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
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
20250221,160146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2680,10,2,0.37,1110417725,416236,97.89,2685,2685,2660,3470,1870,2670,2667.76,64.36,0,-192545,2720,2695,2675,2650,2630,2707,2662,9980,800,5000,1920,5,1,199596576,5349,8.84,0.34,12,0.21,303.00,7803.00,3140,20240620,-14.65,2565,20241209,4.48,2705,-0.92,20250124,2615,2.49,20250102,3140,-14.65,20240620,2565,4.48,20241209,0.69,N,003470,5000,9979 억,,128463083,N,N,2,N,00,N
20250221,150147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2670,0,3,0.00,1039970805,389904,91.70,2685,2685,2660,3470,1870,2670,2667.25,64.36,0,-179339,2720,2695,2675,2650,2630,2707,2662,9980,800,5000,1920,5,1,199596576,5329,8.81,0.34,12,0.20,303.00,7803.00,3140,20240620,-14.97,2565,20241209,4.09,2705,-1.29,20250124,2615,2.10,20250102,3140,-14.97,20240620,2565,4.09,20241209,0.69,N,003470,5000,9979 억,,128463083,N,N,299,N,00,N
20250221,140146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2670,0,3,0.00,992060235,371962,87.48,2685,2685,2660,3470,1870,2670,2667.10,64.36,0,-168113,2720,2695,2675,2650,2630,2707,2662,9980,800,5000,1920,5,1,199596576,5329,8.81,0.34,12,0.19,303.00,7803.00,3140,20240620,-14.97,2565,20241209,4.09,2705,-1.29,20250124,2615,2.10,20250102,3140,-14.97,20240620,2565,4.09,20241209,0.69,N,003470,5000,9979 억,,128463083,N,N,299,N,00,N
20250221,130146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2670,0,3,0.00,894048905,335239,78.84,2685,2685,2660,3470,1870,2670,2666.90,64.36,0,-137966,2720,2695,2675,2650,2630,2707,2662,9980,800,5000,1920,5,1,199596576,5329,8.81,0.34,12,0.17,303.00,7803.00,3140,20240620,-14.97,2565,20241209,4.09,2705,-1.29,20250124,2615,2.10,20250102,3140,-14.97,20240620,2565,4.09,20241209,0.69,N,003470,5000,9979 억,,128463083,N,N,299,N,00,N
20250221,120147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2665,-5,5,-0.19,712247940,267066,62.81,2685,2685,2660,3470,1870,2670,2666.94,64.36,0,-102498,2720,2695,2675,2650,2630,2707,2662,9980,800,5000,1920,5,1,199596576,5319,8.80,0.34,12,0.13,303.00,7803.00,3140,20240620,-15.13,2565,20241209,3.90,2705,-1.48,20250124,2615,1.91,20250102,3140,-15.13,20240620,2565,3.90,20241209,0.69,N,003470,5000,9979 억,,128463083,N,N,299,N,00,N
20250221,110147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2670,0,3,0.00,347522350,130104,30.60,2685,2685,2660,3470,1870,2670,2671.11,64.36,0,-6427,2720,2695,2675,2650,2630,2707,2662,9980,800,5000,1920,5,1,199596576,5329,8.81,0.34,12,0.07,303.00,7803.00,3140,20240620,-14.97,2565,20241209,4.09,2705,-1.29,20250124,2615,2.10,20250102,3140,-14.97,20240620,2565,4.09,20241209,0.69,N,003470,5000,9979 억,,128463083,N,N,299,N,00,N
20250221,100147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2670,0,3,0.00,205363580,76779,18.06,2685,2685,2665,3470,1870,2670,2674.74,64.36,0,12563,2720,2695,2675,2650,2630,2707,2662,9980,800,5000,1920,5,1,199596576,5329,8.81,0.34,12,0.04,303.00,7803.00,3140,20240620,-14.97,2565,20241209,4.09,2705,-1.29,20250124,2615,2.10,20250102,3140,-14.97,20240620,2565,4.09,20241209,0.69,N,003470,5000,9979 억,,128463083,N,N,299,N,00,N
