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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003460/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
20250312,160144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,0,3,0.00,101654025,44013,786.09,2300,2325,2285,3005,1625,2315,2309.64,0.78,0,106,2338,2326,2313,2301,2288,2320,2295,567,690,1000,1710,5,1,56702415,1313,23.38,0.32,12,0.08,99.00,7294.00,2390,20240312,-3.14,2085,20240805,11.03,2325,0.00,20250306,2150,7.67,20250102,2390,-3.14,20240312,2085,11.03,20240805,0.11,N,003460,1000,567 억,,444741,N,N,65,N,00,N
20250312,150144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,5,2,0.22,101211860,43822,782.68,2300,2325,2285,3005,1625,2315,2309.61,0.78,0,172,2338,2326,2313,2301,2288,2320,2295,567,690,1000,1710,5,1,56702415,1315,23.43,0.32,12,0.08,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2325,0.00,20250306,2150,7.91,20250102,2390,-2.93,20240312,2085,11.27,20240805,0.11,N,003460,1000,567 억,,444741,N,N,9,N,00,N
20250312,140144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,5,2,0.22,99954620,43280,773.00,2300,2325,2285,3005,1625,2315,2309.49,0.78,0,171,2338,2326,2313,2301,2288,2320,2295,567,690,1000,1710,5,1,56702415,1315,23.43,0.32,12,0.08,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2325,0.00,20250306,2150,7.91,20250102,2390,-2.93,20240312,2085,11.27,20240805,0.11,N,003460,1000,567 억,,444741,N,N,9,N,00,N
20250312,130144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,0,3,0.00,99949985,43278,772.96,2300,2325,2285,3005,1625,2315,2309.49,0.78,0,170,2338,2326,2313,2301,2288,2320,2295,567,690,1000,1710,5,1,56702415,1313,23.38,0.32,12,0.08,99.00,7294.00,2390,20240312,-3.14,2085,20240805,11.03,2325,0.00,20250306,2150,7.67,20250102,2390,-3.14,20240312,2085,11.03,20240805,0.11,N,003460,1000,567 억,,444741,N,N,9,N,00,N
20250312,120144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,0,3,0.00,99940725,43274,772.89,2300,2325,2285,3005,1625,2315,2309.49,0.78,0,170,2338,2326,2313,2301,2288,2320,2295,567,690,1000,1710,5,1,56702415,1313,23.38,0.32,12,0.08,99.00,7294.00,2390,20240312,-3.14,2085,20240805,11.03,2325,0.00,20250306,2150,7.67,20250102,2390,-3.14,20240312,2085,11.03,20240805,0.11,N,003460,1000,567 억,,444741,N,N,9,N,00,N
20250312,110144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2325,10,2,0.43,59652895,25871,462.06,2300,2325,2285,3005,1625,2315,2305.78,0.78,0,340,2338,2326,2313,2301,2288,2320,2295,567,690,1000,1710,5,1,56702415,1318,23.48,0.32,12,0.05,99.00,7294.00,2390,20240312,-2.72,2085,20240805,11.51,2325,0.00,20250306,2150,8.14,20250102,2390,-2.72,20240312,2085,11.51,20240805,0.11,N,003460,1000,567 억,,444741,N,N,9,N,00,N
20250312,100144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,5,2,0.22,59309520,25723,459.42,2300,2325,2285,3005,1625,2315,2305.70,0.78,0,340,2338,2326,2313,2301,2288,2320,2295,567,690,1000,1710,5,1,56702415,1315,23.43,0.32,12,0.05,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2325,0.00,20250306,2150,7.91,20250102,2390,-2.93,20240312,2085,11.27,20240805,0.11,N,003460,1000,567 억,,444741,N,N,9,N,00,N
