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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160222,55,60.00,KOSPI,,,N,N,N,Y,60,N,33800,-200,5,-0.59,357905700,10599,107.74,34450,34450,33600,44200,23800,34000,33767.87,1.97,0,-2855,34866,34432,34116,33682,33366,34275,33525,250,10200,5000,20400,50,1,5000000,1690,8.78,0.32,12,0.21,3848.00,105674.00,79000,20241105,-57.22,32650,20250103,3.52,37750,-10.46,20250225,32650,3.52,20250103,79000,-57.22,20241105,32650,3.52,20250103,1.34,N,007160,5000,250 억,,98448,N,N,3,N,00,N
20250313,150223,55,60.00,KOSPI,,,N,N,N,Y,60,N,33800,-200,5,-0.59,341383900,10110,102.76,34450,34450,33600,44200,23800,34000,33766.95,1.97,0,-2839,34866,34432,34116,33682,33366,34275,33525,250,10200,5000,20400,50,1,5000000,1690,8.78,0.32,12,0.20,3848.00,105674.00,79000,20241105,-57.22,32650,20250103,3.52,37750,-10.46,20250225,32650,3.52,20250103,79000,-57.22,20241105,32650,3.52,20250103,1.34,N,007160,5000,250 억,,98448,N,N,0,N,00,N
20250313,140223,55,60.00,KOSPI,,,N,N,N,Y,60,N,33650,-350,5,-1.03,287033000,8501,86.41,34450,34450,33600,44200,23800,34000,33764.62,1.97,0,-2346,34866,34432,34116,33682,33366,34275,33525,250,10200,5000,20400,50,1,5000000,1683,8.74,0.32,12,0.17,3848.00,105674.00,79000,20241105,-57.41,32650,20250103,3.06,37750,-10.86,20250225,32650,3.06,20250103,79000,-57.41,20241105,32650,3.06,20250103,1.34,N,007160,5000,250 억,,98448,N,N,0,N,00,N
20250313,130223,55,60.00,KOSPI,,,N,N,N,Y,60,N,33700,-300,5,-0.88,253363850,7504,76.28,34450,34450,33600,44200,23800,34000,33763.84,1.97,0,-2026,34866,34432,34116,33682,33366,34275,33525,250,10200,5000,20400,50,1,5000000,1685,8.76,0.32,12,0.15,3848.00,105674.00,79000,20241105,-57.34,32650,20250103,3.22,37750,-10.73,20250225,32650,3.22,20250103,79000,-57.34,20241105,32650,3.22,20250103,1.34,N,007160,5000,250 억,,98448,N,N,0,N,00,N
20250313,120223,55,60.00,KOSPI,,,N,N,N,Y,60,N,33650,-350,5,-1.03,238476750,7062,71.78,34450,34450,33600,44200,23800,34000,33769.01,1.97,0,-1796,34866,34432,34116,33682,33366,34275,33525,250,10200,5000,20400,50,1,5000000,1683,8.74,0.32,12,0.14,3848.00,105674.00,79000,20241105,-57.41,32650,20250103,3.06,37750,-10.86,20250225,32650,3.06,20250103,79000,-57.41,20241105,32650,3.06,20250103,1.34,N,007160,5000,250 억,,98448,N,N,0,N,00,N
20250313,110223,55,60.00,KOSPI,,,N,N,N,Y,60,N,33750,-250,5,-0.74,169395450,5010,50.92,34450,34450,33650,44200,23800,34000,33811.47,1.97,0,-1323,34866,34432,34116,33682,33366,34275,33525,250,10200,5000,20400,50,1,5000000,1688,8.77,0.32,12,0.10,3848.00,105674.00,79000,20241105,-57.28,32650,20250103,3.37,37750,-10.60,20250225,32650,3.37,20250103,79000,-57.28,20241105,32650,3.37,20250103,1.34,N,007160,5000,250 억,,98448,N,N,0,N,00,N
20250313,100223,55,60.00,KOSPI,,,N,N,N,Y,60,N,33700,-300,5,-0.88,118247800,3494,35.52,34450,34450,33700,44200,23800,34000,33843.10,1.97,0,-909,34866,34432,34116,33682,33366,34275,33525,250,10200,5000,20400,50,1,5000000,1685,8.76,0.32,12,0.07,3848.00,105674.00,79000,20241105,-57.34,32650,20250103,3.22,37750,-10.73,20250225,32650,3.22,20250103,79000,-57.34,20241105,32650,3.22,20250103,1.34,N,007160,5000,250 억,,98448,N,N,0,N,00,N
