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
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
20250219,160145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2655,-10,5,-0.38,1791615945,674095,156.59,2670,2670,2650,3460,1870,2665,2657.81,64.44,0,-228083,2711,2687,2661,2637,2611,2675,2625,9980,795,5000,1910,5,1,199596576,5299,8.76,0.34,12,0.34,303.00,7803.00,3140,20240620,-15.45,2565,20241209,3.51,2705,-1.85,20250124,2615,1.53,20250102,3140,-15.45,20240620,2565,3.51,20241209,0.66,N,003470,5000,9979 억,,128626219,N,N,54,N,00,N
20250219,150146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2665,0,3,0.00,1680177480,632173,146.85,2670,2670,2650,3460,1870,2665,2657.78,64.44,0,-205769,2711,2687,2661,2637,2611,2675,2625,9980,795,5000,1910,5,1,199596576,5319,8.80,0.34,12,0.32,303.00,7803.00,3140,20240620,-15.13,2565,20241209,3.90,2705,-1.48,20250124,2615,1.91,20250102,3140,-15.13,20240620,2565,3.90,20241209,0.66,N,003470,5000,9979 억,,128626219,N,N,159,N,00,N
20250219,140146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2665,0,3,0.00,1301293555,489633,113.74,2670,2670,2650,3460,1870,2665,2657.69,64.44,0,-199814,2711,2687,2661,2637,2611,2675,2625,9980,795,5000,1910,5,1,199596576,5319,8.80,0.34,12,0.25,303.00,7803.00,3140,20240620,-15.13,2565,20241209,3.90,2705,-1.48,20250124,2615,1.91,20250102,3140,-15.13,20240620,2565,3.90,20241209,0.66,N,003470,5000,9979 억,,128626219,N,N,159,N,00,N
20250219,130145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2660,-5,5,-0.19,1167748615,439449,102.08,2670,2670,2650,3460,1870,2665,2657.30,64.44,0,-160517,2711,2687,2661,2637,2611,2675,2625,9980,795,5000,1910,5,1,199596576,5309,8.78,0.34,12,0.22,303.00,7803.00,3140,20240620,-15.29,2565,20241209,3.70,2705,-1.66,20250124,2615,1.72,20250102,3140,-15.29,20240620,2565,3.70,20241209,0.66,N,003470,5000,9979 억,,128626219,N,N,159,N,00,N
20250219,120145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2670,5,2,0.19,976113340,367352,85.33,2670,2670,2650,3460,1870,2665,2657.16,64.44,0,-118301,2711,2687,2661,2637,2611,2675,2625,9980,795,5000,1910,5,1,199596576,5329,8.81,0.34,12,0.18,303.00,7803.00,3140,20240620,-14.97,2565,20241209,4.09,2705,-1.29,20250124,2615,2.10,20250102,3140,-14.97,20240620,2565,4.09,20241209,0.66,N,003470,5000,9979 억,,128626219,N,N,159,N,00,N
20250219,110146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2660,-5,5,-0.19,563682945,212010,49.25,2670,2670,2655,3460,1870,2665,2658.76,64.44,0,-73345,2711,2687,2661,2637,2611,2675,2625,9980,795,5000,1910,5,1,199596576,5309,8.78,0.34,12,0.11,303.00,7803.00,3140,20240620,-15.29,2565,20241209,3.70,2705,-1.66,20250124,2615,1.72,20250102,3140,-15.29,20240620,2565,3.70,20241209,0.66,N,003470,5000,9979 억,,128626219,N,N,159,N,00,N
20250219,100145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2665,0,3,0.00,167611470,63045,14.64,2670,2670,2655,3460,1870,2665,2658.60,64.44,0,-20583,2711,2687,2661,2637,2611,2675,2625,9980,795,5000,1910,5,1,199596576,5319,8.80,0.34,12,0.03,303.00,7803.00,3140,20240620,-15.13,2565,20241209,3.90,2705,-1.48,20250124,2615,1.91,20250102,3140,-15.13,20240620,2565,3.90,20241209,0.66,N,003470,5000,9979 억,,128626219,N,N,159,N,00,N
