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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003460/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
20250228,160149,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2295,10,2,0.44,62883420,27473,72.48,2285,2300,2270,2970,1600,2285,2288.92,0.77,0,4106,2331,2307,2271,2247,2211,2320,2260,567,685,1000,1690,5,1,56702415,1301,23.18,0.31,12,0.05,99.00,7294.00,2390,20240312,-3.97,2085,20240805,10.07,2300,-0.22,20250228,2150,6.74,20250102,2390,-3.97,20240312,2085,10.07,20240805,0.10,N,003460,1000,567 억,,436562,N,N,0,N,00,N
20250228,150149,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2290,5,2,0.22,41131330,17999,47.48,2285,2295,2270,2970,1600,2285,2285.20,0.77,0,4059,2331,2307,2271,2247,2211,2320,2260,567,685,1000,1690,5,1,56702415,1298,23.13,0.31,12,0.03,99.00,7294.00,2390,20240312,-4.18,2085,20240805,9.83,2295,0.00,20250227,2150,6.51,20250102,2390,-4.18,20240312,2085,9.83,20240805,0.10,N,003460,1000,567 억,,436562,N,N,0,N,00,N
20250228,140149,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2290,5,2,0.22,36767200,16094,42.46,2285,2295,2270,2970,1600,2285,2284.53,0.77,0,3496,2331,2307,2271,2247,2211,2320,2260,567,685,1000,1690,5,1,56702415,1298,23.13,0.31,12,0.03,99.00,7294.00,2390,20240312,-4.18,2085,20240805,9.83,2295,0.00,20250227,2150,6.51,20250102,2390,-4.18,20240312,2085,9.83,20240805,0.10,N,003460,1000,567 억,,436562,N,N,0,N,00,N
20250228,130150,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2290,5,2,0.22,35402455,15498,40.89,2285,2295,2270,2970,1600,2285,2284.32,0.77,0,2926,2331,2307,2271,2247,2211,2320,2260,567,685,1000,1690,5,1,56702415,1298,23.13,0.31,12,0.03,99.00,7294.00,2390,20240312,-4.18,2085,20240805,9.83,2295,0.00,20250227,2150,6.51,20250102,2390,-4.18,20240312,2085,9.83,20240805,0.10,N,003460,1000,567 억,,436562,N,N,0,N,00,N
20250228,120148,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2290,5,2,0.22,33783710,14790,39.02,2285,2295,2270,2970,1600,2285,2284.23,0.77,0,2374,2331,2307,2271,2247,2211,2320,2260,567,685,1000,1690,5,1,56702415,1298,23.13,0.31,12,0.03,99.00,7294.00,2390,20240312,-4.18,2085,20240805,9.83,2295,0.00,20250227,2150,6.51,20250102,2390,-4.18,20240312,2085,9.83,20240805,0.10,N,003460,1000,567 억,,436562,N,N,0,N,00,N
20250228,110148,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2290,5,2,0.22,32373070,14174,37.39,2285,2295,2270,2970,1600,2285,2283.98,0.77,0,1808,2331,2307,2271,2247,2211,2320,2260,567,685,1000,1690,5,1,56702415,1298,23.13,0.31,12,0.02,99.00,7294.00,2390,20240312,-4.18,2085,20240805,9.83,2295,0.00,20250227,2150,6.51,20250102,2390,-4.18,20240312,2085,9.83,20240805,0.10,N,003460,1000,567 억,,436562,N,N,0,N,00,N
20250228,100148,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2280,-5,5,-0.22,17252845,7565,19.96,2285,2290,2270,2970,1600,2285,2280.61,0.77,0,1205,2331,2307,2271,2247,2211,2320,2260,567,685,1000,1690,5,1,56702415,1293,23.03,0.31,12,0.01,99.00,7294.00,2390,20240312,-4.60,2085,20240805,9.35,2295,-0.65,20250227,2150,6.05,20250102,2390,-4.60,20240312,2085,9.35,20240805,0.10,N,003460,1000,567 억,,436562,N,N,0,N,00,N
