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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2195,0,3,0.00,10266975,4691,42.89,2195,2195,2180,2850,1540,2195,2188.65,0.77,0,-28,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1245,22.17,0.30,12,0.01,99.00,7294.00,2390,20240312,-8.16,2085,20240805,5.28,2230,-1.57,20250219,2150,2.09,20250102,2390,-8.16,20240312,2085,5.28,20240805,0.10,N,003460,1000,567 억,,436632,N,N,30,N,00,N
20250221,150146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2195,0,3,0.00,8028075,3671,33.56,2195,2195,2180,2850,1540,2195,2186.89,0.77,0,-16,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1245,22.17,0.30,12,0.01,99.00,7294.00,2390,20240312,-8.16,2085,20240805,5.28,2230,-1.57,20250219,2150,2.09,20250102,2390,-8.16,20240312,2085,5.28,20240805,0.10,N,003460,1000,567 억,,436632,N,N,19,N,00,N
20250221,140146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2195,0,3,0.00,8028075,3671,33.56,2195,2195,2180,2850,1540,2195,2186.89,0.77,0,-16,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1245,22.17,0.30,12,0.01,99.00,7294.00,2390,20240312,-8.16,2085,20240805,5.28,2230,-1.57,20250219,2150,2.09,20250102,2390,-8.16,20240312,2085,5.28,20240805,0.10,N,003460,1000,567 억,,436632,N,N,19,N,00,N
20250221,130146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2190,-5,5,-0.23,4901500,2244,20.52,2195,2195,2180,2850,1540,2195,2184.27,0.77,0,0,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1242,22.12,0.30,12,0.00,99.00,7294.00,2390,20240312,-8.37,2085,20240805,5.04,2230,-1.79,20250219,2150,1.86,20250102,2390,-8.37,20240312,2085,5.04,20240805,0.10,N,003460,1000,567 억,,436632,N,N,19,N,00,N
20250221,120146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2190,-5,5,-0.23,860565,393,3.59,2195,2195,2185,2850,1540,2195,2189.73,0.77,0,0,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1242,22.12,0.30,12,0.00,99.00,7294.00,2390,20240312,-8.37,2085,20240805,5.04,2230,-1.79,20250219,2150,1.86,20250102,2390,-8.37,20240312,2085,5.04,20240805,0.10,N,003460,1000,567 억,,436632,N,N,19,N,00,N
20250221,110146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2190,-5,5,-0.23,860565,393,3.59,2195,2195,2185,2850,1540,2195,2189.73,0.77,0,0,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1242,22.12,0.30,12,0.00,99.00,7294.00,2390,20240312,-8.37,2085,20240805,5.04,2230,-1.79,20250219,2150,1.86,20250102,2390,-8.37,20240312,2085,5.04,20240805,0.10,N,003460,1000,567 억,,436632,N,N,19,N,00,N
20250221,100147,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2190,-5,5,-0.23,709565,324,2.96,2195,2195,2190,2850,1540,2195,2190.02,0.77,0,0,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1242,22.12,0.30,12,0.00,99.00,7294.00,2390,20240312,-8.37,2085,20240805,5.04,2230,-1.79,20250219,2150,1.86,20250102,2390,-8.37,20240312,2085,5.04,20240805,0.10,N,003460,1000,567 억,,436632,N,N,19,N,00,N
