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
003470/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
20250228,160149,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,2550,-115,5,-4.32,3907518490,1513264,1154.00,2655,2665,2550,3460,1870,2665,2582.44,64.10,0,-502531,2681,2672,2666,2657,2651,2670,2655,9980,795,5000,1910,5,1,199596576,5090,8.42,0.33,12,0.76,303.00,7803.00,3140,20240620,-18.79,2550,20250228,0.00,2705,-5.73,20250124,2550,0.00,20250228,3140,-18.79,20240620,2550,0.00,20250228,0.73,N,003470,5000,9979 억,,127946801,N,N,18,N,00,N
20250228,150149,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2600,-65,5,-2.44,1672903365,637837,486.41,2655,2665,2595,3460,1870,2665,2622.77,64.10,0,-286187,2681,2672,2666,2657,2651,2670,2655,9980,795,5000,1910,5,1,199596576,5190,8.58,0.33,12,0.32,303.00,7803.00,3140,20240620,-17.20,2565,20241209,1.36,2705,-3.88,20250124,2595,0.19,20250228,3140,-17.20,20240620,2565,1.36,20241209,0.73,N,003470,5000,9979 억,,127946801,N,N,0,N,00,N
20250228,140150,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2605,-60,5,-2.25,1322698480,503340,383.84,2655,2665,2605,3460,1870,2665,2627.84,64.10,0,-196537,2681,2672,2666,2657,2651,2670,2655,9980,795,5000,1910,5,1,199596576,5199,8.60,0.33,12,0.25,303.00,7803.00,3140,20240620,-17.04,2565,20241209,1.56,2705,-3.70,20250124,2605,0.00,20250228,3140,-17.04,20240620,2565,1.56,20241209,0.73,N,003470,5000,9979 억,,127946801,N,N,0,N,00,N
20250228,130150,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2620,-45,5,-1.69,1123388415,427067,325.68,2655,2665,2605,3460,1870,2665,2630.47,64.10,0,-159727,2681,2672,2666,2657,2651,2670,2655,9980,795,5000,1910,5,1,199596576,5229,8.65,0.34,12,0.21,303.00,7803.00,3140,20240620,-16.56,2565,20241209,2.14,2705,-3.14,20250124,2605,0.58,20250228,3140,-16.56,20240620,2565,2.14,20241209,0.73,N,003470,5000,9979 억,,127946801,N,N,0,N,00,N
20250228,120148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2625,-40,5,-1.50,856146135,324915,247.78,2655,2665,2615,3460,1870,2665,2634.98,64.10,0,-113270,2681,2672,2666,2657,2651,2670,2655,9980,795,5000,1910,5,1,199596576,5239,8.66,0.34,12,0.16,303.00,7803.00,3140,20240620,-16.40,2565,20241209,2.34,2705,-2.96,20250124,2615,0.38,20250228,3140,-16.40,20240620,2565,2.34,20241209,0.73,N,003470,5000,9979 억,,127946801,N,N,0,N,00,N
20250228,110149,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2630,-35,5,-1.31,613453605,232437,177.25,2655,2665,2625,3460,1870,2665,2639.22,64.10,0,-77507,2681,2672,2666,2657,2651,2670,2655,9980,795,5000,1910,5,1,199596576,5249,8.68,0.34,12,0.12,303.00,7803.00,3140,20240620,-16.24,2565,20241209,2.53,2705,-2.77,20250124,2615,0.57,20250102,3140,-16.24,20240620,2565,2.53,20241209,0.73,N,003470,5000,9979 억,,127946801,N,N,0,N,00,N
20250228,100149,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2645,-20,5,-0.75,198966025,75112,57.28,2655,2665,2640,3460,1870,2665,2648.92,64.10,0,-13066,2681,2672,2666,2657,2651,2670,2655,9980,795,5000,1910,5,1,199596576,5279,8.73,0.34,12,0.04,303.00,7803.00,3140,20240620,-15.76,2565,20241209,3.12,2705,-2.22,20250124,2615,1.15,20250102,3140,-15.76,20240620,2565,3.12,20241209,0.73,N,003470,5000,9979 억,,127946801,N,N,0,N,00,N