20250312,090144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2290,-25,5,-1.08,110175,48,0.86,2300,2300,2290,3005,1625,2315,2295.31,0.78,0,0,2338,2326,2313,2301,2288,2320,2295,567,690,1000,1710,5,1,56702415,1298,23.13,0.31,12,0.00,99.00,7294.00,2390,20240312,-4.18,2085,20240805,9.83,2325,-1.51,20250306,2150,6.51,20250102,2390,-4.18,20240312,2085,9.83,20240805,0.11,N,003460,1000,567 억,,444741,N,N,9,N,00,N
20250311,160144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,-10,5,-0.43,12940180,5599,34.56,2325,2325,2300,3020,1630,2325,2311.16,0.78,0,37,2351,2337,2311,2297,2271,2345,2305,567,695,1000,1720,5,1,56702415,1313,23.38,0.32,12,0.01,99.00,7294.00,2390,20240312,-3.14,2085,20240805,11.03,2325,0.00,20250306,2150,7.67,20250102,2390,-3.14,20240312,2085,11.03,20240805,0.11,N,003460,1000,567 억,,444741,N,N,9,N,00,N
20250311,150144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2310,-15,5,-0.65,12741260,5513,34.02,2325,2325,2300,3020,1630,2325,2311.13,0.78,0,37,2351,2337,2311,2297,2271,2345,2305,567,695,1000,1720,5,1,56702415,1310,23.33,0.32,12,0.01,99.00,7294.00,2390,20240312,-3.35,2085,20240805,10.79,2325,0.00,20250306,2150,7.44,20250102,2390,-3.35,20240312,2085,10.79,20240805,0.11,N,003460,1000,567 억,,444741,N,N,8,N,00,N
20250311,140143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,-10,5,-0.43,10685775,4625,28.54,2325,2325,2305,3020,1630,2325,2310.44,0.78,0,37,2351,2337,2311,2297,2271,2345,2305,567,695,1000,1720,5,1,56702415,1313,23.38,0.32,12,0.01,99.00,7294.00,2390,20240312,-3.14,2085,20240805,11.03,2325,0.00,20250306,2150,7.67,20250102,2390,-3.14,20240312,2085,11.03,20240805,0.11,N,003460,1000,567 억,,444741,N,N,8,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 20250312 160144 57 100.00 KOSPI 증권 N N N N N 2315 0 3 0.00 101654025 44013 786.09 2300 2325 2285 3005 1625 2315 2309.64 0.78 0 106 2338 2326 2313 2301 2288 2320 2295 567 690 1000 1710 5 1 56702415 1313 23.38 0.32 12 0.08 99.00 7294.00 2390 20240312 -3.14 2085 20240805 11.03 2325 0.00 20250306 2150 7.67 20250102 2390 -3.14 20240312 2085 11.03 20240805 0.11 N 003460 1000 567 억 444741 N N 65 N 00 N
3 20250312 150144 57 100.00 KOSPI 증권 N N N N N 2320 5 2 0.22 101211860 43822 782.68 2300 2325 2285 3005 1625 2315 2309.61 0.78 0 172 2338 2326 2313 2301 2288 2320 2295 567 690 1000 1710 5 1 56702415 1315 23.43 0.32 12 0.08 99.00 7294.00 2390 20240312 -2.93 2085 20240805 11.27 2325 0.00 20250306 2150 7.91 20250102 2390 -2.93 20240312 2085 11.27 20240805 0.11 N 003460 1000 567 억 444741 N N 9 N 00 N
4 20250312 140144 57 100.00 KOSPI 증권 N N N N N 2320 5 2 0.22 99954620 43280 773.00 2300 2325 2285 3005 1625 2315 2309.49 0.78 0 171 2338 2326 2313 2301 2288 2320 2295 567 690 1000 1710 5 1 56702415 1315 23.43 0.32 12 0.08 99.00 7294.00 2390 20240312 -2.93 2085 20240805 11.27 2325 0.00 20250306 2150 7.91 20250102 2390 -2.93 20240312 2085 11.27 20240805 0.11 N 003460 1000 567 억 444741 N N 9 N 00 N
