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
003470/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
20250306,160142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2600,50,2,1.96,525624570,203106,88.48,2565,2615,2565,3315,1785,2550,2587.92,63.74,0,-20070,2583,2566,2553,2536,2523,2575,2545,9980,765,5000,1830,5,1,199596576,5190,8.58,0.33,12,0.10,303.00,7803.00,3140,20240620,-17.20,2535,20250304,2.56,2705,-3.88,20250124,2535,2.56,20250304,3140,-17.20,20240620,2535,2.56,20250304,0.75,N,003470,5000,9979 억,,127226809,N,N,2294,N,00,N
20250306,150142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2590,40,2,1.57,477816945,184698,80.46,2565,2615,2565,3315,1785,2550,2587.02,63.74,0,-19908,2583,2566,2553,2536,2523,2575,2545,9980,765,5000,1830,5,1,199596576,5170,8.55,0.33,12,0.09,303.00,7803.00,3140,20240620,-17.52,2535,20250304,2.17,2705,-4.25,20250124,2535,2.17,20250304,3140,-17.52,20240620,2535,2.17,20250304,0.75,N,003470,5000,9979 억,,127226809,N,N,1027,N,00,N
20250306,140143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2590,40,2,1.57,417651370,161529,70.37,2565,2610,2565,3315,1785,2550,2585.61,63.74,0,-16694,2583,2566,2553,2536,2523,2575,2545,9980,765,5000,1830,5,1,199596576,5170,8.55,0.33,12,0.08,303.00,7803.00,3140,20240620,-17.52,2535,20250304,2.17,2705,-4.25,20250124,2535,2.17,20250304,3140,-17.52,20240620,2535,2.17,20250304,0.75,N,003470,5000,9979 억,,127226809,N,N,1027,N,00,N
20250306,130142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2590,40,2,1.57,264965085,102619,44.70,2565,2605,2565,3315,1785,2550,2582.03,63.74,0,-22760,2583,2566,2553,2536,2523,2575,2545,9980,765,5000,1830,5,1,199596576,5170,8.55,0.33,12,0.05,303.00,7803.00,3140,20240620,-17.52,2535,20250304,2.17,2705,-4.25,20250124,2535,2.17,20250304,3140,-17.52,20240620,2535,2.17,20250304,0.75,N,003470,5000,9979 억,,127226809,N,N,1027,N,00,N
20250306,120143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2590,40,2,1.57,195243055,75735,32.99,2565,2595,2565,3315,1785,2550,2577.98,63.74,0,-16317,2583,2566,2553,2536,2523,2575,2545,9980,765,5000,1830,5,1,199596576,5170,8.55,0.33,12,0.04,303.00,7803.00,3140,20240620,-17.52,2535,20250304,2.17,2705,-4.25,20250124,2535,2.17,20250304,3140,-17.52,20240620,2535,2.17,20250304,0.75,N,003470,5000,9979 억,,127226809,N,N,1027,N,00,N
20250306,110142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2585,35,2,1.37,150369160,58404,25.44,2565,2590,2565,3315,1785,2550,2574.64,63.74,0,-11825,2583,2566,2553,2536,2523,2575,2545,9980,765,5000,1830,5,1,199596576,5160,8.53,0.33,12,0.03,303.00,7803.00,3140,20240620,-17.68,2535,20250304,1.97,2705,-4.44,20250124,2535,1.97,20250304,3140,-17.68,20240620,2535,1.97,20250304,0.75,N,003470,5000,9979 억,,127226809,N,N,1027,N,00,N
20250306,100143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2570,20,2,0.78,118458325,46048,20.06,2565,2585,2565,3315,1785,2550,2572.50,63.74,0,-6507,2583,2566,2553,2536,2523,2575,2545,9980,765,5000,1830,5,1,199596576,5130,8.48,0.33,12,0.02,303.00,7803.00,3140,20240620,-18.15,2535,20250304,1.38,2705,-4.99,20250124,2535,1.38,20250304,3140,-18.15,20240620,2535,1.38,20250304,0.75,N,003470,5000,9979 억,,127226809,N,N,1027,N,00,N