20250221,090146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2190,-5,5,-0.23,4385,2,0.02,2195,2195,2190,2850,1540,2195,2192.50,0.77,0,0,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1242,22.12,0.30,12,0.00,99.00,7294.00,2390,20240312,-8.37,2085,20240805,5.04,2230,-1.79,20250219,2150,1.86,20250102,2390,-8.37,20240312,2085,5.04,20240805,0.10,N,003460,1000,567 억,,436632,N,N,19,N,00,N
20250220,160146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2195,15,2,0.69,23924810,10938,73.69,2180,2195,2180,2830,1530,2180,2187.31,0.77,0,-458,2246,2212,2196,2162,2146,2205,2155,567,650,1000,1610,5,1,56702415,1245,22.17,0.30,12,0.02,99.00,7294.00,2390,20240312,-8.16,2085,20240805,5.28,2230,-1.57,20250219,2150,2.09,20250102,2390,-8.16,20240312,2085,5.28,20240805,0.10,N,003460,1000,567 억,,436638,N,N,19,N,00,N
20250220,150146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2195,15,2,0.69,21688105,9919,66.82,2180,2195,2180,2830,1530,2180,2186.52,0.77,0,-458,2246,2212,2196,2162,2146,2205,2155,567,650,1000,1610,5,1,56702415,1245,22.17,0.30,12,0.02,99.00,7294.00,2390,20240312,-8.16,2085,20240805,5.28,2230,-1.57,20250219,2150,2.09,20250102,2390,-8.16,20240312,2085,5.28,20240805,0.10,N,003460,1000,567 억,,436638,N,N,55,N,00,N
20250220,140146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2190,10,2,0.46,21494950,9831,66.23,2180,2190,2180,2830,1530,2180,2186.45,0.77,0,-495,2246,2212,2196,2162,2146,2205,2155,567,650,1000,1610,5,1,56702415,1242,22.12,0.30,12,0.02,99.00,7294.00,2390,20240312,-8.37,2085,20240805,5.04,2230,-1.79,20250219,2150,1.86,20250102,2390,-8.37,20240312,2085,5.04,20240805,0.10,N,003460,1000,567 억,,436638,N,N,55,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 20250221 160146 57 100.00 KOSPI 증권 N N N N N 2195 0 3 0.00 10266975 4691 42.89 2195 2195 2180 2850 1540 2195 2188.65 0.77 0 -28 2205 2200 2190 2185 2175 2202 2187 567 655 1000 1620 5 1 56702415 1245 22.17 0.30 12 0.01 99.00 7294.00 2390 20240312 -8.16 2085 20240805 5.28 2230 -1.57 20250219 2150 2.09 20250102 2390 -8.16 20240312 2085 5.28 20240805 0.10 N 003460 1000 567 억 436632 N N 30 N 00 N
3 20250221 150146 57 100.00 KOSPI 증권 N N N N N 2195 0 3 0.00 8028075 3671 33.56 2195 2195 2180 2850 1540 2195 2186.89 0.77 0 -16 2205 2200 2190 2185 2175 2202 2187 567 655 1000 1620 5 1 56702415 1245 22.17 0.30 12 0.01 99.00 7294.00 2390 20240312 -8.16 2085 20240805 5.28 2230 -1.57 20250219 2150 2.09 20250102 2390 -8.16 20240312 2085 5.28 20240805 0.10 N 003460 1000 567 억 436632 N N 19 N 00 N
4 20250221 140146 57 100.00 KOSPI 증권 N N N N N 2195 0 3 0.00 8028075 3671 33.56 2195 2195 2180 2850 1540 2195 2186.89 0.77 0 -16 2205 2200 2190 2185 2175 2202 2187 567 655 1000 1620 5 1 56702415 1245 22.17 0.30 12 0.01 99.00 7294.00 2390 20240312 -8.16 2085 20240805 5.28 2230 -1.57 20250219 2150 2.09 20250102 2390 -8.16 20240312 2085 5.28 20240805 0.10 N 003460 1000 567 억 436632 N N 19 N 00 N
