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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160226,55,60.00,KOSPI,,,N,N,N,Y,60,N,33950,-250,5,-0.73,214509250,6334,131.41,34250,34250,33750,44450,23950,34200,33866.32,1.84,0,-915,34933,34566,34333,33966,33733,34450,33850,250,10250,5000,20520,50,1,5000000,1698,36.66,0.31,12,0.13,926.00,109865.00,79000,20241105,-57.03,32650,20250103,3.98,37750,-10.07,20250225,32650,3.98,20250103,79000,-57.03,20241105,32650,3.98,20250103,1.34,N,007160,5000,250 억,,91902,N,N,0,N,00,N
20250321,150226,55,60.00,KOSPI,,,N,N,N,Y,60,N,33900,-300,5,-0.88,199881500,5903,122.47,34250,34250,33750,44450,23950,34200,33861.00,1.84,0,-949,34933,34566,34333,33966,33733,34450,33850,250,10250,5000,20520,50,1,5000000,1695,36.61,0.31,12,0.12,926.00,109865.00,79000,20241105,-57.09,32650,20250103,3.83,37750,-10.20,20250225,32650,3.83,20250103,79000,-57.09,20241105,32650,3.83,20250103,1.34,N,007160,5000,250 억,,91902,N,N,0,N,00,N
20250321,140225,55,60.00,KOSPI,,,N,N,N,Y,60,N,33850,-350,5,-1.02,192526650,5686,117.97,34250,34250,33750,44450,23950,34200,33859.77,1.84,0,-958,34933,34566,34333,33966,33733,34450,33850,250,10250,5000,20520,50,1,5000000,1693,36.56,0.31,12,0.11,926.00,109865.00,79000,20241105,-57.15,32650,20250103,3.68,37750,-10.33,20250225,32650,3.68,20250103,79000,-57.15,20241105,32650,3.68,20250103,1.34,N,007160,5000,250 억,,91902,N,N,0,N,00,N
20250321,130226,55,60.00,KOSPI,,,N,N,N,Y,60,N,34050,-150,5,-0.44,101324600,2990,62.03,34250,34250,33750,44450,23950,34200,33887.83,1.84,0,-1330,34933,34566,34333,33966,33733,34450,33850,250,10250,5000,20520,50,1,5000000,1703,36.77,0.31,12,0.06,926.00,109865.00,79000,20241105,-56.90,32650,20250103,4.29,37750,-9.80,20250225,32650,4.29,20250103,79000,-56.90,20241105,32650,4.29,20250103,1.34,N,007160,5000,250 억,,91902,N,N,0,N,00,N
20250321,120227,55,60.00,KOSPI,,,N,N,N,Y,60,N,34200,0,3,0.00,94163400,2780,57.68,34250,34250,33750,44450,23950,34200,33871.73,1.84,0,-1201,34933,34566,34333,33966,33733,34450,33850,250,10250,5000,20520,50,1,5000000,1710,36.93,0.31,12,0.06,926.00,109865.00,79000,20241105,-56.71,32650,20250103,4.75,37750,-9.40,20250225,32650,4.75,20250103,79000,-56.71,20241105,32650,4.75,20250103,1.34,N,007160,5000,250 억,,91902,N,N,0,N,00,N
20250321,110226,55,60.00,KOSPI,,,N,N,N,Y,60,N,33850,-350,5,-1.02,88334900,2609,54.13,34250,34250,33750,44450,23950,34200,33857.76,1.84,0,-1172,34933,34566,34333,33966,33733,34450,33850,250,10250,5000,20520,50,1,5000000,1693,36.56,0.31,12,0.05,926.00,109865.00,79000,20241105,-57.15,32650,20250103,3.68,37750,-10.33,20250225,32650,3.68,20250103,79000,-57.15,20241105,32650,3.68,20250103,1.34,N,007160,5000,250 억,,91902,N,N,0,N,00,N
20250321,100227,55,60.00,KOSPI,,,N,N,N,Y,60,N,33750,-450,5,-1.32,65505250,1935,40.15,34250,34250,33750,44450,23950,34200,33852.84,1.84,0,-945,34933,34566,34333,33966,33733,34450,33850,250,10250,5000,20520,50,1,5000000,1688,36.45,0.31,12,0.04,926.00,109865.00,79000,20241105,-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,,91902,N,N,0,N,00,N
