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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,-5,5,-0.22,144518280,62171,922.56,2325,2330,2310,3020,1630,2325,2324.53,0.79,0,-427,2345,2335,2320,2310,2295,2327,2302,567,695,1000,1720,5,1,56702415,1315,23.43,0.32,12,0.11,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2335,-0.64,20250313,2150,7.91,20250102,2385,-2.73,20240927,2085,11.27,20240805,0.11,N,003460,1000,567 억,,447589,N,N,49,N,00,N
20250318,150146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2325,0,3,0.00,141859005,61027,905.58,2325,2330,2310,3020,1630,2325,2324.53,0.79,0,-431,2345,2335,2320,2310,2295,2327,2302,567,695,1000,1720,5,1,56702415,1318,23.48,0.32,12,0.11,99.00,7294.00,2390,20240312,-2.72,2085,20240805,11.51,2335,-0.43,20250313,2150,8.14,20250102,2385,-2.52,20240927,2085,11.51,20240805,0.11,N,003460,1000,567 억,,447589,N,N,15,N,00,N
20250318,140145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2325,0,3,0.00,141374100,60818,902.48,2325,2330,2310,3020,1630,2325,2324.54,0.79,0,-430,2345,2335,2320,2310,2295,2327,2302,567,695,1000,1720,5,1,56702415,1318,23.48,0.32,12,0.11,99.00,7294.00,2390,20240312,-2.72,2085,20240805,11.51,2335,-0.43,20250313,2150,8.14,20250102,2385,-2.52,20240927,2085,11.51,20240805,0.11,N,003460,1000,567 억,,447589,N,N,15,N,00,N
20250318,130145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2325,0,3,0.00,94920625,40795,605.36,2325,2330,2310,3020,1630,2325,2326.77,0.79,0,-452,2345,2335,2320,2310,2295,2327,2302,567,695,1000,1720,5,1,56702415,1318,23.48,0.32,12,0.07,99.00,7294.00,2390,20240312,-2.72,2085,20240805,11.51,2335,-0.43,20250313,2150,8.14,20250102,2385,-2.52,20240927,2085,11.51,20240805,0.11,N,003460,1000,567 억,,447589,N,N,15,N,00,N
20250318,120145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2325,0,3,0.00,89582295,38494,571.21,2325,2330,2310,3020,1630,2325,2327.18,0.79,0,-452,2345,2335,2320,2310,2295,2327,2302,567,695,1000,1720,5,1,56702415,1318,23.48,0.32,12,0.07,99.00,7294.00,2390,20240312,-2.72,2085,20240805,11.51,2335,-0.43,20250313,2150,8.14,20250102,2385,-2.52,20240927,2085,11.51,20240805,0.11,N,003460,1000,567 억,,447589,N,N,15,N,00,N
20250318,110145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2330,5,2,0.22,76746820,32985,489.46,2325,2330,2310,3020,1630,2325,2326.72,0.79,0,-452,2345,2335,2320,2310,2295,2327,2302,567,695,1000,1720,5,1,56702415,1321,23.54,0.32,12,0.06,99.00,7294.00,2390,20240312,-2.51,2085,20240805,11.75,2335,-0.21,20250313,2150,8.37,20250102,2385,-2.31,20240927,2085,11.75,20240805,0.11,N,003460,1000,567 억,,447589,N,N,15,N,00,N
20250318,100146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2325,0,3,0.00,31639455,13584,201.57,2325,2330,2310,3020,1630,2325,2329.17,0.79,0,-452,2345,2335,2320,2310,2295,2327,2302,567,695,1000,1720,5,1,56702415,1318,23.48,0.32,12,0.02,99.00,7294.00,2390,20240312,-2.72,2085,20240805,11.51,2335,-0.43,20250313,2150,8.14,20250102,2385,-2.52,20240927,2085,11.51,20240805,0.11,N,003460,1000,567 억,,447589,N,N,15,N,00,N
