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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130224,55,60.00,KOSPI,,,N,N,N,Y,60,N,34950,100,2,0.29,76320200,2185,49.39,34700,35200,34700,45300,24400,34850,34929.15,2.07,0,148,35483,35166,34883,34566,34283,35025,34425,250,10450,5000,20910,50,1,5000000,1748,9.08,0.33,12,0.04,3848.00,105674.00,79000,20241105,-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,140,N,00,N
20250218,120224,55,60.00,KOSPI,,,N,N,N,Y,60,N,34900,50,2,0.14,57425950,1643,37.14,34700,35200,34700,45300,24400,34850,34951.89,2.07,0,151,35483,35166,34883,34566,34283,35025,34425,250,10450,5000,20910,50,1,5000000,1745,9.07,0.33,12,0.03,3848.00,105674.00,79000,20241105,-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
20250218,110225,55,60.00,KOSPI,,,N,N,N,Y,60,N,34900,50,2,0.14,51595200,1476,33.36,34700,35200,34700,45300,24400,34850,34956.10,2.07,0,213,35483,35166,34883,34566,34283,35025,34425,250,10450,5000,20910,50,1,5000000,1745,9.07,0.33,12,0.03,3848.00,105674.00,79000,20241105,-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
20250218,100225,55,60.00,KOSPI,,,N,N,N,Y,60,N,35000,150,2,0.43,28266300,809,18.29,34700,35200,34700,45300,24400,34850,34939.80,2.07,0,233,35483,35166,34883,34566,34283,35025,34425,250,10450,5000,20910,50,1,5000000,1750,9.10,0.33,12,0.02,3848.00,105674.00,79000,20241105,-55.70,32650,20250103,7.20,37150,-5.79,20250123,32650,7.20,20250103,79000,-55.70,20241105,32650,7.20,20250103,1.41,N,007160,5000,250 억,,103297,N,N,140,N,00,N
20250218,090225,55,60.00,KOSPI,,,N,N,N,Y,60,N,34700,-150,5,-0.43,5624300,162,3.66,34700,34800,34700,45300,24400,34850,34717.90,2.07,0,13,35483,35166,34883,34566,34283,35025,34425,250,10450,5000,20910,50,1,5000000,1735,9.02,0.33,12,0.00,3848.00,105674.00,79000,20241105,-56.08,32650,20250103,6.28,37150,-6.59,20250123,32650,6.28,20250103,79000,-56.08,20241105,32650,6.28,20250103,1.41,N,007160,5000,250 억,,103297,N,N,140,N,00,N
20250217,160224,55,60.00,KOSPI,,,N,N,N,Y,60,N,34850,200,2,0.58,153357800,4398,47.49,35200,35200,34600,45000,24300,34650,34869.90,2.04,0,1210,35483,35066,34583,34166,33683,35275,34375,250,10350,5000,20790,50,1,5000000,1743,9.06,0.33,12,0.09,3848.00,105674.00,79000,20241105,-55.89,32650,20250103,6.74,37150,-6.19,20250123,32650,6.74,20250103,79000,-55.89,20241105,32650,6.74,20250103,1.43,N,007160,5000,250 억,,102048,N,N,140,N,00,N
20250217,150224,55,60.00,KOSPI,,,N,N,N,Y,60,N,35000,350,2,1.01,125957900,3613,39.02,35200,35200,34600,45000,24300,34650,34862.41,2.04,0,1056,35483,35066,34583,34166,33683,35275,34375,250,10350,5000,20790,50,1,5000000,1750,9.10,0.33,12,0.07,3848.00,105674.00,79000,20241105,-55.70,32650,20250103,7.20,37150,-5.79,20250123,32650,7.20,20250103,79000,-55.70,20241105,32650,7.20,20250103,1.43,N,007160,5000,250 억,,102048,N,N,6,N,00,N
20250217,140224,55,60.00,KOSPI,,,N,N,N,Y,60,N,34900,250,2,0.72,122847750,3524,38.06,35200,35200,34600,45000,24300,34650,34860.31,2.04,0,1047,35483,35066,34583,34166,33683,35275,34375,250,10350,5000,20790,50,1,5000000,1745,9.07,0.33,12,0.07,3848.00,105674.00,79000,20241105,-55.82,32650,20250103,6.89,37150,-6.06,20250123,32650,6.89,20250103,79000,-55.82,20241105,32650,6.89,20250103,1.43,N,007160,5000,250 억,,102048,N,N,6,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 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