20250221,090147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2675,5,2,0.19,11714880,4364,1.03,2685,2685,2675,3470,1870,2670,2684.44,64.36,0,-736,2720,2695,2675,2650,2630,2707,2662,9980,800,5000,1920,5,1,199596576,5339,8.83,0.34,12,0.00,303.00,7803.00,3140,20240620,-14.81,2565,20241209,4.29,2705,-1.11,20250124,2615,2.29,20250102,3140,-14.81,20240620,2565,4.29,20241209,0.69,N,003470,5000,9979 억,,128463083,N,N,299,N,00,N
20250220,160146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2670,15,2,0.56,1136912795,425142,56.09,2665,2700,2655,3450,1860,2655,2674.20,64.33,0,56664,2678,2666,2658,2646,2638,2662,2642,9980,795,5000,1910,5,1,199596576,5329,8.81,0.34,12,0.21,303.00,7803.00,3140,20240620,-14.97,2565,20241209,4.09,2705,-1.29,20250124,2615,2.10,20250102,3140,-14.97,20240620,2565,4.09,20241209,0.68,N,003470,5000,9979 억,,128402192,N,N,205,N,00,N
20250220,150146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2675,20,2,0.75,1085643805,405923,53.56,2665,2700,2655,3450,1860,2655,2674.51,64.33,0,62713,2678,2666,2658,2646,2638,2662,2642,9980,795,5000,1910,5,1,199596576,5339,8.83,0.34,12,0.20,303.00,7803.00,3140,20240620,-14.81,2565,20241209,4.29,2705,-1.11,20250124,2615,2.29,20250102,3140,-14.81,20240620,2565,4.29,20241209,0.68,N,003470,5000,9979 억,,128402192,N,N,54,N,00,N
20250220,140147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2665,10,2,0.38,981269530,366818,48.40,2665,2700,2655,3450,1860,2655,2675.09,64.33,0,82746,2678,2666,2658,2646,2638,2662,2642,9980,795,5000,1910,5,1,199596576,5319,8.80,0.34,12,0.18,303.00,7803.00,3140,20240620,-15.13,2565,20241209,3.90,2705,-1.48,20250124,2615,1.91,20250102,3140,-15.13,20240620,2565,3.90,20241209,0.68,N,003470,5000,9979 억,,128402192,N,N,54,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 55 60.00 KOSPI 증권 N N N Y 60 N 2680 10 2 0.37 1110417725 416236 97.89 2685 2685 2660 3470 1870 2670 2667.76 64.36 0 -192545 2720 2695 2675 2650 2630 2707 2662 9980 800 5000 1920 5 1 199596576 5349 8.84 0.34 12 0.21 303.00 7803.00 3140 20240620 -14.65 2565 20241209 4.48 2705 -0.92 20250124 2615 2.49 20250102 3140 -14.65 20240620 2565 4.48 20241209 0.69 N 003470 5000 9979 억 128463083 N N 2 N 00 N
3 20250221 150147 55 60.00 KOSPI 증권 N N N Y 60 N 2670 0 3 0.00 1039970805 389904 91.70 2685 2685 2660 3470 1870 2670 2667.25 64.36 0 -179339 2720 2695 2675 2650 2630 2707 2662 9980 800 5000 1920 5 1 199596576 5329 8.81 0.34 12 0.20 303.00 7803.00 3140 20240620 -14.97 2565 20241209 4.09 2705 -1.29 20250124 2615 2.10 20250102 3140 -14.97 20240620 2565 4.09 20241209 0.69 N 003470 5000 9979 억 128463083 N N 299 N 00 N
4 20250221 140146 55 60.00 KOSPI 증권 N N N Y 60 N 2670 0 3 0.00 992060235 371962 87.48 2685 2685 2660 3470 1870 2670 2667.10 64.36 0 -168113 2720 2695 2675 2650 2630 2707 2662 9980 800 5000 1920 5 1 199596576 5329 8.81 0.34 12 0.19 303.00 7803.00 3140 20240620 -14.97 2565 20241209 4.09 2705 -1.29 20250124 2615 2.10 20250102 3140 -14.97 20240620 2565 4.09 20241209 0.69 N 003470 5000 9979 억 128463083 N N 299 N 00 N