20250219,090146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2665,0,3,0.00,1472440,552,0.13,2670,2670,2665,3460,1870,2665,2667.46,64.44,0,-393,2711,2687,2661,2637,2611,2675,2625,9980,795,5000,1910,5,1,199596576,5319,8.80,0.34,12,0.00,303.00,7803.00,3140,20240620,-15.13,2565,20241209,3.90,2705,-1.48,20250124,2615,1.91,20250102,3140,-15.13,20240620,2565,3.90,20241209,0.66,N,003470,5000,9979 억,,128626219,N,N,159,N,00,N
20250218,160145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2665,0,3,0.00,1141727440,430356,99.31,2670,2685,2635,3460,1870,2665,2652.98,64.50,0,-125520,2728,2696,2673,2641,2618,2685,2630,9980,795,5000,1910,5,1,199596576,5319,8.80,0.34,12,0.22,303.00,7803.00,3140,20240620,-15.13,2565,20241209,3.90,2705,-1.48,20250124,2615,1.91,20250102,3140,-15.13,20240620,2565,3.90,20241209,0.65,N,003470,5000,9979 억,,128741211,N,N,159,N,00,N
20250218,150145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2660,-5,5,-0.19,1104303605,416305,96.06,2670,2685,2635,3460,1870,2665,2652.63,64.50,0,-123673,2728,2696,2673,2641,2618,2685,2630,9980,795,5000,1910,5,1,199596576,5309,8.78,0.34,12,0.21,303.00,7803.00,3140,20240620,-15.29,2565,20241209,3.70,2705,-1.66,20250124,2615,1.72,20250102,3140,-15.29,20240620,2565,3.70,20241209,0.65,N,003470,5000,9979 억,,128741211,N,N,121,N,00,N
20250218,140146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2655,-10,5,-0.38,1018416610,384037,88.62,2670,2685,2635,3460,1870,2665,2651.87,64.50,0,-110002,2728,2696,2673,2641,2618,2685,2630,9980,795,5000,1910,5,1,199596576,5299,8.76,0.34,12,0.19,303.00,7803.00,3140,20240620,-15.45,2565,20241209,3.51,2705,-1.85,20250124,2615,1.53,20250102,3140,-15.45,20240620,2565,3.51,20241209,0.65,N,003470,5000,9979 억,,128741211,N,N,121,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 55 60.00 KOSPI 증권 N N N Y 60 N 2655 -10 5 -0.38 1791615945 674095 156.59 2670 2670 2650 3460 1870 2665 2657.81 64.44 0 -228083 2711 2687 2661 2637 2611 2675 2625 9980 795 5000 1910 5 1 199596576 5299 8.76 0.34 12 0.34 303.00 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 0.66 N 003470 5000 9979 억 128626219 N N 54 N 00 N
3 20250219 150146 55 60.00 KOSPI 증권 N N N Y 60 N 2665 0 3 0.00 1680177480 632173 146.85 2670 2670 2650 3460 1870 2665 2657.78 64.44 0 -205769 2711 2687 2661 2637 2611 2675 2625 9980 795 5000 1910 5 1 199596576 5319 8.80 0.34 12 0.32 303.00 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 0.66 N 003470 5000 9979 억 128626219 N N 159 N 00 N
4 20250219 140146 55 60.00 KOSPI 증권 N N N Y 60 N 2665 0 3 0.00 1301293555 489633 113.74 2670 2670 2650 3460 1870 2665 2657.69 64.44 0 -199814 2711 2687 2661 2637 2611 2675 2625 9980 795 5000 1910 5 1 199596576 5319 8.80 0.34 12 0.25 303.00 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 0.66 N 003470 5000 9979 억 128626219 N N 159 N 00 N