3 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
4 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
5 20250218 130224 55 60.00 KOSPI N N N Y 60 N 34950 100 2 0.29 76320200 2185 49.39 34700 35200 34700 45300 24400 34850 34929.15 2.07 0 148 35483 35166 34883 34566 34283 35025 34425 250 10450 5000 20910 50 1 5000000 1748 9.08 0.33 12 0.04 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 140 N 00 N
6 20250218 120224 55 60.00 KOSPI N N N Y 60 N 34900 50 2 0.14 57425950 1643 37.14 34700 35200 34700 45300 24400 34850 34951.89 2.07 0 151 35483 35166 34883 34566 34283 35025 34425 250 10450 5000 20910 50 1 5000000 1745 9.07 0.33 12 0.03 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
7 20250218 110225 55 60.00 KOSPI N N N Y 60 N 34900 50 2 0.14 51595200 1476 33.36 34700 35200 34700 45300 24400 34850 34956.10 2.07 0 213 35483 35166 34883 34566 34283 35025 34425 250 10450 5000 20910 50 1 5000000 1745 9.07 0.33 12 0.03 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
8 20250218 100225 55 60.00 KOSPI N N N Y 60 N 35000 150 2 0.43 28266300 809 18.29 34700 35200 34700 45300 24400 34850 34939.80 2.07 0 233 35483 35166 34883 34566 34283 35025 34425 250 10450 5000 20910 50 1 5000000 1750 9.10 0.33 12 0.02 3848.00 105674.00 79000 20241105 -55.70 32650 20250103 7.20 37150 -5.79 20250123 32650 7.20 20250103 79000 -55.70 20241105 32650 7.20 20250103 1.41 N 007160 5000 250 억 103297 N N 140 N 00 N
9 20250218 090225 55 60.00 KOSPI N N N Y 60 N 34700 -150 5 -0.43 5624300 162 3.66 34700 34800 34700 45300 24400 34850 34717.90 2.07 0 13 35483 35166 34883 34566 34283 35025 34425 250 10450 5000 20910 50 1 5000000 1735 9.02 0.33 12 0.00 3848.00 105674.00 79000 20241105 -56.08 32650 20250103 6.28 37150 -6.59 20250123 32650 6.28 20250103 79000 -56.08 20241105 32650 6.28 20250103 1.41 N 007160 5000 250 억 103297 N N 140 N 00 N
10 20250217 160224 55 60.00 KOSPI N N N Y 60 N 34850 200 2 0.58 153357800 4398 47.49 35200 35200 34600 45000 24300 34650 34869.90 2.04 0 1210 35483 35066 34583 34166 33683 35275 34375 250 10350 5000 20790 50 1 5000000 1743 9.06 0.33 12 0.09 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 1.43 N 007160 5000 250 억 102048 N N 140 N 00 N
11 20250217 150224 55 60.00 KOSPI N N N Y 60 N 35000 350 2 1.01 125957900 3613 39.02 35200 35200 34600 45000 24300 34650 34862.41 2.04 0 1056 35483 35066 34583 34166 33683 35275 34375 250 10350 5000 20790 50 1 5000000 1750 9.10 0.33 12 0.07 3848.00 105674.00 79000 20241105 -55.70 32650 20250103 7.20 37150 -5.79 20250123 32650 7.20 20250103 79000 -55.70 20241105 32650 7.20 20250103 1.43 N 007160 5000 250 억 102048 N N 6 N 00 N
12 20250217 140224 55 60.00 KOSPI N N N Y 60 N 34900 250 2 0.72 122847750 3524 38.06 35200 35200 34600 45000 24300 34650 34860.31 2.04 0 1047 35483 35066 34583 34166 33683 35275 34375 250 10350 5000 20790 50 1 5000000 1745 9.07 0.33 12 0.07 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 1.43 N 007160 5000 250 억 102048 N N 6 N 00 N