20250318,090145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2325,0,3,0.00,69750,30,0.45,2325,2325,2325,3020,1630,2325,2325.00,0.79,0,0,2345,2335,2320,2310,2295,2327,2302,567,695,1000,1720,5,1,56702415,1318,23.48,0.32,12,0.00,99.00,7294.00,2390,20240312,-2.72,2085,20240805,11.51,2335,-0.43,20250313,2150,8.14,20250102,2385,-2.52,20240927,2085,11.51,20240805,0.11,N,003460,1000,567 억,,447589,N,N,15,N,00,N
20250317,160146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2325,-5,5,-0.21,15692790,6739,7.85,2330,2330,2305,3025,1635,2330,2328.65,0.79,0,63,2343,2336,2323,2316,2303,2340,2320,567,695,1000,1720,5,1,56702415,1318,23.48,0.32,12,0.01,99.00,7294.00,2390,20240312,-2.72,2085,20240805,11.51,2335,-0.43,20250313,2150,8.14,20250102,2385,-2.52,20240927,2085,11.51,20240805,0.11,N,003460,1000,567 억,,447527,N,N,15,N,00,N
20250317,150145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,-10,5,-0.43,13128465,5636,6.56,2330,2330,2305,3025,1635,2330,2329.39,0.79,0,62,2343,2336,2323,2316,2303,2340,2320,567,695,1000,1720,5,1,56702415,1315,23.43,0.32,12,0.01,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2335,-0.64,20250313,2150,7.91,20250102,2385,-2.73,20240927,2085,11.27,20240805,0.11,N,003460,1000,567 억,,447527,N,N,16,N,00,N
20250317,140145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2325,-5,5,-0.21,13005255,5583,6.50,2330,2330,2305,3025,1635,2330,2329.44,0.79,0,62,2343,2336,2323,2316,2303,2340,2320,567,695,1000,1720,5,1,56702415,1318,23.48,0.32,12,0.01,99.00,7294.00,2390,20240312,-2.72,2085,20240805,11.51,2335,-0.43,20250313,2150,8.14,20250102,2385,-2.52,20240927,2085,11.51,20240805,0.11,N,003460,1000,567 억,,447527,N,N,16,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 20250318 160145 57 100.00 KOSPI 증권 N N N N N 2320 -5 5 -0.22 144518280 62171 922.56 2325 2330 2310 3020 1630 2325 2324.53 0.79 0 -427 2345 2335 2320 2310 2295 2327 2302 567 695 1000 1720 5 1 56702415 1315 23.43 0.32 12 0.11 99.00 7294.00 2390 20240312 -2.93 2085 20240805 11.27 2335 -0.64 20250313 2150 7.91 20250102 2385 -2.73 20240927 2085 11.27 20240805 0.11 N 003460 1000 567 억 447589 N N 49 N 00 N
3 20250318 150146 57 100.00 KOSPI 증권 N N N N N 2325 0 3 0.00 141859005 61027 905.58 2325 2330 2310 3020 1630 2325 2324.53 0.79 0 -431 2345 2335 2320 2310 2295 2327 2302 567 695 1000 1720 5 1 56702415 1318 23.48 0.32 12 0.11 99.00 7294.00 2390 20240312 -2.72 2085 20240805 11.51 2335 -0.43 20250313 2150 8.14 20250102 2385 -2.52 20240927 2085 11.51 20240805 0.11 N 003460 1000 567 억 447589 N N 15 N 00 N
4 20250318 140145 57 100.00 KOSPI 증권 N N N N N 2325 0 3 0.00 141374100 60818 902.48 2325 2330 2310 3020 1630 2325 2324.54 0.79 0 -430 2345 2335 2320 2310 2295 2327 2302 567 695 1000 1720 5 1 56702415 1318 23.48 0.32 12 0.11 99.00 7294.00 2390 20240312 -2.72 2085 20240805 11.51 2335 -0.43 20250313 2150 8.14 20250102 2385 -2.52 20240927 2085 11.51 20240805 0.11 N 003460 1000 567 억 447589 N N 15 N 00 N
