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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160219,55,60.00,KOSPI,,,N,N,N,Y,60,N,35600,250,2,0.71,406845700,11547,180.31,35650,35650,35000,45950,24750,35350,35233.89,1.98,0,2148,35850,35600,35250,35000,34650,35725,35125,250,10600,5000,21210,50,1,5000000,1780,9.25,0.34,12,0.23,3848.00,105674.00,79000,20241105,-54.94,32650,20250103,9.04,37750,-5.70,20250225,32650,9.04,20250103,79000,-54.94,20241105,32650,9.04,20250103,1.37,N,007160,5000,250 억,,98961,N,N,14,N,00,N
20250306,150219,55,60.00,KOSPI,,,N,N,N,Y,60,N,35350,0,3,0.00,353282450,10036,156.71,35650,35650,35000,45950,24750,35350,35201.52,1.98,0,2009,35850,35600,35250,35000,34650,35725,35125,250,10600,5000,21210,50,1,5000000,1768,9.19,0.33,12,0.20,3848.00,105674.00,79000,20241105,-55.25,32650,20250103,8.27,37750,-6.36,20250225,32650,8.27,20250103,79000,-55.25,20241105,32650,8.27,20250103,1.37,N,007160,5000,250 억,,98961,N,N,14,N,00,N
20250306,140220,55,60.00,KOSPI,,,N,N,N,Y,60,N,35350,0,3,0.00,323656000,9197,143.61,35650,35650,35000,45950,24750,35350,35191.48,1.98,0,1651,35850,35600,35250,35000,34650,35725,35125,250,10600,5000,21210,50,1,5000000,1768,9.19,0.33,12,0.18,3848.00,105674.00,79000,20241105,-55.25,32650,20250103,8.27,37750,-6.36,20250225,32650,8.27,20250103,79000,-55.25,20241105,32650,8.27,20250103,1.37,N,007160,5000,250 억,,98961,N,N,14,N,00,N
20250306,130219,55,60.00,KOSPI,,,N,N,N,Y,60,N,35150,-200,5,-0.57,232178750,6594,102.97,35650,35650,35000,45950,24750,35350,35210.61,1.98,0,1043,35850,35600,35250,35000,34650,35725,35125,250,10600,5000,21210,50,1,5000000,1758,9.13,0.33,12,0.13,3848.00,105674.00,79000,20241105,-55.51,32650,20250103,7.66,37750,-6.89,20250225,32650,7.66,20250103,79000,-55.51,20241105,32650,7.66,20250103,1.37,N,007160,5000,250 억,,98961,N,N,14,N,00,N
20250306,120220,55,60.00,KOSPI,,,N,N,N,Y,60,N,35150,-200,5,-0.57,189725800,5387,84.12,35650,35650,35000,45950,24750,35350,35219.19,1.98,0,947,35850,35600,35250,35000,34650,35725,35125,250,10600,5000,21210,50,1,5000000,1758,9.13,0.33,12,0.11,3848.00,105674.00,79000,20241105,-55.51,32650,20250103,7.66,37750,-6.89,20250225,32650,7.66,20250103,79000,-55.51,20241105,32650,7.66,20250103,1.37,N,007160,5000,250 억,,98961,N,N,14,N,00,N
20250306,110219,55,60.00,KOSPI,,,N,N,N,Y,60,N,35100,-250,5,-0.71,112684200,3203,50.02,35650,35650,35000,45950,24750,35350,35180.83,1.98,0,377,35850,35600,35250,35000,34650,35725,35125,250,10600,5000,21210,50,1,5000000,1755,9.12,0.33,12,0.06,3848.00,105674.00,79000,20241105,-55.57,32650,20250103,7.50,37750,-7.02,20250225,32650,7.50,20250103,79000,-55.57,20241105,32650,7.50,20250103,1.37,N,007160,5000,250 억,,98961,N,N,14,N,00,N
20250306,100219,55,60.00,KOSPI,,,N,N,N,Y,60,N,35100,-250,5,-0.71,49701050,1414,22.08,35650,35650,35000,45950,24750,35350,35149.26,1.98,0,-344,35850,35600,35250,35000,34650,35725,35125,250,10600,5000,21210,50,1,5000000,1755,9.12,0.33,12,0.03,3848.00,105674.00,79000,20241105,-55.57,32650,20250103,7.50,37750,-7.02,20250225,32650,7.50,20250103,79000,-55.57,20241105,32650,7.50,20250103,1.37,N,007160,5000,250 억,,98961,N,N,14,N,00,N