20250228,090149,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2290,5,2,0.22,3612680,1581,4.17,2285,2290,2285,2970,1600,2285,2285.06,0.77,0,-12,2331,2307,2271,2247,2211,2320,2260,567,685,1000,1690,5,1,56702415,1298,23.13,0.31,12,0.00,99.00,7294.00,2390,20240312,-4.18,2085,20240805,9.83,2295,-0.22,20250227,2150,6.51,20250102,2390,-4.18,20240312,2085,9.83,20240805,0.10,N,003460,1000,567 억,,436562,N,N,0,N,00,N
20250227,160147,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2285,25,2,1.11,83848265,36954,91.64,2240,2295,2235,2935,1585,2260,2268.99,0.77,0,7018,2300,2280,2250,2230,2200,2290,2240,567,675,1000,1670,5,1,56702415,1296,23.08,0.31,12,0.07,99.00,7294.00,2390,20240312,-4.39,2085,20240805,9.59,2295,-0.44,20250227,2150,6.28,20250102,2390,-4.39,20240312,2085,9.59,20240805,0.10,N,003460,1000,567 억,,436419,N,N,35,N,00,N
20250227,150148,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2280,20,2,0.88,67831405,29934,74.23,2240,2285,2235,2935,1585,2260,2266.03,0.77,0,6371,2300,2280,2250,2230,2200,2290,2240,567,675,1000,1670,5,1,56702415,1293,23.03,0.31,12,0.05,99.00,7294.00,2390,20240312,-4.60,2085,20240805,9.35,2285,-0.22,20250227,2150,6.05,20250102,2390,-4.60,20240312,2085,9.35,20240805,0.10,N,003460,1000,567 억,,436419,N,N,35,N,00,N
20250227,140149,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2285,25,2,1.11,55010240,24303,60.26,2240,2285,2235,2935,1585,2260,2263.52,0.77,0,5155,2300,2280,2250,2230,2200,2290,2240,567,675,1000,1670,5,1,56702415,1296,23.08,0.31,12,0.04,99.00,7294.00,2390,20240312,-4.39,2085,20240805,9.59,2285,0.00,20250227,2150,6.28,20250102,2390,-4.39,20240312,2085,9.59,20240805,0.10,N,003460,1000,567 억,,436419,N,N,35,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 20250228 160149 57 100.00 KOSPI 증권 N N N N N 2295 10 2 0.44 62883420 27473 72.48 2285 2300 2270 2970 1600 2285 2288.92 0.77 0 4106 2331 2307 2271 2247 2211 2320 2260 567 685 1000 1690 5 1 56702415 1301 23.18 0.31 12 0.05 99.00 7294.00 2390 20240312 -3.97 2085 20240805 10.07 2300 -0.22 20250228 2150 6.74 20250102 2390 -3.97 20240312 2085 10.07 20240805 0.10 N 003460 1000 567 억 436562 N N 0 N 00 N
3 20250228 150149 57 100.00 KOSPI 증권 N N N N N 2290 5 2 0.22 41131330 17999 47.48 2285 2295 2270 2970 1600 2285 2285.20 0.77 0 4059 2331 2307 2271 2247 2211 2320 2260 567 685 1000 1690 5 1 56702415 1298 23.13 0.31 12 0.03 99.00 7294.00 2390 20240312 -4.18 2085 20240805 9.83 2295 0.00 20250227 2150 6.51 20250102 2390 -4.18 20240312 2085 9.83 20240805 0.10 N 003460 1000 567 억 436562 N N 0 N 00 N
4 20250228 140149 57 100.00 KOSPI 증권 N N N N N 2290 5 2 0.22 36767200 16094 42.46 2285 2295 2270 2970 1600 2285 2284.53 0.77 0 3496 2331 2307 2271 2247 2211 2320 2260 567 685 1000 1690 5 1 56702415 1298 23.13 0.31 12 0.03 99.00 7294.00 2390 20240312 -4.18 2085 20240805 9.83 2295 0.00 20250227 2150 6.51 20250102 2390 -4.18 20240312 2085 9.83 20240805 0.10 N 003460 1000 567 억 436562 N N 0 N 00 N
