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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2180,-5,5,-0.23,32658785,14844,586.26,2190,2230,2180,2840,1530,2185,2200.13,0.76,0,393,2191,2187,2181,2177,2171,2190,2180,567,655,1000,1610,5,1,56702415,1236,22.02,0.30,12,0.03,99.00,7294.00,2390,20240312,-8.79,2085,20240805,4.56,2230,-2.24,20250219,2150,1.40,20250102,2390,-8.79,20240312,2085,4.56,20240805,0.10,N,003460,1000,567 억,,433734,N,N,55,N,00,N
20250219,150146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2195,10,2,0.46,30058045,13651,539.14,2190,2230,2180,2840,1530,2185,2201.89,0.76,0,1524,2191,2187,2181,2177,2171,2190,2180,567,655,1000,1610,5,1,56702415,1245,22.17,0.30,12,0.02,99.00,7294.00,2390,20240312,-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,,433734,N,N,0,N,00,N
20250219,140145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2195,10,2,0.46,6214375,2838,112.09,2190,2195,2180,2840,1530,2185,2189.70,0.76,0,39,2191,2187,2181,2177,2171,2190,2180,567,655,1000,1610,5,1,56702415,1245,22.17,0.30,12,0.01,99.00,7294.00,2390,20240312,-8.16,2085,20240805,5.28,2215,-0.90,20250102,2150,2.09,20250102,2390,-8.16,20240312,2085,5.28,20240805,0.10,N,003460,1000,567 억,,433734,N,N,0,N,00,N
20250219,130145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2180,-5,5,-0.23,5047650,2305,91.03,2190,2190,2180,2840,1530,2185,2189.87,0.76,0,28,2191,2187,2181,2177,2171,2190,2180,567,655,1000,1610,5,1,56702415,1236,22.02,0.30,12,0.00,99.00,7294.00,2390,20240312,-8.79,2085,20240805,4.56,2215,-1.58,20250102,2150,1.40,20250102,2390,-8.79,20240312,2085,4.56,20240805,0.10,N,003460,1000,567 억,,433734,N,N,0,N,00,N
20250219,120145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2185,0,3,0.00,5030180,2297,90.72,2190,2190,2185,2840,1530,2185,2189.89,0.76,0,28,2191,2187,2181,2177,2171,2190,2180,567,655,1000,1610,5,1,56702415,1239,22.07,0.30,12,0.00,99.00,7294.00,2390,20240312,-8.58,2085,20240805,4.80,2215,-1.35,20250102,2150,1.63,20250102,2390,-8.58,20240312,2085,4.80,20240805,0.10,N,003460,1000,567 억,,433734,N,N,0,N,00,N
20250219,110145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2190,5,2,0.23,4874940,2226,87.91,2190,2190,2190,2840,1530,2185,2190.00,0.76,0,28,2191,2187,2181,2177,2171,2190,2180,567,655,1000,1610,5,1,56702415,1242,22.12,0.30,12,0.00,99.00,7294.00,2390,20240312,-8.37,2085,20240805,5.04,2215,-1.13,20250102,2150,1.86,20250102,2390,-8.37,20240312,2085,5.04,20240805,0.10,N,003460,1000,567 억,,433734,N,N,0,N,00,N
20250219,100145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2190,5,2,0.23,4826760,2204,87.05,2190,2190,2190,2840,1530,2185,2190.00,0.76,0,28,2191,2187,2181,2177,2171,2190,2180,567,655,1000,1610,5,1,56702415,1242,22.12,0.30,12,0.00,99.00,7294.00,2390,20240312,-8.37,2085,20240805,5.04,2215,-1.13,20250102,2150,1.86,20250102,2390,-8.37,20240312,2085,5.04,20240805,0.10,N,003460,1000,567 억,,433734,N,N,0,N,00,N