5 20250219 130145 55 60.00 KOSPI 증권 N N N Y 60 N 2660 -5 5 -0.19 1167748615 439449 102.08 2670 2670 2650 3460 1870 2665 2657.30 64.44 0 -160517 2711 2687 2661 2637 2611 2675 2625 9980 795 5000 1910 5 1 199596576 5309 8.78 0.34 12 0.22 303.00 7803.00 3140 20240620 -15.29 2565 20241209 3.70 2705 -1.66 20250124 2615 1.72 20250102 3140 -15.29 20240620 2565 3.70 20241209 0.66 N 003470 5000 9979 억 128626219 N N 159 N 00 N
6 20250219 120145 55 60.00 KOSPI 증권 N N N Y 60 N 2670 5 2 0.19 976113340 367352 85.33 2670 2670 2650 3460 1870 2665 2657.16 64.44 0 -118301 2711 2687 2661 2637 2611 2675 2625 9980 795 5000 1910 5 1 199596576 5329 8.81 0.34 12 0.18 303.00 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 0.66 N 003470 5000 9979 억 128626219 N N 159 N 00 N
7 20250219 110146 55 60.00 KOSPI 증권 N N N Y 60 N 2660 -5 5 -0.19 563682945 212010 49.25 2670 2670 2655 3460 1870 2665 2658.76 64.44 0 -73345 2711 2687 2661 2637 2611 2675 2625 9980 795 5000 1910 5 1 199596576 5309 8.78 0.34 12 0.11 303.00 7803.00 3140 20240620 -15.29 2565 20241209 3.70 2705 -1.66 20250124 2615 1.72 20250102 3140 -15.29 20240620 2565 3.70 20241209 0.66 N 003470 5000 9979 억 128626219 N N 159 N 00 N
8 20250219 100145 55 60.00 KOSPI 증권 N N N Y 60 N 2665 0 3 0.00 167611470 63045 14.64 2670 2670 2655 3460 1870 2665 2658.60 64.44 0 -20583 2711 2687 2661 2637 2611 2675 2625 9980 795 5000 1910 5 1 199596576 5319 8.80 0.34 12 0.03 303.00 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 0.66 N 003470 5000 9979 억 128626219 N N 159 N 00 N
9 20250219 090146 55 60.00 KOSPI 증권 N N N Y 60 N 2665 0 3 0.00 1472440 552 0.13 2670 2670 2665 3460 1870 2665 2667.46 64.44 0 -393 2711 2687 2661 2637 2611 2675 2625 9980 795 5000 1910 5 1 199596576 5319 8.80 0.34 12 0.00 303.00 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 0.66 N 003470 5000 9979 억 128626219 N N 159 N 00 N
10 20250218 160145 55 60.00 KOSPI 증권 N N N Y 60 N 2665 0 3 0.00 1141727440 430356 99.31 2670 2685 2635 3460 1870 2665 2652.98 64.50 0 -125520 2728 2696 2673 2641 2618 2685 2630 9980 795 5000 1910 5 1 199596576 5319 8.80 0.34 12 0.22 303.00 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 0.65 N 003470 5000 9979 억 128741211 N N 159 N 00 N
11 20250218 150145 55 60.00 KOSPI 증권 N N N Y 60 N 2660 -5 5 -0.19 1104303605 416305 96.06 2670 2685 2635 3460 1870 2665 2652.63 64.50 0 -123673 2728 2696 2673 2641 2618 2685 2630 9980 795 5000 1910 5 1 199596576 5309 8.78 0.34 12 0.21 303.00 7803.00 3140 20240620 -15.29 2565 20241209 3.70 2705 -1.66 20250124 2615 1.72 20250102 3140 -15.29 20240620 2565 3.70 20241209 0.65 N 003470 5000 9979 억 128741211 N N 121 N 00 N
12 20250218 140146 55 60.00 KOSPI 증권 N N N Y 60 N 2655 -10 5 -0.38 1018416610 384037 88.62 2670 2685 2635 3460 1870 2665 2651.87 64.50 0 -110002 2728 2696 2673 2641 2618 2685 2630 9980 795 5000 1910 5 1 199596576 5299 8.76 0.34 12 0.19 303.00 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 0.65 N 003470 5000 9979 억 128741211 N N 121 N 00 N