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
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
20250219,160224,55,60.00,KOSPI,,,N,N,N,Y,60,N,34950,0,3,0.00,304608050,8668,267.86,35100,35400,34850,45400,24500,34950,35141.68,2.06,0,240,35450,35200,34950,34700,34450,35325,34825,250,10450,5000,20970,50,1,5000000,1748,9.08,0.33,12,0.17,3848.00,105674.00,79000,20241105,-55.76,32650,20250103,7.04,37150,-5.92,20250123,32650,7.04,20250103,79000,-55.76,20241105,32650,7.04,20250103,1.38,N,007160,5000,250 억,,103202,N,N,2,N,00,N
20250219,150226,55,60.00,KOSPI,,,N,N,N,Y,60,N,34950,0,3,0.00,286809950,8159,252.13,35100,35400,34850,45400,24500,34950,35152.59,2.06,0,737,35450,35200,34950,34700,34450,35325,34825,250,10450,5000,20970,50,1,5000000,1748,9.08,0.33,12,0.16,3848.00,105674.00,79000,20241105,-55.76,32650,20250103,7.04,37150,-5.92,20250123,32650,7.04,20250103,79000,-55.76,20241105,32650,7.04,20250103,1.38,N,007160,5000,250 억,,103202,N,N,2,N,00,N
20250219,140224,55,60.00,KOSPI,,,N,N,N,Y,60,N,34900,-50,5,-0.14,270040500,7679,237.30,35100,35400,34900,45400,24500,34950,35166.10,2.06,0,617,35450,35200,34950,34700,34450,35325,34825,250,10450,5000,20970,50,1,5000000,1745,9.07,0.33,12,0.15,3848.00,105674.00,79000,20241105,-55.82,32650,20250103,6.89,37150,-6.06,20250123,32650,6.89,20250103,79000,-55.82,20241105,32650,6.89,20250103,1.38,N,007160,5000,250 억,,103202,N,N,2,N,00,N
20250219,130225,55,60.00,KOSPI,,,N,N,N,Y,60,N,35200,250,2,0.72,218025200,6194,191.41,35100,35400,34900,45400,24500,34950,35199.42,2.06,0,603,35450,35200,34950,34700,34450,35325,34825,250,10450,5000,20970,50,1,5000000,1760,9.15,0.33,12,0.12,3848.00,105674.00,79000,20241105,-55.44,32650,20250103,7.81,37150,-5.25,20250123,32650,7.81,20250103,79000,-55.44,20241105,32650,7.81,20250103,1.38,N,007160,5000,250 억,,103202,N,N,2,N,00,N
20250219,120225,55,60.00,KOSPI,,,N,N,N,Y,60,N,35100,150,2,0.43,212157500,6027,186.25,35100,35400,34900,45400,24500,34950,35201.18,2.06,0,651,35450,35200,34950,34700,34450,35325,34825,250,10450,5000,20970,50,1,5000000,1755,9.12,0.33,12,0.12,3848.00,105674.00,79000,20241105,-55.57,32650,20250103,7.50,37150,-5.52,20250123,32650,7.50,20250103,79000,-55.57,20241105,32650,7.50,20250103,1.38,N,007160,5000,250 억,,103202,N,N,2,N,00,N
20250219,110225,55,60.00,KOSPI,,,N,N,N,Y,60,N,35150,200,2,0.57,201726750,5730,177.07,35100,35400,34900,45400,24500,34950,35205.37,2.06,0,623,35450,35200,34950,34700,34450,35325,34825,250,10450,5000,20970,50,1,5000000,1758,9.13,0.33,12,0.11,3848.00,105674.00,79000,20241105,-55.51,32650,20250103,7.66,37150,-5.38,20250123,32650,7.66,20250103,79000,-55.51,20241105,32650,7.66,20250103,1.38,N,007160,5000,250 억,,103202,N,N,2,N,00,N
20250219,100225,55,60.00,KOSPI,,,N,N,N,Y,60,N,35350,400,2,1.14,132254800,3764,116.32,35100,35350,34900,45400,24500,34950,35136.77,2.06,0,854,35450,35200,34950,34700,34450,35325,34825,250,10450,5000,20970,50,1,5000000,1768,9.19,0.33,12,0.08,3848.00,105674.00,79000,20241105,-55.25,32650,20250103,8.27,37150,-4.85,20250123,32650,8.27,20250103,79000,-55.25,20241105,32650,8.27,20250103,1.38,N,007160,5000,250 억,,103202,N,N,2,N,00,N
