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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003460/price/prices-20250301.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
20250306,160142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,25,2,1.09,111246620,47973,9.50,2310,2325,2305,2980,1610,2295,2318.94,0.77,0,-105,2331,2312,2296,2277,2261,2312,2277,567,685,1000,1690,5,1,56702415,1315,23.43,0.32,12,0.08,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2325,-0.22,20250306,2150,7.91,20250102,2390,-2.93,20240312,2085,11.27,20240805,0.11,N,003460,1000,567 억,,436762,N,N,11,N,00,N
20250306,150142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,20,2,0.87,66036860,28486,5.64,2310,2325,2305,2980,1610,2295,2318.22,0.77,0,-72,2331,2312,2296,2277,2261,2312,2277,567,685,1000,1690,5,1,56702415,1313,23.38,0.32,12,0.05,99.00,7294.00,2390,20240312,-3.14,2085,20240805,11.03,2325,-0.43,20250306,2150,7.67,20250102,2390,-3.14,20240312,2085,11.03,20240805,0.11,N,003460,1000,567 억,,436762,N,N,26,N,00,N
20250306,140143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,25,2,1.09,60186855,25959,5.14,2310,2325,2305,2980,1610,2295,2318.54,0.77,0,-58,2331,2312,2296,2277,2261,2312,2277,567,685,1000,1690,5,1,56702415,1315,23.43,0.32,12,0.05,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2325,-0.22,20250306,2150,7.91,20250102,2390,-2.93,20240312,2085,11.27,20240805,0.11,N,003460,1000,567 억,,436762,N,N,26,N,00,N
20250306,130142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2305,10,2,0.44,13792855,5959,1.18,2310,2325,2305,2980,1610,2295,2314.63,0.77,0,-58,2331,2312,2296,2277,2261,2312,2277,567,685,1000,1690,5,1,56702415,1307,23.28,0.32,12,0.01,99.00,7294.00,2390,20240312,-3.56,2085,20240805,10.55,2325,-0.86,20250306,2150,7.21,20250102,2390,-3.56,20240312,2085,10.55,20240805,0.11,N,003460,1000,567 억,,436762,N,N,26,N,00,N
20250306,120143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,20,2,0.87,12787555,5523,1.09,2310,2325,2305,2980,1610,2295,2315.33,0.77,0,-122,2331,2312,2296,2277,2261,2312,2277,567,685,1000,1690,5,1,56702415,1313,23.38,0.32,12,0.01,99.00,7294.00,2390,20240312,-3.14,2085,20240805,11.03,2325,-0.43,20250306,2150,7.67,20250102,2390,-3.14,20240312,2085,11.03,20240805,0.11,N,003460,1000,567 억,,436762,N,N,26,N,00,N
20250306,110142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2310,15,2,0.65,12782930,5521,1.09,2310,2325,2305,2980,1610,2295,2315.33,0.77,0,-122,2331,2312,2296,2277,2261,2312,2277,567,685,1000,1690,5,1,56702415,1310,23.33,0.32,12,0.01,99.00,7294.00,2390,20240312,-3.35,2085,20240805,10.79,2325,-0.65,20250306,2150,7.44,20250102,2390,-3.35,20240312,2085,10.79,20240805,0.11,N,003460,1000,567 억,,436762,N,N,26,N,00,N
20250306,100143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,20,2,0.87,12546540,5419,1.07,2310,2325,2305,2980,1610,2295,2315.29,0.77,0,-148,2331,2312,2296,2277,2261,2312,2277,567,685,1000,1690,5,1,56702415,1313,23.38,0.32,12,0.01,99.00,7294.00,2390,20240312,-3.14,2085,20240805,11.03,2325,-0.43,20250306,2150,7.67,20250102,2390,-3.14,20240312,2085,11.03,20240805,0.11,N,003460,1000,567 억,,436762,N,N,26,N,00,N