5 20250221 130146 55 60.00 KOSPI 증권 N N N Y 60 N 2670 0 3 0.00 894048905 335239 78.84 2685 2685 2660 3470 1870 2670 2666.90 64.36 0 -137966 2720 2695 2675 2650 2630 2707 2662 9980 800 5000 1920 5 1 199596576 5329 8.81 0.34 12 0.17 303.00 7803.00 3140 20240620 -14.97 2565 20241209 4.09 2705 -1.29 20250124 2615 2.10 20250102 3140 -14.97 20240620 2565 4.09 20241209 0.69 N 003470 5000 9979 억 128463083 N N 299 N 00 N
6 20250221 120147 55 60.00 KOSPI 증권 N N N Y 60 N 2665 -5 5 -0.19 712247940 267066 62.81 2685 2685 2660 3470 1870 2670 2666.94 64.36 0 -102498 2720 2695 2675 2650 2630 2707 2662 9980 800 5000 1920 5 1 199596576 5319 8.80 0.34 12 0.13 303.00 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 0.69 N 003470 5000 9979 억 128463083 N N 299 N 00 N
7 20250221 110147 55 60.00 KOSPI 증권 N N N Y 60 N 2670 0 3 0.00 347522350 130104 30.60 2685 2685 2660 3470 1870 2670 2671.11 64.36 0 -6427 2720 2695 2675 2650 2630 2707 2662 9980 800 5000 1920 5 1 199596576 5329 8.81 0.34 12 0.07 303.00 7803.00 3140 20240620 -14.97 2565 20241209 4.09 2705 -1.29 20250124 2615 2.10 20250102 3140 -14.97 20240620 2565 4.09 20241209 0.69 N 003470 5000 9979 억 128463083 N N 299 N 00 N
8 20250221 100147 55 60.00 KOSPI 증권 N N N Y 60 N 2670 0 3 0.00 205363580 76779 18.06 2685 2685 2665 3470 1870 2670 2674.74 64.36 0 12563 2720 2695 2675 2650 2630 2707 2662 9980 800 5000 1920 5 1 199596576 5329 8.81 0.34 12 0.04 303.00 7803.00 3140 20240620 -14.97 2565 20241209 4.09 2705 -1.29 20250124 2615 2.10 20250102 3140 -14.97 20240620 2565 4.09 20241209 0.69 N 003470 5000 9979 억 128463083 N N 299 N 00 N
9 20250221 090147 55 60.00 KOSPI 증권 N N N Y 60 N 2675 5 2 0.19 11714880 4364 1.03 2685 2685 2675 3470 1870 2670 2684.44 64.36 0 -736 2720 2695 2675 2650 2630 2707 2662 9980 800 5000 1920 5 1 199596576 5339 8.83 0.34 12 0.00 303.00 7803.00 3140 20240620 -14.81 2565 20241209 4.29 2705 -1.11 20250124 2615 2.29 20250102 3140 -14.81 20240620 2565 4.29 20241209 0.69 N 003470 5000 9979 억 128463083 N N 299 N 00 N
10 20250220 160146 55 60.00 KOSPI 증권 N N N Y 60 N 2670 15 2 0.56 1136912795 425142 56.09 2665 2700 2655 3450 1860 2655 2674.20 64.33 0 56664 2678 2666 2658 2646 2638 2662 2642 9980 795 5000 1910 5 1 199596576 5329 8.81 0.34 12 0.21 303.00 7803.00 3140 20240620 -14.97 2565 20241209 4.09 2705 -1.29 20250124 2615 2.10 20250102 3140 -14.97 20240620 2565 4.09 20241209 0.68 N 003470 5000 9979 억 128402192 N N 205 N 00 N
11 20250220 150146 55 60.00 KOSPI 증권 N N N Y 60 N 2675 20 2 0.75 1085643805 405923 53.56 2665 2700 2655 3450 1860 2655 2674.51 64.33 0 62713 2678 2666 2658 2646 2638 2662 2642 9980 795 5000 1910 5 1 199596576 5339 8.83 0.34 12 0.20 303.00 7803.00 3140 20240620 -14.81 2565 20241209 4.29 2705 -1.11 20250124 2615 2.29 20250102 3140 -14.81 20240620 2565 4.29 20241209 0.68 N 003470 5000 9979 억 128402192 N N 54 N 00 N
12 20250220 140147 55 60.00 KOSPI 증권 N N N Y 60 N 2665 10 2 0.38 981269530 366818 48.40 2665 2700 2655 3450 1860 2655 2675.09 64.33 0 82746 2678 2666 2658 2646 2638 2662 2642 9980 795 5000 1910 5 1 199596576 5319 8.80 0.34 12 0.18 303.00 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 0.68 N 003470 5000 9979 억 128402192 N N 54 N 00 N