20250228,090150,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2655,-10,5,-0.38,13673675,5150,3.93,2655,2660,2655,3460,1870,2665,2655.00,64.10,0,-3747,2681,2672,2666,2657,2651,2670,2655,9980,795,5000,1910,5,1,199596576,5299,8.76,0.34,12,0.00,303.00,7803.00,3140,20240620,-15.45,2565,20241209,3.51,2705,-1.85,20250124,2615,1.53,20250102,3140,-15.45,20240620,2565,3.51,20241209,0.73,N,003470,5000,9979 억,,127946801,N,N,0,N,00,N
20250227,160148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2665,-10,5,-0.37,349365445,131109,30.31,2675,2675,2660,3475,1875,2675,2664.66,64.12,0,-16552,2708,2691,2673,2656,2638,2700,2665,9980,800,5000,1920,5,1,199596576,5319,8.80,0.34,12,0.07,303.00,7803.00,3140,20240620,-15.13,2565,20241209,3.90,2705,-1.48,20250124,2615,1.91,20250102,3140,-15.13,20240620,2565,3.90,20241209,0.72,N,003470,5000,9979 억,,127971460,N,N,0,N,00,N
20250227,150149,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2665,-10,5,-0.37,259922940,97533,22.55,2675,2675,2660,3475,1875,2675,2664.94,64.12,0,-12496,2708,2691,2673,2656,2638,2700,2665,9980,800,5000,1920,5,1,199596576,5319,8.80,0.34,12,0.05,303.00,7803.00,3140,20240620,-15.13,2565,20241209,3.90,2705,-1.48,20250124,2615,1.91,20250102,3140,-15.13,20240620,2565,3.90,20241209,0.72,N,003470,5000,9979 억,,127971460,N,N,0,N,00,N
20250227,140149,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2665,-10,5,-0.37,220214975,82633,19.10,2675,2675,2660,3475,1875,2675,2664.93,64.12,0,-9595,2708,2691,2673,2656,2638,2700,2665,9980,800,5000,1920,5,1,199596576,5319,8.80,0.34,12,0.04,303.00,7803.00,3140,20240620,-15.13,2565,20241209,3.90,2705,-1.48,20250124,2615,1.91,20250102,3140,-15.13,20240620,2565,3.90,20241209,0.72,N,003470,5000,9979 억,,127971460,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 20250228 160149 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 2550 -115 5 -4.32 3907518490 1513264 1154.00 2655 2665 2550 3460 1870 2665 2582.44 64.10 0 -502531 2681 2672 2666 2657 2651 2670 2655 9980 795 5000 1910 5 1 199596576 5090 8.42 0.33 12 0.76 303.00 7803.00 3140 20240620 -18.79 2550 20250228 0.00 2705 -5.73 20250124 2550 0.00 20250228 3140 -18.79 20240620 2550 0.00 20250228 0.73 N 003470 5000 9979 억 127946801 N N 18 N 00 N
3 20250228 150149 55 60.00 KOSPI 증권 N N N Y 60 N 2600 -65 5 -2.44 1672903365 637837 486.41 2655 2665 2595 3460 1870 2665 2622.77 64.10 0 -286187 2681 2672 2666 2657 2651 2670 2655 9980 795 5000 1910 5 1 199596576 5190 8.58 0.33 12 0.32 303.00 7803.00 3140 20240620 -17.20 2565 20241209 1.36 2705 -3.88 20250124 2595 0.19 20250228 3140 -17.20 20240620 2565 1.36 20241209 0.73 N 003470 5000 9979 억 127946801 N N 0 N 00 N
4 20250228 140150 55 60.00 KOSPI 증권 N N N Y 60 N 2605 -60 5 -2.25 1322698480 503340 383.84 2655 2665 2605 3460 1870 2665 2627.84 64.10 0 -196537 2681 2672 2666 2657 2651 2670 2655 9980 795 5000 1910 5 1 199596576 5199 8.60 0.33 12 0.25 303.00 7803.00 3140 20240620 -17.04 2565 20241209 1.56 2705 -3.70 20250124 2605 0.00 20250228 3140 -17.04 20240620 2565 1.56 20241209 0.73 N 003470 5000 9979 억 127946801 N N 0 N 00 N