20250306,090143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2310,15,2,0.65,1004850,435,0.09,2310,2310,2310,2980,1610,2295,2310.00,0.77,0,0,2331,2312,2296,2277,2261,2312,2277,567,685,1000,1690,5,1,56702415,1310,23.33,0.32,12,0.00,99.00,7294.00,2390,20240312,-3.35,2085,20240805,10.79,2315,-0.22,20250305,2150,7.44,20250102,2390,-3.35,20240312,2085,10.79,20240805,0.11,N,003460,1000,567 억,,436762,N,N,26,N,00,N
20250305,160142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2295,0,3,0.00,1161537400,504981,5971.87,2295,2315,2280,2980,1610,2295,2300.16,0.77,0,29,2315,2305,2290,2280,2265,2310,2285,567,685,1000,1690,5,1,56702415,1301,23.18,0.31,12,0.89,99.00,7294.00,2390,20240312,-3.97,2085,20240805,10.07,2315,-0.86,20250305,2150,6.74,20250102,2390,-3.97,20240312,2085,10.07,20240805,0.11,N,003460,1000,567 억,,436655,N,N,26,N,00,N
20250305,150142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2300,5,2,0.22,1160855050,504684,5968.35,2295,2315,2280,2980,1610,2295,2300.16,0.77,0,100,2315,2305,2290,2280,2265,2310,2285,567,685,1000,1690,5,1,56702415,1304,23.23,0.32,12,0.89,99.00,7294.00,2390,20240312,-3.77,2085,20240805,10.31,2315,-0.65,20250305,2150,6.98,20250102,2390,-3.77,20240312,2085,10.31,20240805,0.11,N,003460,1000,567 억,,436655,N,N,17,N,00,N
20250305,140141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2300,5,2,0.22,1011475950,439737,5200.30,2295,2315,2280,2980,1610,2295,2300.18,0.77,0,30,2315,2305,2290,2280,2265,2310,2285,567,685,1000,1690,5,1,56702415,1304,23.23,0.32,12,0.78,99.00,7294.00,2390,20240312,-3.77,2085,20240805,10.31,2315,-0.65,20250305,2150,6.98,20250102,2390,-3.77,20240312,2085,10.31,20240805,0.11,N,003460,1000,567 억,,436655,N,N,17,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 20250306 160142 57 100.00 KOSPI 증권 N N N N N 2320 25 2 1.09 111246620 47973 9.50 2310 2325 2305 2980 1610 2295 2318.94 0.77 0 -105 2331 2312 2296 2277 2261 2312 2277 567 685 1000 1690 5 1 56702415 1315 23.43 0.32 12 0.08 99.00 7294.00 2390 20240312 -2.93 2085 20240805 11.27 2325 -0.22 20250306 2150 7.91 20250102 2390 -2.93 20240312 2085 11.27 20240805 0.11 N 003460 1000 567 억 436762 N N 11 N 00 N
3 20250306 150142 57 100.00 KOSPI 증권 N N N N N 2315 20 2 0.87 66036860 28486 5.64 2310 2325 2305 2980 1610 2295 2318.22 0.77 0 -72 2331 2312 2296 2277 2261 2312 2277 567 685 1000 1690 5 1 56702415 1313 23.38 0.32 12 0.05 99.00 7294.00 2390 20240312 -3.14 2085 20240805 11.03 2325 -0.43 20250306 2150 7.67 20250102 2390 -3.14 20240312 2085 11.03 20240805 0.11 N 003460 1000 567 억 436762 N N 26 N 00 N
4 20250306 140143 57 100.00 KOSPI 증권 N N N N N 2320 25 2 1.09 60186855 25959 5.14 2310 2325 2305 2980 1610 2295 2318.54 0.77 0 -58 2331 2312 2296 2277 2261 2312 2277 567 685 1000 1690 5 1 56702415 1315 23.43 0.32 12 0.05 99.00 7294.00 2390 20240312 -2.93 2085 20240805 11.27 2325 -0.22 20250306 2150 7.91 20250102 2390 -2.93 20240312 2085 11.27 20240805 0.11 N 003460 1000 567 억 436762 N N 26 N 00 N