20250219,090145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2190,5,2,0.23,2190,1,0.04,2190,2190,2190,2840,1530,2185,2190.00,0.76,0,0,2191,2187,2181,2177,2171,2190,2180,567,655,1000,1610,5,1,56702415,1242,22.12,0.30,12,0.00,99.00,7294.00,2390,20240312,-8.37,2085,20240805,5.04,2215,-1.13,20250102,2150,1.86,20250102,2390,-8.37,20240312,2085,5.04,20240805,0.10,N,003460,1000,567 억,,433734,N,N,0,N,00,N
20250218,160145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2185,10,2,0.46,5531775,2532,19.55,2175,2185,2175,2825,1525,2175,2184.75,0.76,0,74,2198,2186,2178,2166,2158,2185,2165,567,650,1000,1600,5,1,56702415,1239,22.07,0.30,12,0.00,99.00,7294.00,2390,20240312,-8.58,2085,20240805,4.80,2215,-1.35,20250102,2150,1.63,20250102,2390,-8.58,20240312,2085,4.80,20240805,0.10,N,003460,1000,567 억,,433734,N,N,21,N,00,N
20250218,150145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2185,10,2,0.46,5387565,2466,19.04,2175,2185,2175,2825,1525,2175,2184.74,0.76,0,37,2198,2186,2178,2166,2158,2185,2165,567,650,1000,1600,5,1,56702415,1239,22.07,0.30,12,0.00,99.00,7294.00,2390,20240312,-8.58,2085,20240805,4.80,2215,-1.35,20250102,2150,1.63,20250102,2390,-8.58,20240312,2085,4.80,20240805,0.10,N,003460,1000,567 억,,433734,N,N,21,N,00,N
20250218,140146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2185,10,2,0.46,1013195,464,3.58,2175,2185,2175,2825,1525,2175,2183.61,0.76,0,37,2198,2186,2178,2166,2158,2185,2165,567,650,1000,1600,5,1,56702415,1239,22.07,0.30,12,0.00,99.00,7294.00,2390,20240312,-8.58,2085,20240805,4.80,2215,-1.35,20250102,2150,1.63,20250102,2390,-8.58,20240312,2085,4.80,20240805,0.10,N,003460,1000,567 억,,433734,N,N,21,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 20250219 160145 57 100.00 KOSPI 증권 N N N N N 2180 -5 5 -0.23 32658785 14844 586.26 2190 2230 2180 2840 1530 2185 2200.13 0.76 0 393 2191 2187 2181 2177 2171 2190 2180 567 655 1000 1610 5 1 56702415 1236 22.02 0.30 12 0.03 99.00 7294.00 2390 20240312 -8.79 2085 20240805 4.56 2230 -2.24 20250219 2150 1.40 20250102 2390 -8.79 20240312 2085 4.56 20240805 0.10 N 003460 1000 567 억 433734 N N 55 N 00 N
3 20250219 150146 57 100.00 KOSPI 증권 N N N N N 2195 10 2 0.46 30058045 13651 539.14 2190 2230 2180 2840 1530 2185 2201.89 0.76 0 1524 2191 2187 2181 2177 2171 2190 2180 567 655 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 433734 N N 0 N 00 N
4 20250219 140145 57 100.00 KOSPI 증권 N N N N N 2195 10 2 0.46 6214375 2838 112.09 2190 2195 2180 2840 1530 2185 2189.70 0.76 0 39 2191 2187 2181 2177 2171 2190 2180 567 655 1000 1610 5 1 56702415 1245 22.17 0.30 12 0.01 99.00 7294.00 2390 20240312 -8.16 2085 20240805 5.28 2215 -0.90 20250102 2150 2.09 20250102 2390 -8.16 20240312 2085 5.28 20240805 0.10 N 003460 1000 567 억 433734 N N 0 N 00 N
5 20250219 130145 57 100.00 KOSPI 증권 N N N N N 2180 -5 5 -0.23 5047650 2305 91.03 2190 2190 2180 2840 1530 2185 2189.87 0.76 0 28 2191 2187 2181 2177 2171 2190 2180 567 655 1000 1610 5 1 56702415 1236 22.02 0.30 12 0.00 99.00 7294.00 2390 20240312 -8.79 2085 20240805 4.56 2215 -1.58 20250102 2150 1.40 20250102 2390 -8.79 20240312 2085 4.56 20240805 0.10 N 003460 1000 567 억 433734 N N 0 N 00 N