5 20250221 130146 57 100.00 KOSPI 증권 N N N N N 2190 -5 5 -0.23 4901500 2244 20.52 2195 2195 2180 2850 1540 2195 2184.27 0.77 0 0 2205 2200 2190 2185 2175 2202 2187 567 655 1000 1620 5 1 56702415 1242 22.12 0.30 12 0.00 99.00 7294.00 2390 20240312 -8.37 2085 20240805 5.04 2230 -1.79 20250219 2150 1.86 20250102 2390 -8.37 20240312 2085 5.04 20240805 0.10 N 003460 1000 567 억 436632 N N 19 N 00 N
6 20250221 120146 57 100.00 KOSPI 증권 N N N N N 2190 -5 5 -0.23 860565 393 3.59 2195 2195 2185 2850 1540 2195 2189.73 0.77 0 0 2205 2200 2190 2185 2175 2202 2187 567 655 1000 1620 5 1 56702415 1242 22.12 0.30 12 0.00 99.00 7294.00 2390 20240312 -8.37 2085 20240805 5.04 2230 -1.79 20250219 2150 1.86 20250102 2390 -8.37 20240312 2085 5.04 20240805 0.10 N 003460 1000 567 억 436632 N N 19 N 00 N
7 20250221 110146 57 100.00 KOSPI 증권 N N N N N 2190 -5 5 -0.23 860565 393 3.59 2195 2195 2185 2850 1540 2195 2189.73 0.77 0 0 2205 2200 2190 2185 2175 2202 2187 567 655 1000 1620 5 1 56702415 1242 22.12 0.30 12 0.00 99.00 7294.00 2390 20240312 -8.37 2085 20240805 5.04 2230 -1.79 20250219 2150 1.86 20250102 2390 -8.37 20240312 2085 5.04 20240805 0.10 N 003460 1000 567 억 436632 N N 19 N 00 N
8 20250221 100147 57 100.00 KOSPI 증권 N N N N N 2190 -5 5 -0.23 709565 324 2.96 2195 2195 2190 2850 1540 2195 2190.02 0.77 0 0 2205 2200 2190 2185 2175 2202 2187 567 655 1000 1620 5 1 56702415 1242 22.12 0.30 12 0.00 99.00 7294.00 2390 20240312 -8.37 2085 20240805 5.04 2230 -1.79 20250219 2150 1.86 20250102 2390 -8.37 20240312 2085 5.04 20240805 0.10 N 003460 1000 567 억 436632 N N 19 N 00 N
9 20250221 090146 57 100.00 KOSPI 증권 N N N N N 2190 -5 5 -0.23 4385 2 0.02 2195 2195 2190 2850 1540 2195 2192.50 0.77 0 0 2205 2200 2190 2185 2175 2202 2187 567 655 1000 1620 5 1 56702415 1242 22.12 0.30 12 0.00 99.00 7294.00 2390 20240312 -8.37 2085 20240805 5.04 2230 -1.79 20250219 2150 1.86 20250102 2390 -8.37 20240312 2085 5.04 20240805 0.10 N 003460 1000 567 억 436632 N N 19 N 00 N
10 20250220 160146 57 100.00 KOSPI 증권 N N N N N 2195 15 2 0.69 23924810 10938 73.69 2180 2195 2180 2830 1530 2180 2187.31 0.77 0 -458 2246 2212 2196 2162 2146 2205 2155 567 650 1000 1610 5 1 56702415 1245 22.17 0.30 12 0.02 99.00 7294.00 2390 20240312 -8.16 2085 20240805 5.28 2230 -1.57 20250219 2150 2.09 20250102 2390 -8.16 20240312 2085 5.28 20240805 0.10 N 003460 1000 567 억 436638 N N 19 N 00 N
11 20250220 150146 57 100.00 KOSPI 증권 N N N N N 2195 15 2 0.69 21688105 9919 66.82 2180 2195 2180 2830 1530 2180 2186.52 0.77 0 -458 2246 2212 2196 2162 2146 2205 2155 567 650 1000 1610 5 1 56702415 1245 22.17 0.30 12 0.02 99.00 7294.00 2390 20240312 -8.16 2085 20240805 5.28 2230 -1.57 20250219 2150 2.09 20250102 2390 -8.16 20240312 2085 5.28 20240805 0.10 N 003460 1000 567 억 436638 N N 55 N 00 N
12 20250220 140146 57 100.00 KOSPI 증권 N N N N N 2190 10 2 0.46 21494950 9831 66.23 2180 2190 2180 2830 1530 2180 2186.45 0.77 0 -495 2246 2212 2196 2162 2146 2205 2155 567 650 1000 1610 5 1 56702415 1242 22.12 0.30 12 0.02 99.00 7294.00 2390 20240312 -8.37 2085 20240805 5.04 2230 -1.79 20250219 2150 1.86 20250102 2390 -8.37 20240312 2085 5.04 20240805 0.10 N 003460 1000 567 억 436638 N N 55 N 00 N