20250321,090228,55,60.00,KOSPI,,,N,N,N,Y,60,N,34100,-100,5,-0.29,2736150,80,1.66,34250,34250,34100,44450,23950,34200,34201.88,1.84,0,-4,34933,34566,34333,33966,33733,34450,33850,250,10250,5000,20520,50,1,5000000,1705,36.83,0.31,12,0.00,926.00,109865.00,79000,20241105,-56.84,32650,20250103,4.44,37750,-9.67,20250225,32650,4.44,20250103,79000,-56.84,20241105,32650,4.44,20250103,1.34,N,007160,5000,250 억,,91902,N,N,0,N,00,N
20250320,160225,55,60.00,KOSPI,,,N,N,N,Y,60,N,34200,-150,5,-0.44,164730125,4810,61.96,34350,34700,34100,44650,24050,34350,34247.43,1.88,0,-1770,34850,34600,34200,33950,33550,34725,34075,250,10300,5000,20610,50,1,5000000,1710,36.93,0.31,12,0.10,926.00,109865.00,79000,20241105,-56.71,32650,20250103,4.75,37750,-9.40,20250225,32650,4.75,20250103,79000,-56.71,20241105,32650,4.75,20250103,1.34,N,007160,5000,250 억,,93966,N,N,0,N,00,N
20250320,150226,55,60.00,KOSPI,,,N,N,N,Y,60,N,34200,-150,5,-0.44,148907675,4347,56.00,34350,34700,34100,44650,24050,34350,34255.27,1.88,0,-1695,34850,34600,34200,33950,33550,34725,34075,250,10300,5000,20610,50,1,5000000,1710,36.93,0.31,12,0.09,926.00,109865.00,79000,20241105,-56.71,32650,20250103,4.75,37750,-9.40,20250225,32650,4.75,20250103,79000,-56.71,20241105,32650,4.75,20250103,1.34,N,007160,5000,250 억,,93966,N,N,0,N,00,N
20250320,140227,55,60.00,KOSPI,,,N,N,N,Y,60,N,34200,-150,5,-0.44,129032875,3766,48.51,34350,34700,34100,44650,24050,34350,34262.58,1.88,0,-1515,34850,34600,34200,33950,33550,34725,34075,250,10300,5000,20610,50,1,5000000,1710,36.93,0.31,12,0.08,926.00,109865.00,79000,20241105,-56.71,32650,20250103,4.75,37750,-9.40,20250225,32650,4.75,20250103,79000,-56.71,20241105,32650,4.75,20250103,1.34,N,007160,5000,250 억,,93966,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 20250321 160226 55 60.00 KOSPI N N N Y 60 N 33950 -250 5 -0.73 214509250 6334 131.41 34250 34250 33750 44450 23950 34200 33866.32 1.84 0 -915 34933 34566 34333 33966 33733 34450 33850 250 10250 5000 20520 50 1 5000000 1698 36.66 0.31 12 0.13 926.00 109865.00 79000 20241105 -57.03 32650 20250103 3.98 37750 -10.07 20250225 32650 3.98 20250103 79000 -57.03 20241105 32650 3.98 20250103 1.34 N 007160 5000 250 억 91902 N N 0 N 00 N
3 20250321 150226 55 60.00 KOSPI N N N Y 60 N 33900 -300 5 -0.88 199881500 5903 122.47 34250 34250 33750 44450 23950 34200 33861.00 1.84 0 -949 34933 34566 34333 33966 33733 34450 33850 250 10250 5000 20520 50 1 5000000 1695 36.61 0.31 12 0.12 926.00 109865.00 79000 20241105 -57.09 32650 20250103 3.83 37750 -10.20 20250225 32650 3.83 20250103 79000 -57.09 20241105 32650 3.83 20250103 1.34 N 007160 5000 250 억 91902 N N 0 N 00 N
4 20250321 140225 55 60.00 KOSPI N N N Y 60 N 33850 -350 5 -1.02 192526650 5686 117.97 34250 34250 33750 44450 23950 34200 33859.77 1.84 0 -958 34933 34566 34333 33966 33733 34450 33850 250 10250 5000 20520 50 1 5000000 1693 36.56 0.31 12 0.11 926.00 109865.00 79000 20241105 -57.15 32650 20250103 3.68 37750 -10.33 20250225 32650 3.68 20250103 79000 -57.15 20241105 32650 3.68 20250103 1.34 N 007160 5000 250 억 91902 N N 0 N 00 N