20250306,090220,55,60.00,KOSPI,,,N,N,N,Y,60,N,35650,300,2,0.85,499100,14,0.22,35650,35650,35650,45950,24750,35350,35650.00,1.98,0,0,35850,35600,35250,35000,34650,35725,35125,250,10600,5000,21210,50,1,5000000,1783,9.26,0.34,12,0.00,3848.00,105674.00,79000,20241105,-54.87,32650,20250103,9.19,37750,-5.56,20250225,32650,9.19,20250103,79000,-54.87,20241105,32650,9.19,20250103,1.37,N,007160,5000,250 억,,98961,N,N,14,N,00,N
20250305,160218,55,60.00,KOSPI,,,N,N,N,Y,60,N,35350,300,2,0.86,225349450,6404,55.38,35000,35500,34900,45550,24550,35050,35188.53,1.93,0,1557,36116,35582,34866,34332,33616,35850,34600,250,10500,5000,21030,50,1,5000000,1768,9.19,0.33,12,0.13,3848.00,105674.00,79000,20241105,-55.25,32650,20250103,8.27,37750,-6.36,20250225,32650,8.27,20250103,79000,-55.25,20241105,32650,8.27,20250103,1.36,N,007160,5000,250 억,,96584,N,N,14,N,00,N
20250305,150219,55,60.00,KOSPI,,,N,N,N,Y,60,N,35200,150,2,0.43,217013000,6168,53.34,35000,35500,34900,45550,24550,35050,35183.69,1.93,0,1639,36116,35582,34866,34332,33616,35850,34600,250,10500,5000,21030,50,1,5000000,1760,9.15,0.33,12,0.12,3848.00,105674.00,79000,20241105,-55.44,32650,20250103,7.81,37750,-6.75,20250225,32650,7.81,20250103,79000,-55.44,20241105,32650,7.81,20250103,1.36,N,007160,5000,250 억,,96584,N,N,23,N,00,N
20250305,140217,55,60.00,KOSPI,,,N,N,N,Y,60,N,35150,100,2,0.29,176451400,5015,43.37,35000,35500,34900,45550,24550,35050,35184.73,1.93,0,1564,36116,35582,34866,34332,33616,35850,34600,250,10500,5000,21030,50,1,5000000,1758,9.13,0.33,12,0.10,3848.00,105674.00,79000,20241105,-55.51,32650,20250103,7.66,37750,-6.89,20250225,32650,7.66,20250103,79000,-55.51,20241105,32650,7.66,20250103,1.36,N,007160,5000,250 억,,96584,N,N,23,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 20250306 160219 55 60.00 KOSPI N N N Y 60 N 35600 250 2 0.71 406845700 11547 180.31 35650 35650 35000 45950 24750 35350 35233.89 1.98 0 2148 35850 35600 35250 35000 34650 35725 35125 250 10600 5000 21210 50 1 5000000 1780 9.25 0.34 12 0.23 3848.00 105674.00 79000 20241105 -54.94 32650 20250103 9.04 37750 -5.70 20250225 32650 9.04 20250103 79000 -54.94 20241105 32650 9.04 20250103 1.37 N 007160 5000 250 억 98961 N N 14 N 00 N
3 20250306 150219 55 60.00 KOSPI N N N Y 60 N 35350 0 3 0.00 353282450 10036 156.71 35650 35650 35000 45950 24750 35350 35201.52 1.98 0 2009 35850 35600 35250 35000 34650 35725 35125 250 10600 5000 21210 50 1 5000000 1768 9.19 0.33 12 0.20 3848.00 105674.00 79000 20241105 -55.25 32650 20250103 8.27 37750 -6.36 20250225 32650 8.27 20250103 79000 -55.25 20241105 32650 8.27 20250103 1.37 N 007160 5000 250 억 98961 N N 14 N 00 N
4 20250306 140220 55 60.00 KOSPI N N N Y 60 N 35350 0 3 0.00 323656000 9197 143.61 35650 35650 35000 45950 24750 35350 35191.48 1.98 0 1651 35850 35600 35250 35000 34650 35725 35125 250 10600 5000 21210 50 1 5000000 1768 9.19 0.33 12 0.18 3848.00 105674.00 79000 20241105 -55.25 32650 20250103 8.27 37750 -6.36 20250225 32650 8.27 20250103 79000 -55.25 20241105 32650 8.27 20250103 1.37 N 007160 5000 250 억 98961 N N 14 N 00 N
5 20250306 130219 55 60.00 KOSPI N N N Y 60 N 35150 -200 5 -0.57 232178750 6594 102.97 35650 35650 35000 45950 24750 35350 35210.61 1.98 0 1043 35850 35600 35250 35000 34650 35725 35125 250 10600 5000 21210 50 1 5000000 1758 9.13 0.33 12 0.13 3848.00 105674.00 79000 20241105 -55.51 32650 20250103 7.66 37750 -6.89 20250225 32650 7.66 20250103 79000 -55.51 20241105 32650 7.66 20250103 1.37 N 007160 5000 250 억 98961 N N 14 N 00 N