6 20250219 120145 57 100.00 KOSPI 증권 N N N N N 2185 0 3 0.00 5030180 2297 90.72 2190 2190 2185 2840 1530 2185 2189.89 0.76 0 28 2191 2187 2181 2177 2171 2190 2180 567 655 1000 1610 5 1 56702415 1239 22.07 0.30 12 0.00 99.00 7294.00 2390 20240312 -8.58 2085 20240805 4.80 2215 -1.35 20250102 2150 1.63 20250102 2390 -8.58 20240312 2085 4.80 20240805 0.10 N 003460 1000 567 억 433734 N N 0 N 00 N
7 20250219 110145 57 100.00 KOSPI 증권 N N N N N 2190 5 2 0.23 4874940 2226 87.91 2190 2190 2190 2840 1530 2185 2190.00 0.76 0 28 2191 2187 2181 2177 2171 2190 2180 567 655 1000 1610 5 1 56702415 1242 22.12 0.30 12 0.00 99.00 7294.00 2390 20240312 -8.37 2085 20240805 5.04 2215 -1.13 20250102 2150 1.86 20250102 2390 -8.37 20240312 2085 5.04 20240805 0.10 N 003460 1000 567 억 433734 N N 0 N 00 N
8 20250219 100145 57 100.00 KOSPI 증권 N N N N N 2190 5 2 0.23 4826760 2204 87.05 2190 2190 2190 2840 1530 2185 2190.00 0.76 0 28 2191 2187 2181 2177 2171 2190 2180 567 655 1000 1610 5 1 56702415 1242 22.12 0.30 12 0.00 99.00 7294.00 2390 20240312 -8.37 2085 20240805 5.04 2215 -1.13 20250102 2150 1.86 20250102 2390 -8.37 20240312 2085 5.04 20240805 0.10 N 003460 1000 567 억 433734 N N 0 N 00 N
9 20250219 090145 57 100.00 KOSPI 증권 N N N N N 2190 5 2 0.23 2190 1 0.04 2190 2190 2190 2840 1530 2185 2190.00 0.76 0 0 2191 2187 2181 2177 2171 2190 2180 567 655 1000 1610 5 1 56702415 1242 22.12 0.30 12 0.00 99.00 7294.00 2390 20240312 -8.37 2085 20240805 5.04 2215 -1.13 20250102 2150 1.86 20250102 2390 -8.37 20240312 2085 5.04 20240805 0.10 N 003460 1000 567 억 433734 N N 0 N 00 N
10 20250218 160145 57 100.00 KOSPI 증권 N N N N N 2185 10 2 0.46 5531775 2532 19.55 2175 2185 2175 2825 1525 2175 2184.75 0.76 0 74 2198 2186 2178 2166 2158 2185 2165 567 650 1000 1600 5 1 56702415 1239 22.07 0.30 12 0.00 99.00 7294.00 2390 20240312 -8.58 2085 20240805 4.80 2215 -1.35 20250102 2150 1.63 20250102 2390 -8.58 20240312 2085 4.80 20240805 0.10 N 003460 1000 567 억 433734 N N 21 N 00 N
11 20250218 150145 57 100.00 KOSPI 증권 N N N N N 2185 10 2 0.46 5387565 2466 19.04 2175 2185 2175 2825 1525 2175 2184.74 0.76 0 37 2198 2186 2178 2166 2158 2185 2165 567 650 1000 1600 5 1 56702415 1239 22.07 0.30 12 0.00 99.00 7294.00 2390 20240312 -8.58 2085 20240805 4.80 2215 -1.35 20250102 2150 1.63 20250102 2390 -8.58 20240312 2085 4.80 20240805 0.10 N 003460 1000 567 억 433734 N N 21 N 00 N
12 20250218 140146 57 100.00 KOSPI 증권 N N N N N 2185 10 2 0.46 1013195 464 3.58 2175 2185 2175 2825 1525 2175 2183.61 0.76 0 37 2198 2186 2178 2166 2158 2185 2165 567 650 1000 1600 5 1 56702415 1239 22.07 0.30 12 0.00 99.00 7294.00 2390 20240312 -8.58 2085 20240805 4.80 2215 -1.35 20250102 2150 1.63 20250102 2390 -8.58 20240312 2085 4.80 20240805 0.10 N 003460 1000 567 억 433734 N N 21 N 00 N