5 20250321 130226 55 60.00 KOSPI N N N Y 60 N 34050 -150 5 -0.44 101324600 2990 62.03 34250 34250 33750 44450 23950 34200 33887.83 1.84 0 -1330 34933 34566 34333 33966 33733 34450 33850 250 10250 5000 20520 50 1 5000000 1703 36.77 0.31 12 0.06 926.00 109865.00 79000 20241105 -56.90 32650 20250103 4.29 37750 -9.80 20250225 32650 4.29 20250103 79000 -56.90 20241105 32650 4.29 20250103 1.34 N 007160 5000 250 억 91902 N N 0 N 00 N
6 20250321 120227 55 60.00 KOSPI N N N Y 60 N 34200 0 3 0.00 94163400 2780 57.68 34250 34250 33750 44450 23950 34200 33871.73 1.84 0 -1201 34933 34566 34333 33966 33733 34450 33850 250 10250 5000 20520 50 1 5000000 1710 36.93 0.31 12 0.06 926.00 109865.00 79000 20241105 -56.71 32650 20250103 4.75 37750 -9.40 20250225 32650 4.75 20250103 79000 -56.71 20241105 32650 4.75 20250103 1.34 N 007160 5000 250 억 91902 N N 0 N 00 N
7 20250321 110226 55 60.00 KOSPI N N N Y 60 N 33850 -350 5 -1.02 88334900 2609 54.13 34250 34250 33750 44450 23950 34200 33857.76 1.84 0 -1172 34933 34566 34333 33966 33733 34450 33850 250 10250 5000 20520 50 1 5000000 1693 36.56 0.31 12 0.05 926.00 109865.00 79000 20241105 -57.15 32650 20250103 3.68 37750 -10.33 20250225 32650 3.68 20250103 79000 -57.15 20241105 32650 3.68 20250103 1.34 N 007160 5000 250 억 91902 N N 0 N 00 N
8 20250321 100227 55 60.00 KOSPI N N N Y 60 N 33750 -450 5 -1.32 65505250 1935 40.15 34250 34250 33750 44450 23950 34200 33852.84 1.84 0 -945 34933 34566 34333 33966 33733 34450 33850 250 10250 5000 20520 50 1 5000000 1688 36.45 0.31 12 0.04 926.00 109865.00 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 91902 N N 0 N 00 N
9 20250321 090228 55 60.00 KOSPI N N N Y 60 N 34100 -100 5 -0.29 2736150 80 1.66 34250 34250 34100 44450 23950 34200 34201.88 1.84 0 -4 34933 34566 34333 33966 33733 34450 33850 250 10250 5000 20520 50 1 5000000 1705 36.83 0.31 12 0.00 926.00 109865.00 79000 20241105 -56.84 32650 20250103 4.44 37750 -9.67 20250225 32650 4.44 20250103 79000 -56.84 20241105 32650 4.44 20250103 1.34 N 007160 5000 250 억 91902 N N 0 N 00 N
10 20250320 160225 55 60.00 KOSPI N N N Y 60 N 34200 -150 5 -0.44 164730125 4810 61.96 34350 34700 34100 44650 24050 34350 34247.43 1.88 0 -1770 34850 34600 34200 33950 33550 34725 34075 250 10300 5000 20610 50 1 5000000 1710 36.93 0.31 12 0.10 926.00 109865.00 79000 20241105 -56.71 32650 20250103 4.75 37750 -9.40 20250225 32650 4.75 20250103 79000 -56.71 20241105 32650 4.75 20250103 1.34 N 007160 5000 250 억 93966 N N 0 N 00 N
11 20250320 150226 55 60.00 KOSPI N N N Y 60 N 34200 -150 5 -0.44 148907675 4347 56.00 34350 34700 34100 44650 24050 34350 34255.27 1.88 0 -1695 34850 34600 34200 33950 33550 34725 34075 250 10300 5000 20610 50 1 5000000 1710 36.93 0.31 12 0.09 926.00 109865.00 79000 20241105 -56.71 32650 20250103 4.75 37750 -9.40 20250225 32650 4.75 20250103 79000 -56.71 20241105 32650 4.75 20250103 1.34 N 007160 5000 250 억 93966 N N 0 N 00 N
12 20250320 140227 55 60.00 KOSPI N N N Y 60 N 34200 -150 5 -0.44 129032875 3766 48.51 34350 34700 34100 44650 24050 34350 34262.58 1.88 0 -1515 34850 34600 34200 33950 33550 34725 34075 250 10300 5000 20610 50 1 5000000 1710 36.93 0.31 12 0.08 926.00 109865.00 79000 20241105 -56.71 32650 20250103 4.75 37750 -9.40 20250225 32650 4.75 20250103 79000 -56.71 20241105 32650 4.75 20250103 1.34 N 007160 5000 250 억 93966 N N 0 N 00 N