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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130224,55,60.00,KOSPI,,,N,N,N,Y,60,N,33750,-50,5,-0.15,97457650,2881,57.23,34050,34050,33700,43900,23700,33800,33827.72,1.90,0,-277,34500,34150,33850,33500,33200,34125,33475,250,10100,5000,20280,50,1,5000000,1688,8.77,0.32,12,0.06,3848.00,105674.00,79000,20241105,-57.28,32650,20250103,3.37,37750,-10.60,20250225,32650,3.37,20250103,79000,-57.28,20241105,32650,3.37,20250103,1.37,N,007160,5000,250 억,,94947,N,N,3,N,00,N
20250317,120224,55,60.00,KOSPI,,,N,N,N,Y,60,N,33700,-100,5,-0.30,81638850,2413,47.93,34050,34050,33700,43900,23700,33800,33832.93,1.90,0,-159,34500,34150,33850,33500,33200,34125,33475,250,10100,5000,20280,50,1,5000000,1685,8.76,0.32,12,0.05,3848.00,105674.00,79000,20241105,-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
20250317,110224,55,60.00,KOSPI,,,N,N,N,Y,60,N,33950,150,2,0.44,63133950,1865,37.05,34050,34050,33750,43900,23700,33800,33851.98,1.90,0,39,34500,34150,33850,33500,33200,34125,33475,250,10100,5000,20280,50,1,5000000,1698,8.82,0.32,12,0.04,3848.00,105674.00,79000,20241105,-57.03,32650,20250103,3.98,37750,-10.07,20250225,32650,3.98,20250103,79000,-57.03,20241105,32650,3.98,20250103,1.37,N,007160,5000,250 억,,94947,N,N,3,N,00,N
20250317,100226,55,60.00,KOSPI,,,N,N,N,Y,60,N,33750,-50,5,-0.15,40083050,1184,23.52,34050,34050,33750,43900,23700,33800,33853.93,1.90,0,-114,34500,34150,33850,33500,33200,34125,33475,250,10100,5000,20280,50,1,5000000,1688,8.77,0.32,12,0.02,3848.00,105674.00,79000,20241105,-57.28,32650,20250103,3.37,37750,-10.60,20250225,32650,3.37,20250103,79000,-57.28,20241105,32650,3.37,20250103,1.37,N,007160,5000,250 억,,94947,N,N,3,N,00,N
20250317,090225,55,60.00,KOSPI,,,N,N,N,Y,60,N,34000,200,2,0.59,3063550,90,1.79,34050,34050,34000,43900,23700,33800,34039.44,1.90,0,-29,34500,34150,33850,33500,33200,34125,33475,250,10100,5000,20280,50,1,5000000,1700,8.84,0.32,12,0.00,3848.00,105674.00,79000,20241105,-56.96,32650,20250103,4.13,37750,-9.93,20250225,32650,4.13,20250103,79000,-56.96,20241105,32650,4.13,20250103,1.37,N,007160,5000,250 억,,94947,N,N,3,N,00,N
20250314,160224,55,60.00,KOSPI,,,N,N,N,Y,60,N,33800,0,3,0.00,170011200,5030,47.21,33800,34200,33550,43900,23700,33800,33799.44,1.89,0,282,34800,34300,33950,33450,33100,34125,33275,250,10100,5000,20280,50,1,5000000,1690,8.78,0.32,12,0.10,3848.00,105674.00,79000,20241105,-57.22,32650,20250103,3.52,37750,-10.46,20250225,32650,3.52,20250103,79000,-57.22,20241105,32650,3.52,20250103,1.33,N,007160,5000,250 억,,94589,N,N,3,N,00,N
20250314,150225,55,60.00,KOSPI,,,N,N,N,Y,60,N,33850,50,2,0.15,166358900,4922,46.19,33800,34200,33550,43900,23700,33800,33799.05,1.89,0,280,34800,34300,33950,33450,33100,34125,33275,250,10100,5000,20280,50,1,5000000,1693,8.80,0.32,12,0.10,3848.00,105674.00,79000,20241105,-57.15,32650,20250103,3.68,37750,-10.33,20250225,32650,3.68,20250103,79000,-57.15,20241105,32650,3.68,20250103,1.33,N,007160,5000,250 억,,94589,N,N,3,N,00,N
20250314,140224,55,60.00,KOSPI,,,N,N,N,Y,60,N,33750,-50,5,-0.15,149723500,4430,41.58,33800,34200,33550,43900,23700,33800,33797.63,1.89,0,-144,34800,34300,33950,33450,33100,34125,33275,250,10100,5000,20280,50,1,5000000,1688,8.77,0.32,12,0.09,3848.00,105674.00,79000,20241105,-57.28,32650,20250103,3.37,37750,-10.60,20250225,32650,3.37,20250103,79000,-57.28,20241105,32650,3.37,20250103,1.33,N,007160,5000,250 억,,94589,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 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