5 20250228 130150 57 100.00 KOSPI 증권 N N N N N 2290 5 2 0.22 35402455 15498 40.89 2285 2295 2270 2970 1600 2285 2284.32 0.77 0 2926 2331 2307 2271 2247 2211 2320 2260 567 685 1000 1690 5 1 56702415 1298 23.13 0.31 12 0.03 99.00 7294.00 2390 20240312 -4.18 2085 20240805 9.83 2295 0.00 20250227 2150 6.51 20250102 2390 -4.18 20240312 2085 9.83 20240805 0.10 N 003460 1000 567 억 436562 N N 0 N 00 N
6 20250228 120148 57 100.00 KOSPI 증권 N N N N N 2290 5 2 0.22 33783710 14790 39.02 2285 2295 2270 2970 1600 2285 2284.23 0.77 0 2374 2331 2307 2271 2247 2211 2320 2260 567 685 1000 1690 5 1 56702415 1298 23.13 0.31 12 0.03 99.00 7294.00 2390 20240312 -4.18 2085 20240805 9.83 2295 0.00 20250227 2150 6.51 20250102 2390 -4.18 20240312 2085 9.83 20240805 0.10 N 003460 1000 567 억 436562 N N 0 N 00 N
7 20250228 110148 57 100.00 KOSPI 증권 N N N N N 2290 5 2 0.22 32373070 14174 37.39 2285 2295 2270 2970 1600 2285 2283.98 0.77 0 1808 2331 2307 2271 2247 2211 2320 2260 567 685 1000 1690 5 1 56702415 1298 23.13 0.31 12 0.02 99.00 7294.00 2390 20240312 -4.18 2085 20240805 9.83 2295 0.00 20250227 2150 6.51 20250102 2390 -4.18 20240312 2085 9.83 20240805 0.10 N 003460 1000 567 억 436562 N N 0 N 00 N
8 20250228 100148 57 100.00 KOSPI 증권 N N N N N 2280 -5 5 -0.22 17252845 7565 19.96 2285 2290 2270 2970 1600 2285 2280.61 0.77 0 1205 2331 2307 2271 2247 2211 2320 2260 567 685 1000 1690 5 1 56702415 1293 23.03 0.31 12 0.01 99.00 7294.00 2390 20240312 -4.60 2085 20240805 9.35 2295 -0.65 20250227 2150 6.05 20250102 2390 -4.60 20240312 2085 9.35 20240805 0.10 N 003460 1000 567 억 436562 N N 0 N 00 N
9 20250228 090149 57 100.00 KOSPI 증권 N N N N N 2290 5 2 0.22 3612680 1581 4.17 2285 2290 2285 2970 1600 2285 2285.06 0.77 0 -12 2331 2307 2271 2247 2211 2320 2260 567 685 1000 1690 5 1 56702415 1298 23.13 0.31 12 0.00 99.00 7294.00 2390 20240312 -4.18 2085 20240805 9.83 2295 -0.22 20250227 2150 6.51 20250102 2390 -4.18 20240312 2085 9.83 20240805 0.10 N 003460 1000 567 억 436562 N N 0 N 00 N
10 20250227 160147 57 100.00 KOSPI 증권 N N N N N 2285 25 2 1.11 83848265 36954 91.64 2240 2295 2235 2935 1585 2260 2268.99 0.77 0 7018 2300 2280 2250 2230 2200 2290 2240 567 675 1000 1670 5 1 56702415 1296 23.08 0.31 12 0.07 99.00 7294.00 2390 20240312 -4.39 2085 20240805 9.59 2295 -0.44 20250227 2150 6.28 20250102 2390 -4.39 20240312 2085 9.59 20240805 0.10 N 003460 1000 567 억 436419 N N 35 N 00 N
11 20250227 150148 57 100.00 KOSPI 증권 N N N N N 2280 20 2 0.88 67831405 29934 74.23 2240 2285 2235 2935 1585 2260 2266.03 0.77 0 6371 2300 2280 2250 2230 2200 2290 2240 567 675 1000 1670 5 1 56702415 1293 23.03 0.31 12 0.05 99.00 7294.00 2390 20240312 -4.60 2085 20240805 9.35 2285 -0.22 20250227 2150 6.05 20250102 2390 -4.60 20240312 2085 9.35 20240805 0.10 N 003460 1000 567 억 436419 N N 35 N 00 N
12 20250227 140149 57 100.00 KOSPI 증권 N N N N N 2285 25 2 1.11 55010240 24303 60.26 2240 2285 2235 2935 1585 2260 2263.52 0.77 0 5155 2300 2280 2250 2230 2200 2290 2240 567 675 1000 1670 5 1 56702415 1296 23.08 0.31 12 0.04 99.00 7294.00 2390 20240312 -4.39 2085 20240805 9.59 2285 0.00 20250227 2150 6.28 20250102 2390 -4.39 20240312 2085 9.59 20240805 0.10 N 003460 1000 567 억 436419 N N 35 N 00 N