5 20250312 130144 57 100.00 KOSPI 증권 N N N N N 2315 0 3 0.00 99949985 43278 772.96 2300 2325 2285 3005 1625 2315 2309.49 0.78 0 170 2338 2326 2313 2301 2288 2320 2295 567 690 1000 1710 5 1 56702415 1313 23.38 0.32 12 0.08 99.00 7294.00 2390 20240312 -3.14 2085 20240805 11.03 2325 0.00 20250306 2150 7.67 20250102 2390 -3.14 20240312 2085 11.03 20240805 0.11 N 003460 1000 567 억 444741 N N 9 N 00 N
6 20250312 120144 57 100.00 KOSPI 증권 N N N N N 2315 0 3 0.00 99940725 43274 772.89 2300 2325 2285 3005 1625 2315 2309.49 0.78 0 170 2338 2326 2313 2301 2288 2320 2295 567 690 1000 1710 5 1 56702415 1313 23.38 0.32 12 0.08 99.00 7294.00 2390 20240312 -3.14 2085 20240805 11.03 2325 0.00 20250306 2150 7.67 20250102 2390 -3.14 20240312 2085 11.03 20240805 0.11 N 003460 1000 567 억 444741 N N 9 N 00 N
7 20250312 110144 57 100.00 KOSPI 증권 N N N N N 2325 10 2 0.43 59652895 25871 462.06 2300 2325 2285 3005 1625 2315 2305.78 0.78 0 340 2338 2326 2313 2301 2288 2320 2295 567 690 1000 1710 5 1 56702415 1318 23.48 0.32 12 0.05 99.00 7294.00 2390 20240312 -2.72 2085 20240805 11.51 2325 0.00 20250306 2150 8.14 20250102 2390 -2.72 20240312 2085 11.51 20240805 0.11 N 003460 1000 567 억 444741 N N 9 N 00 N
8 20250312 100144 57 100.00 KOSPI 증권 N N N N N 2320 5 2 0.22 59309520 25723 459.42 2300 2325 2285 3005 1625 2315 2305.70 0.78 0 340 2338 2326 2313 2301 2288 2320 2295 567 690 1000 1710 5 1 56702415 1315 23.43 0.32 12 0.05 99.00 7294.00 2390 20240312 -2.93 2085 20240805 11.27 2325 0.00 20250306 2150 7.91 20250102 2390 -2.93 20240312 2085 11.27 20240805 0.11 N 003460 1000 567 억 444741 N N 9 N 00 N
9 20250312 090144 57 100.00 KOSPI 증권 N N N N N 2290 -25 5 -1.08 110175 48 0.86 2300 2300 2290 3005 1625 2315 2295.31 0.78 0 0 2338 2326 2313 2301 2288 2320 2295 567 690 1000 1710 5 1 56702415 1298 23.13 0.31 12 0.00 99.00 7294.00 2390 20240312 -4.18 2085 20240805 9.83 2325 -1.51 20250306 2150 6.51 20250102 2390 -4.18 20240312 2085 9.83 20240805 0.11 N 003460 1000 567 억 444741 N N 9 N 00 N
10 20250311 160144 57 100.00 KOSPI 증권 N N N N N 2315 -10 5 -0.43 12940180 5599 34.56 2325 2325 2300 3020 1630 2325 2311.16 0.78 0 37 2351 2337 2311 2297 2271 2345 2305 567 695 1000 1720 5 1 56702415 1313 23.38 0.32 12 0.01 99.00 7294.00 2390 20240312 -3.14 2085 20240805 11.03 2325 0.00 20250306 2150 7.67 20250102 2390 -3.14 20240312 2085 11.03 20240805 0.11 N 003460 1000 567 억 444741 N N 9 N 00 N
11 20250311 150144 57 100.00 KOSPI 증권 N N N N N 2310 -15 5 -0.65 12741260 5513 34.02 2325 2325 2300 3020 1630 2325 2311.13 0.78 0 37 2351 2337 2311 2297 2271 2345 2305 567 695 1000 1720 5 1 56702415 1310 23.33 0.32 12 0.01 99.00 7294.00 2390 20240312 -3.35 2085 20240805 10.79 2325 0.00 20250306 2150 7.44 20250102 2390 -3.35 20240312 2085 10.79 20240805 0.11 N 003460 1000 567 억 444741 N N 8 N 00 N
12 20250311 140143 57 100.00 KOSPI 증권 N N N N N 2315 -10 5 -0.43 10685775 4625 28.54 2325 2325 2305 3020 1630 2325 2310.44 0.78 0 37 2351 2337 2311 2297 2271 2345 2305 567 695 1000 1720 5 1 56702415 1313 23.38 0.32 12 0.01 99.00 7294.00 2390 20240312 -3.14 2085 20240805 11.03 2325 0.00 20250306 2150 7.67 20250102 2390 -3.14 20240312 2085 11.03 20240805 0.11 N 003460 1000 567 억 444741 N N 8 N 00 N