20250313,090223,55,60.00,KOSPI,,,N,N,N,Y,60,N,34150,150,2,0.44,1061650,31,0.32,34450,34450,34150,44200,23800,34000,34246.77,1.97,0,-22,34866,34432,34116,33682,33366,34275,33525,250,10200,5000,20400,50,1,5000000,1708,8.87,0.32,12,0.00,3848.00,105674.00,79000,20241105,-56.77,32650,20250103,4.59,37750,-9.54,20250225,32650,4.59,20250103,79000,-56.77,20241105,32650,4.59,20250103,1.34,N,007160,5000,250 억,,98448,N,N,0,N,00,N
20250312,160222,55,60.00,KOSPI,,,N,N,N,Y,60,N,34000,-400,5,-1.16,334172700,9810,155.00,34200,34550,33800,44700,24100,34400,34064.51,1.99,0,-971,34800,34600,34200,34000,33600,34700,34100,250,10300,5000,20640,50,1,5000000,1700,8.84,0.32,12,0.20,3848.00,105674.00,79000,20241105,-56.96,32650,20250103,4.13,37750,-9.93,20250225,32650,4.13,20250103,79000,-56.96,20241105,32650,4.13,20250103,1.34,N,007160,5000,250 억,,99417,N,N,0,N,00,N
20250312,150224,55,60.00,KOSPI,,,N,N,N,Y,60,N,34150,-250,5,-0.73,306840550,9006,142.30,34200,34550,33800,44700,24100,34400,34070.68,1.99,0,-532,34800,34600,34200,34000,33600,34700,34100,250,10300,5000,20640,50,1,5000000,1708,8.87,0.32,12,0.18,3848.00,105674.00,79000,20241105,-56.77,32650,20250103,4.59,37750,-9.54,20250225,32650,4.59,20250103,79000,-56.77,20241105,32650,4.59,20250103,1.34,N,007160,5000,250 억,,99417,N,N,0,N,00,N
20250312,140222,55,60.00,KOSPI,,,N,N,N,Y,60,N,34150,-250,5,-0.73,251717000,7387,116.72,34200,34550,33800,44700,24100,34400,34075.67,1.99,0,-471,34800,34600,34200,34000,33600,34700,34100,250,10300,5000,20640,50,1,5000000,1708,8.87,0.32,12,0.15,3848.00,105674.00,79000,20241105,-56.77,32650,20250103,4.59,37750,-9.54,20250225,32650,4.59,20250103,79000,-56.77,20241105,32650,4.59,20250103,1.34,N,007160,5000,250 억,,99417,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 20250313 160222 55 60.00 KOSPI N N N Y 60 N 33800 -200 5 -0.59 357905700 10599 107.74 34450 34450 33600 44200 23800 34000 33767.87 1.97 0 -2855 34866 34432 34116 33682 33366 34275 33525 250 10200 5000 20400 50 1 5000000 1690 8.78 0.32 12 0.21 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 1.34 N 007160 5000 250 억 98448 N N 3 N 00 N
3 20250313 150223 55 60.00 KOSPI N N N Y 60 N 33800 -200 5 -0.59 341383900 10110 102.76 34450 34450 33600 44200 23800 34000 33766.95 1.97 0 -2839 34866 34432 34116 33682 33366 34275 33525 250 10200 5000 20400 50 1 5000000 1690 8.78 0.32 12 0.20 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 1.34 N 007160 5000 250 억 98448 N N 0 N 00 N
4 20250313 140223 55 60.00 KOSPI N N N Y 60 N 33650 -350 5 -1.03 287033000 8501 86.41 34450 34450 33600 44200 23800 34000 33764.62 1.97 0 -2346 34866 34432 34116 33682 33366 34275 33525 250 10200 5000 20400 50 1 5000000 1683 8.74 0.32 12 0.17 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 1.34 N 007160 5000 250 억 98448 N N 0 N 00 N