5 20250228 130150 55 60.00 KOSPI 증권 N N N Y 60 N 2620 -45 5 -1.69 1123388415 427067 325.68 2655 2665 2605 3460 1870 2665 2630.47 64.10 0 -159727 2681 2672 2666 2657 2651 2670 2655 9980 795 5000 1910 5 1 199596576 5229 8.65 0.34 12 0.21 303.00 7803.00 3140 20240620 -16.56 2565 20241209 2.14 2705 -3.14 20250124 2605 0.58 20250228 3140 -16.56 20240620 2565 2.14 20241209 0.73 N 003470 5000 9979 억 127946801 N N 0 N 00 N
6 20250228 120148 55 60.00 KOSPI 증권 N N N Y 60 N 2625 -40 5 -1.50 856146135 324915 247.78 2655 2665 2615 3460 1870 2665 2634.98 64.10 0 -113270 2681 2672 2666 2657 2651 2670 2655 9980 795 5000 1910 5 1 199596576 5239 8.66 0.34 12 0.16 303.00 7803.00 3140 20240620 -16.40 2565 20241209 2.34 2705 -2.96 20250124 2615 0.38 20250228 3140 -16.40 20240620 2565 2.34 20241209 0.73 N 003470 5000 9979 억 127946801 N N 0 N 00 N
7 20250228 110149 55 60.00 KOSPI 증권 N N N Y 60 N 2630 -35 5 -1.31 613453605 232437 177.25 2655 2665 2625 3460 1870 2665 2639.22 64.10 0 -77507 2681 2672 2666 2657 2651 2670 2655 9980 795 5000 1910 5 1 199596576 5249 8.68 0.34 12 0.12 303.00 7803.00 3140 20240620 -16.24 2565 20241209 2.53 2705 -2.77 20250124 2615 0.57 20250102 3140 -16.24 20240620 2565 2.53 20241209 0.73 N 003470 5000 9979 억 127946801 N N 0 N 00 N
8 20250228 100149 55 60.00 KOSPI 증권 N N N Y 60 N 2645 -20 5 -0.75 198966025 75112 57.28 2655 2665 2640 3460 1870 2665 2648.92 64.10 0 -13066 2681 2672 2666 2657 2651 2670 2655 9980 795 5000 1910 5 1 199596576 5279 8.73 0.34 12 0.04 303.00 7803.00 3140 20240620 -15.76 2565 20241209 3.12 2705 -2.22 20250124 2615 1.15 20250102 3140 -15.76 20240620 2565 3.12 20241209 0.73 N 003470 5000 9979 억 127946801 N N 0 N 00 N
9 20250228 090150 55 60.00 KOSPI 증권 N N N Y 60 N 2655 -10 5 -0.38 13673675 5150 3.93 2655 2660 2655 3460 1870 2665 2655.00 64.10 0 -3747 2681 2672 2666 2657 2651 2670 2655 9980 795 5000 1910 5 1 199596576 5299 8.76 0.34 12 0.00 303.00 7803.00 3140 20240620 -15.45 2565 20241209 3.51 2705 -1.85 20250124 2615 1.53 20250102 3140 -15.45 20240620 2565 3.51 20241209 0.73 N 003470 5000 9979 억 127946801 N N 0 N 00 N
10 20250227 160148 55 60.00 KOSPI 증권 N N N Y 60 N 2665 -10 5 -0.37 349365445 131109 30.31 2675 2675 2660 3475 1875 2675 2664.66 64.12 0 -16552 2708 2691 2673 2656 2638 2700 2665 9980 800 5000 1920 5 1 199596576 5319 8.80 0.34 12 0.07 303.00 7803.00 3140 20240620 -15.13 2565 20241209 3.90 2705 -1.48 20250124 2615 1.91 20250102 3140 -15.13 20240620 2565 3.90 20241209 0.72 N 003470 5000 9979 억 127971460 N N 0 N 00 N
11 20250227 150149 55 60.00 KOSPI 증권 N N N Y 60 N 2665 -10 5 -0.37 259922940 97533 22.55 2675 2675 2660 3475 1875 2675 2664.94 64.12 0 -12496 2708 2691 2673 2656 2638 2700 2665 9980 800 5000 1920 5 1 199596576 5319 8.80 0.34 12 0.05 303.00 7803.00 3140 20240620 -15.13 2565 20241209 3.90 2705 -1.48 20250124 2615 1.91 20250102 3140 -15.13 20240620 2565 3.90 20241209 0.72 N 003470 5000 9979 억 127971460 N N 0 N 00 N
12 20250227 140149 55 60.00 KOSPI 증권 N N N Y 60 N 2665 -10 5 -0.37 220214975 82633 19.10 2675 2675 2660 3475 1875 2675 2664.93 64.12 0 -9595 2708 2691 2673 2656 2638 2700 2665 9980 800 5000 1920 5 1 199596576 5319 8.80 0.34 12 0.04 303.00 7803.00 3140 20240620 -15.13 2565 20241209 3.90 2705 -1.48 20250124 2615 1.91 20250102 3140 -15.13 20240620 2565 3.90 20241209 0.72 N 003470 5000 9979 억 127971460 N N 0 N 00 N