5 20250318 130145 57 100.00 KOSPI 증권 N N N N N 2325 0 3 0.00 94920625 40795 605.36 2325 2330 2310 3020 1630 2325 2326.77 0.79 0 -452 2345 2335 2320 2310 2295 2327 2302 567 695 1000 1720 5 1 56702415 1318 23.48 0.32 12 0.07 99.00 7294.00 2390 20240312 -2.72 2085 20240805 11.51 2335 -0.43 20250313 2150 8.14 20250102 2385 -2.52 20240927 2085 11.51 20240805 0.11 N 003460 1000 567 억 447589 N N 15 N 00 N
6 20250318 120145 57 100.00 KOSPI 증권 N N N N N 2325 0 3 0.00 89582295 38494 571.21 2325 2330 2310 3020 1630 2325 2327.18 0.79 0 -452 2345 2335 2320 2310 2295 2327 2302 567 695 1000 1720 5 1 56702415 1318 23.48 0.32 12 0.07 99.00 7294.00 2390 20240312 -2.72 2085 20240805 11.51 2335 -0.43 20250313 2150 8.14 20250102 2385 -2.52 20240927 2085 11.51 20240805 0.11 N 003460 1000 567 억 447589 N N 15 N 00 N
7 20250318 110145 57 100.00 KOSPI 증권 N N N N N 2330 5 2 0.22 76746820 32985 489.46 2325 2330 2310 3020 1630 2325 2326.72 0.79 0 -452 2345 2335 2320 2310 2295 2327 2302 567 695 1000 1720 5 1 56702415 1321 23.54 0.32 12 0.06 99.00 7294.00 2390 20240312 -2.51 2085 20240805 11.75 2335 -0.21 20250313 2150 8.37 20250102 2385 -2.31 20240927 2085 11.75 20240805 0.11 N 003460 1000 567 억 447589 N N 15 N 00 N
8 20250318 100146 57 100.00 KOSPI 증권 N N N N N 2325 0 3 0.00 31639455 13584 201.57 2325 2330 2310 3020 1630 2325 2329.17 0.79 0 -452 2345 2335 2320 2310 2295 2327 2302 567 695 1000 1720 5 1 56702415 1318 23.48 0.32 12 0.02 99.00 7294.00 2390 20240312 -2.72 2085 20240805 11.51 2335 -0.43 20250313 2150 8.14 20250102 2385 -2.52 20240927 2085 11.51 20240805 0.11 N 003460 1000 567 억 447589 N N 15 N 00 N
9 20250318 090145 57 100.00 KOSPI 증권 N N N N N 2325 0 3 0.00 69750 30 0.45 2325 2325 2325 3020 1630 2325 2325.00 0.79 0 0 2345 2335 2320 2310 2295 2327 2302 567 695 1000 1720 5 1 56702415 1318 23.48 0.32 12 0.00 99.00 7294.00 2390 20240312 -2.72 2085 20240805 11.51 2335 -0.43 20250313 2150 8.14 20250102 2385 -2.52 20240927 2085 11.51 20240805 0.11 N 003460 1000 567 억 447589 N N 15 N 00 N
10 20250317 160146 57 100.00 KOSPI 증권 N N N N N 2325 -5 5 -0.21 15692790 6739 7.85 2330 2330 2305 3025 1635 2330 2328.65 0.79 0 63 2343 2336 2323 2316 2303 2340 2320 567 695 1000 1720 5 1 56702415 1318 23.48 0.32 12 0.01 99.00 7294.00 2390 20240312 -2.72 2085 20240805 11.51 2335 -0.43 20250313 2150 8.14 20250102 2385 -2.52 20240927 2085 11.51 20240805 0.11 N 003460 1000 567 억 447527 N N 15 N 00 N
11 20250317 150145 57 100.00 KOSPI 증권 N N N N N 2320 -10 5 -0.43 13128465 5636 6.56 2330 2330 2305 3025 1635 2330 2329.39 0.79 0 62 2343 2336 2323 2316 2303 2340 2320 567 695 1000 1720 5 1 56702415 1315 23.43 0.32 12 0.01 99.00 7294.00 2390 20240312 -2.93 2085 20240805 11.27 2335 -0.64 20250313 2150 7.91 20250102 2385 -2.73 20240927 2085 11.27 20240805 0.11 N 003460 1000 567 억 447527 N N 16 N 00 N
12 20250317 140145 57 100.00 KOSPI 증권 N N N N N 2325 -5 5 -0.21 13005255 5583 6.50 2330 2330 2305 3025 1635 2330 2329.44 0.79 0 62 2343 2336 2323 2316 2303 2340 2320 567 695 1000 1720 5 1 56702415 1318 23.48 0.32 12 0.01 99.00 7294.00 2390 20240312 -2.72 2085 20240805 11.51 2335 -0.43 20250313 2150 8.14 20250102 2385 -2.52 20240927 2085 11.51 20240805 0.11 N 003460 1000 567 억 447527 N N 16 N 00 N