5 20250313 130223 55 60.00 KOSPI N N N Y 60 N 33700 -300 5 -0.88 253363850 7504 76.28 34450 34450 33600 44200 23800 34000 33763.84 1.97 0 -2026 34866 34432 34116 33682 33366 34275 33525 250 10200 5000 20400 50 1 5000000 1685 8.76 0.32 12 0.15 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 1.34 N 007160 5000 250 억 98448 N N 0 N 00 N
6 20250313 120223 55 60.00 KOSPI N N N Y 60 N 33650 -350 5 -1.03 238476750 7062 71.78 34450 34450 33600 44200 23800 34000 33769.01 1.97 0 -1796 34866 34432 34116 33682 33366 34275 33525 250 10200 5000 20400 50 1 5000000 1683 8.74 0.32 12 0.14 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 1.34 N 007160 5000 250 억 98448 N N 0 N 00 N
7 20250313 110223 55 60.00 KOSPI N N N Y 60 N 33750 -250 5 -0.74 169395450 5010 50.92 34450 34450 33650 44200 23800 34000 33811.47 1.97 0 -1323 34866 34432 34116 33682 33366 34275 33525 250 10200 5000 20400 50 1 5000000 1688 8.77 0.32 12 0.10 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 1.34 N 007160 5000 250 억 98448 N N 0 N 00 N
8 20250313 100223 55 60.00 KOSPI N N N Y 60 N 33700 -300 5 -0.88 118247800 3494 35.52 34450 34450 33700 44200 23800 34000 33843.10 1.97 0 -909 34866 34432 34116 33682 33366 34275 33525 250 10200 5000 20400 50 1 5000000 1685 8.76 0.32 12 0.07 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 1.34 N 007160 5000 250 억 98448 N N 0 N 00 N
9 20250313 090223 55 60.00 KOSPI N N N Y 60 N 34150 150 2 0.44 1061650 31 0.32 34450 34450 34150 44200 23800 34000 34246.77 1.97 0 -22 34866 34432 34116 33682 33366 34275 33525 250 10200 5000 20400 50 1 5000000 1708 8.87 0.32 12 0.00 3848.00 105674.00 79000 20241105 -56.77 32650 20250103 4.59 37750 -9.54 20250225 32650 4.59 20250103 79000 -56.77 20241105 32650 4.59 20250103 1.34 N 007160 5000 250 억 98448 N N 0 N 00 N
10 20250312 160222 55 60.00 KOSPI N N N Y 60 N 34000 -400 5 -1.16 334172700 9810 155.00 34200 34550 33800 44700 24100 34400 34064.51 1.99 0 -971 34800 34600 34200 34000 33600 34700 34100 250 10300 5000 20640 50 1 5000000 1700 8.84 0.32 12 0.20 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 1.34 N 007160 5000 250 억 99417 N N 0 N 00 N
11 20250312 150224 55 60.00 KOSPI N N N Y 60 N 34150 -250 5 -0.73 306840550 9006 142.30 34200 34550 33800 44700 24100 34400 34070.68 1.99 0 -532 34800 34600 34200 34000 33600 34700 34100 250 10300 5000 20640 50 1 5000000 1708 8.87 0.32 12 0.18 3848.00 105674.00 79000 20241105 -56.77 32650 20250103 4.59 37750 -9.54 20250225 32650 4.59 20250103 79000 -56.77 20241105 32650 4.59 20250103 1.34 N 007160 5000 250 억 99417 N N 0 N 00 N
12 20250312 140222 55 60.00 KOSPI N N N Y 60 N 34150 -250 5 -0.73 251717000 7387 116.72 34200 34550 33800 44700 24100 34400 34075.67 1.99 0 -471 34800 34600 34200 34000 33600 34700 34100 250 10300 5000 20640 50 1 5000000 1708 8.87 0.32 12 0.15 3848.00 105674.00 79000 20241105 -56.77 32650 20250103 4.59 37750 -9.54 20250225 32650 4.59 20250103 79000 -56.77 20241105 32650 4.59 20250103 1.34 N 007160 5000 250 억 99417 N N 0 N 00 N