20250219,090225,55,60.00,KOSPI,,,N,N,N,Y,60,N,34950,0,3,0.00,315150,9,0.28,35100,35100,34950,45400,24500,34950,35016.67,2.06,0,-5,35450,35200,34950,34700,34450,35325,34825,250,10450,5000,20970,50,1,5000000,1748,9.08,0.33,12,0.00,3848.00,105674.00,79000,20241105,-55.76,32650,20250103,7.04,37150,-5.92,20250123,32650,7.04,20250103,79000,-55.76,20241105,32650,7.04,20250103,1.38,N,007160,5000,250 억,,103202,N,N,2,N,00,N
20250218,160224,55,60.00,KOSPI,,,N,N,N,Y,60,N,34950,100,2,0.29,112526350,3224,72.88,34700,35200,34700,45300,24400,34850,34902.71,2.07,0,-141,35483,35166,34883,34566,34283,35025,34425,250,10450,5000,20910,50,1,5000000,1748,9.08,0.33,12,0.06,3848.00,105674.00,79000,20241105,-55.76,32650,20250103,7.04,37150,-5.92,20250123,32650,7.04,20250103,79000,-55.76,20241105,32650,7.04,20250103,1.41,N,007160,5000,250 억,,103297,N,N,2,N,00,N
20250218,150225,55,60.00,KOSPI,,,N,N,N,Y,60,N,34900,50,2,0.14,90778650,2600,58.77,34700,35200,34700,45300,24400,34850,34914.87,2.07,0,-7,35483,35166,34883,34566,34283,35025,34425,250,10450,5000,20910,50,1,5000000,1745,9.07,0.33,12,0.05,3848.00,105674.00,79000,20241105,-55.82,32650,20250103,6.89,37150,-6.06,20250123,32650,6.89,20250103,79000,-55.82,20241105,32650,6.89,20250103,1.41,N,007160,5000,250 억,,103297,N,N,140,N,00,N
20250218,140225,55,60.00,KOSPI,,,N,N,N,Y,60,N,34850,0,3,0.00,82379750,2359,53.32,34700,35200,34700,45300,24400,34850,34921.47,2.07,0,110,35483,35166,34883,34566,34283,35025,34425,250,10450,5000,20910,50,1,5000000,1743,9.06,0.33,12,0.05,3848.00,105674.00,79000,20241105,-55.89,32650,20250103,6.74,37150,-6.19,20250123,32650,6.74,20250103,79000,-55.89,20241105,32650,6.74,20250103,1.41,N,007160,5000,250 억,,103297,N,N,140,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 160224 55 60.00 KOSPI N N N Y 60 N 34950 0 3 0.00 304608050 8668 267.86 35100 35400 34850 45400 24500 34950 35141.68 2.06 0 240 35450 35200 34950 34700 34450 35325 34825 250 10450 5000 20970 50 1 5000000 1748 9.08 0.33 12 0.17 3848.00 105674.00 79000 20241105 -55.76 32650 20250103 7.04 37150 -5.92 20250123 32650 7.04 20250103 79000 -55.76 20241105 32650 7.04 20250103 1.38 N 007160 5000 250 억 103202 N N 2 N 00 N
3 20250219 150226 55 60.00 KOSPI N N N Y 60 N 34950 0 3 0.00 286809950 8159 252.13 35100 35400 34850 45400 24500 34950 35152.59 2.06 0 737 35450 35200 34950 34700 34450 35325 34825 250 10450 5000 20970 50 1 5000000 1748 9.08 0.33 12 0.16 3848.00 105674.00 79000 20241105 -55.76 32650 20250103 7.04 37150 -5.92 20250123 32650 7.04 20250103 79000 -55.76 20241105 32650 7.04 20250103 1.38 N 007160 5000 250 억 103202 N N 2 N 00 N
4 20250219 140224 55 60.00 KOSPI N N N Y 60 N 34900 -50 5 -0.14 270040500 7679 237.30 35100 35400 34900 45400 24500 34950 35166.10 2.06 0 617 35450 35200 34950 34700 34450 35325 34825 250 10450 5000 20970 50 1 5000000 1745 9.07 0.33 12 0.15 3848.00 105674.00 79000 20241105 -55.82 32650 20250103 6.89 37150 -6.06 20250123 32650 6.89 20250103 79000 -55.82 20241105 32650 6.89 20250103 1.38 N 007160 5000 250 억 103202 N N 2 N 00 N
5 20250219 130225 55 60.00 KOSPI N N N Y 60 N 35200 250 2 0.72 218025200 6194 191.41 35100 35400 34900 45400 24500 34950 35199.42 2.06 0 603 35450 35200 34950 34700 34450 35325 34825 250 10450 5000 20970 50 1 5000000 1760 9.15 0.33 12 0.12 3848.00 105674.00 79000 20241105 -55.44 32650 20250103 7.81 37150 -5.25 20250123 32650 7.81 20250103 79000 -55.44 20241105 32650 7.81 20250103 1.38 N 007160 5000 250 억 103202 N N 2 N 00 N