6 20250306 120220 55 60.00 KOSPI N N N Y 60 N 35150 -200 5 -0.57 189725800 5387 84.12 35650 35650 35000 45950 24750 35350 35219.19 1.98 0 947 35850 35600 35250 35000 34650 35725 35125 250 10600 5000 21210 50 1 5000000 1758 9.13 0.33 12 0.11 3848.00 105674.00 79000 20241105 -55.51 32650 20250103 7.66 37750 -6.89 20250225 32650 7.66 20250103 79000 -55.51 20241105 32650 7.66 20250103 1.37 N 007160 5000 250 억 98961 N N 14 N 00 N
7 20250306 110219 55 60.00 KOSPI N N N Y 60 N 35100 -250 5 -0.71 112684200 3203 50.02 35650 35650 35000 45950 24750 35350 35180.83 1.98 0 377 35850 35600 35250 35000 34650 35725 35125 250 10600 5000 21210 50 1 5000000 1755 9.12 0.33 12 0.06 3848.00 105674.00 79000 20241105 -55.57 32650 20250103 7.50 37750 -7.02 20250225 32650 7.50 20250103 79000 -55.57 20241105 32650 7.50 20250103 1.37 N 007160 5000 250 억 98961 N N 14 N 00 N
8 20250306 100219 55 60.00 KOSPI N N N Y 60 N 35100 -250 5 -0.71 49701050 1414 22.08 35650 35650 35000 45950 24750 35350 35149.26 1.98 0 -344 35850 35600 35250 35000 34650 35725 35125 250 10600 5000 21210 50 1 5000000 1755 9.12 0.33 12 0.03 3848.00 105674.00 79000 20241105 -55.57 32650 20250103 7.50 37750 -7.02 20250225 32650 7.50 20250103 79000 -55.57 20241105 32650 7.50 20250103 1.37 N 007160 5000 250 억 98961 N N 14 N 00 N
9 20250306 090220 55 60.00 KOSPI N N N Y 60 N 35650 300 2 0.85 499100 14 0.22 35650 35650 35650 45950 24750 35350 35650.00 1.98 0 0 35850 35600 35250 35000 34650 35725 35125 250 10600 5000 21210 50 1 5000000 1783 9.26 0.34 12 0.00 3848.00 105674.00 79000 20241105 -54.87 32650 20250103 9.19 37750 -5.56 20250225 32650 9.19 20250103 79000 -54.87 20241105 32650 9.19 20250103 1.37 N 007160 5000 250 억 98961 N N 14 N 00 N
10 20250305 160218 55 60.00 KOSPI N N N Y 60 N 35350 300 2 0.86 225349450 6404 55.38 35000 35500 34900 45550 24550 35050 35188.53 1.93 0 1557 36116 35582 34866 34332 33616 35850 34600 250 10500 5000 21030 50 1 5000000 1768 9.19 0.33 12 0.13 3848.00 105674.00 79000 20241105 -55.25 32650 20250103 8.27 37750 -6.36 20250225 32650 8.27 20250103 79000 -55.25 20241105 32650 8.27 20250103 1.36 N 007160 5000 250 억 96584 N N 14 N 00 N
11 20250305 150219 55 60.00 KOSPI N N N Y 60 N 35200 150 2 0.43 217013000 6168 53.34 35000 35500 34900 45550 24550 35050 35183.69 1.93 0 1639 36116 35582 34866 34332 33616 35850 34600 250 10500 5000 21030 50 1 5000000 1760 9.15 0.33 12 0.12 3848.00 105674.00 79000 20241105 -55.44 32650 20250103 7.81 37750 -6.75 20250225 32650 7.81 20250103 79000 -55.44 20241105 32650 7.81 20250103 1.36 N 007160 5000 250 억 96584 N N 23 N 00 N
12 20250305 140217 55 60.00 KOSPI N N N Y 60 N 35150 100 2 0.29 176451400 5015 43.37 35000 35500 34900 45550 24550 35050 35184.73 1.93 0 1564 36116 35582 34866 34332 33616 35850 34600 250 10500 5000 21030 50 1 5000000 1758 9.13 0.33 12 0.10 3848.00 105674.00 79000 20241105 -55.51 32650 20250103 7.66 37750 -6.89 20250225 32650 7.66 20250103 79000 -55.51 20241105 32650 7.66 20250103 1.36 N 007160 5000 250 억 96584 N N 23 N 00 N