3 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
4 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
5 20250317 130224 55 60.00 KOSPI N N N Y 60 N 33750 -50 5 -0.15 97457650 2881 57.23 34050 34050 33700 43900 23700 33800 33827.72 1.90 0 -277 34500 34150 33850 33500 33200 34125 33475 250 10100 5000 20280 50 1 5000000 1688 8.77 0.32 12 0.06 3848.00 105674.00 79000 20241105 -57.28 32650 20250103 3.37 37750 -10.60 20250225 32650 3.37 20250103 79000 -57.28 20241105 32650 3.37 20250103 1.37 N 007160 5000 250 억 94947 N N 3 N 00 N
6 20250317 120224 55 60.00 KOSPI N N N Y 60 N 33700 -100 5 -0.30 81638850 2413 47.93 34050 34050 33700 43900 23700 33800 33832.93 1.90 0 -159 34500 34150 33850 33500 33200 34125 33475 250 10100 5000 20280 50 1 5000000 1685 8.76 0.32 12 0.05 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
7 20250317 110224 55 60.00 KOSPI N N N Y 60 N 33950 150 2 0.44 63133950 1865 37.05 34050 34050 33750 43900 23700 33800 33851.98 1.90 0 39 34500 34150 33850 33500 33200 34125 33475 250 10100 5000 20280 50 1 5000000 1698 8.82 0.32 12 0.04 3848.00 105674.00 79000 20241105 -57.03 32650 20250103 3.98 37750 -10.07 20250225 32650 3.98 20250103 79000 -57.03 20241105 32650 3.98 20250103 1.37 N 007160 5000 250 억 94947 N N 3 N 00 N
8 20250317 100226 55 60.00 KOSPI N N N Y 60 N 33750 -50 5 -0.15 40083050 1184 23.52 34050 34050 33750 43900 23700 33800 33853.93 1.90 0 -114 34500 34150 33850 33500 33200 34125 33475 250 10100 5000 20280 50 1 5000000 1688 8.77 0.32 12 0.02 3848.00 105674.00 79000 20241105 -57.28 32650 20250103 3.37 37750 -10.60 20250225 32650 3.37 20250103 79000 -57.28 20241105 32650 3.37 20250103 1.37 N 007160 5000 250 억 94947 N N 3 N 00 N
9 20250317 090225 55 60.00 KOSPI N N N Y 60 N 34000 200 2 0.59 3063550 90 1.79 34050 34050 34000 43900 23700 33800 34039.44 1.90 0 -29 34500 34150 33850 33500 33200 34125 33475 250 10100 5000 20280 50 1 5000000 1700 8.84 0.32 12 0.00 3848.00 105674.00 79000 20241105 -56.96 32650 20250103 4.13 37750 -9.93 20250225 32650 4.13 20250103 79000 -56.96 20241105 32650 4.13 20250103 1.37 N 007160 5000 250 억 94947 N N 3 N 00 N
10 20250314 160224 55 60.00 KOSPI N N N Y 60 N 33800 0 3 0.00 170011200 5030 47.21 33800 34200 33550 43900 23700 33800 33799.44 1.89 0 282 34800 34300 33950 33450 33100 34125 33275 250 10100 5000 20280 50 1 5000000 1690 8.78 0.32 12 0.10 3848.00 105674.00 79000 20241105 -57.22 32650 20250103 3.52 37750 -10.46 20250225 32650 3.52 20250103 79000 -57.22 20241105 32650 3.52 20250103 1.33 N 007160 5000 250 억 94589 N N 3 N 00 N
11 20250314 150225 55 60.00 KOSPI N N N Y 60 N 33850 50 2 0.15 166358900 4922 46.19 33800 34200 33550 43900 23700 33800 33799.05 1.89 0 280 34800 34300 33950 33450 33100 34125 33275 250 10100 5000 20280 50 1 5000000 1693 8.80 0.32 12 0.10 3848.00 105674.00 79000 20241105 -57.15 32650 20250103 3.68 37750 -10.33 20250225 32650 3.68 20250103 79000 -57.15 20241105 32650 3.68 20250103 1.33 N 007160 5000 250 억 94589 N N 3 N 00 N
12 20250314 140224 55 60.00 KOSPI N N N Y 60 N 33750 -50 5 -0.15 149723500 4430 41.58 33800 34200 33550 43900 23700 33800 33797.63 1.89 0 -144 34800 34300 33950 33450 33100 34125 33275 250 10100 5000 20280 50 1 5000000 1688 8.77 0.32 12 0.09 3848.00 105674.00 79000 20241105 -57.28 32650 20250103 3.37 37750 -10.60 20250225 32650 3.37 20250103 79000 -57.28 20241105 32650 3.37 20250103 1.33 N 007160 5000 250 억 94589 N N 3 N 00 N