6 20250219 120225 55 60.00 KOSPI N N N Y 60 N 35100 150 2 0.43 212157500 6027 186.25 35100 35400 34900 45400 24500 34950 35201.18 2.06 0 651 35450 35200 34950 34700 34450 35325 34825 250 10450 5000 20970 50 1 5000000 1755 9.12 0.33 12 0.12 3848.00 105674.00 79000 20241105 -55.57 32650 20250103 7.50 37150 -5.52 20250123 32650 7.50 20250103 79000 -55.57 20241105 32650 7.50 20250103 1.38 N 007160 5000 250 억 103202 N N 2 N 00 N
7 20250219 110225 55 60.00 KOSPI N N N Y 60 N 35150 200 2 0.57 201726750 5730 177.07 35100 35400 34900 45400 24500 34950 35205.37 2.06 0 623 35450 35200 34950 34700 34450 35325 34825 250 10450 5000 20970 50 1 5000000 1758 9.13 0.33 12 0.11 3848.00 105674.00 79000 20241105 -55.51 32650 20250103 7.66 37150 -5.38 20250123 32650 7.66 20250103 79000 -55.51 20241105 32650 7.66 20250103 1.38 N 007160 5000 250 억 103202 N N 2 N 00 N
8 20250219 100225 55 60.00 KOSPI N N N Y 60 N 35350 400 2 1.14 132254800 3764 116.32 35100 35350 34900 45400 24500 34950 35136.77 2.06 0 854 35450 35200 34950 34700 34450 35325 34825 250 10450 5000 20970 50 1 5000000 1768 9.19 0.33 12 0.08 3848.00 105674.00 79000 20241105 -55.25 32650 20250103 8.27 37150 -4.85 20250123 32650 8.27 20250103 79000 -55.25 20241105 32650 8.27 20250103 1.38 N 007160 5000 250 억 103202 N N 2 N 00 N
9 20250219 090225 55 60.00 KOSPI N N N Y 60 N 34950 0 3 0.00 315150 9 0.28 35100 35100 34950 45400 24500 34950 35016.67 2.06 0 -5 35450 35200 34950 34700 34450 35325 34825 250 10450 5000 20970 50 1 5000000 1748 9.08 0.33 12 0.00 3848.00 105674.00 79000 20241105 -55.76 32650 20250103 7.04 37150 -5.92 20250123 32650 7.04 20250103 79000 -55.76 20241105 32650 7.04 20250103 1.38 N 007160 5000 250 억 103202 N N 2 N 00 N
10 20250218 160224 55 60.00 KOSPI N N N Y 60 N 34950 100 2 0.29 112526350 3224 72.88 34700 35200 34700 45300 24400 34850 34902.71 2.07 0 -141 35483 35166 34883 34566 34283 35025 34425 250 10450 5000 20910 50 1 5000000 1748 9.08 0.33 12 0.06 3848.00 105674.00 79000 20241105 -55.76 32650 20250103 7.04 37150 -5.92 20250123 32650 7.04 20250103 79000 -55.76 20241105 32650 7.04 20250103 1.41 N 007160 5000 250 억 103297 N N 2 N 00 N
11 20250218 150225 55 60.00 KOSPI N N N Y 60 N 34900 50 2 0.14 90778650 2600 58.77 34700 35200 34700 45300 24400 34850 34914.87 2.07 0 -7 35483 35166 34883 34566 34283 35025 34425 250 10450 5000 20910 50 1 5000000 1745 9.07 0.33 12 0.05 3848.00 105674.00 79000 20241105 -55.82 32650 20250103 6.89 37150 -6.06 20250123 32650 6.89 20250103 79000 -55.82 20241105 32650 6.89 20250103 1.41 N 007160 5000 250 억 103297 N N 140 N 00 N
12 20250218 140225 55 60.00 KOSPI N N N Y 60 N 34850 0 3 0.00 82379750 2359 53.32 34700 35200 34700 45300 24400 34850 34921.47 2.07 0 110 35483 35166 34883 34566 34283 35025 34425 250 10450 5000 20910 50 1 5000000 1743 9.06 0.33 12 0.05 3848.00 105674.00 79000 20241105 -55.89 32650 20250103 6.74 37150 -6.19 20250123 32650 6.74 20250103 79000 -55.89 20241105 32650 6.74 20250103 1.41 N 007160 5000 250 억 103297 N N 140 N 00 N