.20 0.33 12 0.04 3848.00 105674.00 79000 20241105 -55.19 32650 20250103 8.42 37750 -6.23 20250225 32650 8.42 20250103 79000 -55.19 20241105 32650 8.42 20250103 1.30 N 007160 5000 250 억 104308 N N 3 N 00 N
9 20250228 090231 55 60.00 KOSPI N N N Y 60 N 36000 -100 5 -0.28 8125600 227 2.32 35650 36050 35650 46900 25300 36100 35795.59 2.09 0 -17 36966 36532 36216 35782 35466 36375 35625 250 10800 5000 21660 50 1 5000000 1800 9.36 0.34 12 0.00 3848.00 105674.00 79000 20241105 -54.43 32650 20250103 10.26 37750 -4.64 20250225 32650 10.26 20250103 79000 -54.43 20241105 32650 10.26 20250103 1.30 N 007160 5000 250 억 104308 N N 3 N 00 N
10 20250227 160229 55 60.00 KOSPI N N N Y 60 N 36100 -250 5 -0.69 353483750 9761 29.68 36650 36650 35900 47250 25450 36350 36214.04 2.07 0 831 38316 37332 36766 35782 35216 37050 35500 250 10900 5000 21810 50 1 5000000 1805 9.38 0.34 12 0.20 3848.00 105674.00 79000 20241105 -54.30 32650 20250103 10.57 37750 -4.37 20250225 32650 10.57 20250103 79000 -54.30 20241105 32650 10.57 20250103 1.27 N 007160 5000 250 억 103450 N N 3 N 00 N
11 20250227 150230 55 60.00 KOSPI N N N Y 60 N 36150 -200 5 -0.55 323071950 8919 27.12 36650 36650 35900 47250 25450 36350 36222.89 2.07 0 921 38316 37332 36766 35782 35216 37050 35500 250 10900 5000 21810 50 1 5000000 1808 9.39 0.34 12 0.18 3848.00 105674.00 79000 20241105 -54.24 32650 20250103 10.72 37750 -4.24 20250225 32650 10.72 20250103 79000 -54.24 20241105 32650 10.72 20250103 1.27 N 007160 5000 250 억 103450 N N 0 N 00 N
12 20250227 140230 55 60.00 KOSPI N N N Y 60 N 36200 -150 5 -0.41 293583100 8104 24.64 36650 36650 35900 47250 25450 36350 36226.94 2.07 0 906 38316 37332 36766 35782 35216 37050 35500 250 10900 5000 21810 50 1 5000000 1810 9.41 0.34 12 0.16 3848.00 105674.00 79000 20241105 -54.18 32650 20250103 10.87 37750 -4.11 20250225 32650 10.87 20250103 79000 -54.18 20241105 32650 10.87 20250103 1.27 N 007160 5000 250 억 103450 N N 0 N 00 N