5 20250306 130142 57 100.00 KOSPI 증권 N N N N N 2305 10 2 0.44 13792855 5959 1.18 2310 2325 2305 2980 1610 2295 2314.63 0.77 0 -58 2331 2312 2296 2277 2261 2312 2277 567 685 1000 1690 5 1 56702415 1307 23.28 0.32 12 0.01 99.00 7294.00 2390 20240312 -3.56 2085 20240805 10.55 2325 -0.86 20250306 2150 7.21 20250102 2390 -3.56 20240312 2085 10.55 20240805 0.11 N 003460 1000 567 억 436762 N N 26 N 00 N
6 20250306 120143 57 100.00 KOSPI 증권 N N N N N 2315 20 2 0.87 12787555 5523 1.09 2310 2325 2305 2980 1610 2295 2315.33 0.77 0 -122 2331 2312 2296 2277 2261 2312 2277 567 685 1000 1690 5 1 56702415 1313 23.38 0.32 12 0.01 99.00 7294.00 2390 20240312 -3.14 2085 20240805 11.03 2325 -0.43 20250306 2150 7.67 20250102 2390 -3.14 20240312 2085 11.03 20240805 0.11 N 003460 1000 567 억 436762 N N 26 N 00 N
7 20250306 110142 57 100.00 KOSPI 증권 N N N N N 2310 15 2 0.65 12782930 5521 1.09 2310 2325 2305 2980 1610 2295 2315.33 0.77 0 -122 2331 2312 2296 2277 2261 2312 2277 567 685 1000 1690 5 1 56702415 1310 23.33 0.32 12 0.01 99.00 7294.00 2390 20240312 -3.35 2085 20240805 10.79 2325 -0.65 20250306 2150 7.44 20250102 2390 -3.35 20240312 2085 10.79 20240805 0.11 N 003460 1000 567 억 436762 N N 26 N 00 N
8 20250306 100143 57 100.00 KOSPI 증권 N N N N N 2315 20 2 0.87 12546540 5419 1.07 2310 2325 2305 2980 1610 2295 2315.29 0.77 0 -148 2331 2312 2296 2277 2261 2312 2277 567 685 1000 1690 5 1 56702415 1313 23.38 0.32 12 0.01 99.00 7294.00 2390 20240312 -3.14 2085 20240805 11.03 2325 -0.43 20250306 2150 7.67 20250102 2390 -3.14 20240312 2085 11.03 20240805 0.11 N 003460 1000 567 억 436762 N N 26 N 00 N
9 20250306 090143 57 100.00 KOSPI 증권 N N N N N 2310 15 2 0.65 1004850 435 0.09 2310 2310 2310 2980 1610 2295 2310.00 0.77 0 0 2331 2312 2296 2277 2261 2312 2277 567 685 1000 1690 5 1 56702415 1310 23.33 0.32 12 0.00 99.00 7294.00 2390 20240312 -3.35 2085 20240805 10.79 2315 -0.22 20250305 2150 7.44 20250102 2390 -3.35 20240312 2085 10.79 20240805 0.11 N 003460 1000 567 억 436762 N N 26 N 00 N
10 20250305 160142 57 100.00 KOSPI 증권 N N N N N 2295 0 3 0.00 1161537400 504981 5971.87 2295 2315 2280 2980 1610 2295 2300.16 0.77 0 29 2315 2305 2290 2280 2265 2310 2285 567 685 1000 1690 5 1 56702415 1301 23.18 0.31 12 0.89 99.00 7294.00 2390 20240312 -3.97 2085 20240805 10.07 2315 -0.86 20250305 2150 6.74 20250102 2390 -3.97 20240312 2085 10.07 20240805 0.11 N 003460 1000 567 억 436655 N N 26 N 00 N
11 20250305 150142 57 100.00 KOSPI 증권 N N N N N 2300 5 2 0.22 1160855050 504684 5968.35 2295 2315 2280 2980 1610 2295 2300.16 0.77 0 100 2315 2305 2290 2280 2265 2310 2285 567 685 1000 1690 5 1 56702415 1304 23.23 0.32 12 0.89 99.00 7294.00 2390 20240312 -3.77 2085 20240805 10.31 2315 -0.65 20250305 2150 6.98 20250102 2390 -3.77 20240312 2085 10.31 20240805 0.11 N 003460 1000 567 억 436655 N N 17 N 00 N
12 20250305 140141 57 100.00 KOSPI 증권 N N N N N 2300 5 2 0.22 1011475950 439737 5200.30 2295 2315 2280 2980 1610 2295 2300.18 0.77 0 30 2315 2305 2290 2280 2265 2310 2285 567 685 1000 1690 5 1 56702415 1304 23.23 0.32 12 0.78 99.00 7294.00 2390 20240312 -3.77 2085 20240805 10.31 2315 -0.65 20250305 2150 6.98 20250102 2390 -3.77 20240312 2085 10.31 20240805 0.11 N 003460 1000 567 억 436655 N N 17 N 00 N