20250306,090143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2570,20,2,0.78,20622240,8038,3.50,2565,2580,2565,3315,1785,2550,2565.59,63.74,0,1750,2583,2566,2553,2536,2523,2575,2545,9980,765,5000,1830,5,1,199596576,5130,8.48,0.33,12,0.00,303.00,7803.00,3140,20240620,-18.15,2535,20250304,1.38,2705,-4.99,20250124,2535,1.38,20250304,3140,-18.15,20240620,2535,1.38,20250304,0.75,N,003470,5000,9979 억,,127226809,N,N,1027,N,00,N
20250305,160142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2550,10,2,0.39,575516681,225309,50.00,2540,2570,2540,3300,1780,2540,2554.37,63.76,0,-56811,2610,2575,2555,2520,2500,2565,2510,9980,760,5000,1820,5,1,199596576,5090,8.42,0.33,12,0.11,303.00,7803.00,3140,20240620,-18.79,2535,20250304,0.59,2705,-5.73,20250124,2535,0.59,20250304,3140,-18.79,20240620,2535,0.59,20250304,0.73,N,003470,5000,9979 억,,127261489,N,N,1027,N,00,N
20250305,150143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2570,30,2,1.18,493326862,193167,42.87,2540,2570,2540,3300,1780,2540,2553.90,63.76,0,-61091,2610,2575,2555,2520,2500,2565,2510,9980,760,5000,1820,5,1,199596576,5130,8.48,0.33,12,0.10,303.00,7803.00,3140,20240620,-18.15,2535,20250304,1.38,2705,-4.99,20250124,2535,1.38,20250304,3140,-18.15,20240620,2535,1.38,20250304,0.73,N,003470,5000,9979 억,,127261489,N,N,1901,N,00,N
20250305,140142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2560,20,2,0.79,345182012,135420,30.05,2540,2565,2540,3300,1780,2540,2548.99,63.76,0,-40886,2610,2575,2555,2520,2500,2565,2510,9980,760,5000,1820,5,1,199596576,5110,8.45,0.33,12,0.07,303.00,7803.00,3140,20240620,-18.47,2535,20250304,0.99,2705,-5.36,20250124,2535,0.99,20250304,3140,-18.47,20240620,2535,0.99,20250304,0.73,N,003470,5000,9979 억,,127261489,N,N,1901,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 55 60.00 KOSPI 증권 N N N Y 60 N 2600 50 2 1.96 525624570 203106 88.48 2565 2615 2565 3315 1785 2550 2587.92 63.74 0 -20070 2583 2566 2553 2536 2523 2575 2545 9980 765 5000 1830 5 1 199596576 5190 8.58 0.33 12 0.10 303.00 7803.00 3140 20240620 -17.20 2535 20250304 2.56 2705 -3.88 20250124 2535 2.56 20250304 3140 -17.20 20240620 2535 2.56 20250304 0.75 N 003470 5000 9979 억 127226809 N N 2294 N 00 N
3 20250306 150142 55 60.00 KOSPI 증권 N N N Y 60 N 2590 40 2 1.57 477816945 184698 80.46 2565 2615 2565 3315 1785 2550 2587.02 63.74 0 -19908 2583 2566 2553 2536 2523 2575 2545 9980 765 5000 1830 5 1 199596576 5170 8.55 0.33 12 0.09 303.00 7803.00 3140 20240620 -17.52 2535 20250304 2.17 2705 -4.25 20250124 2535 2.17 20250304 3140 -17.52 20240620 2535 2.17 20250304 0.75 N 003470 5000 9979 억 127226809 N N 1027 N 00 N
4 20250306 140143 55 60.00 KOSPI 증권 N N N Y 60 N 2590 40 2 1.57 417651370 161529 70.37 2565 2610 2565 3315 1785 2550 2585.61 63.74 0 -16694 2583 2566 2553 2536 2523 2575 2545 9980 765 5000 1830 5 1 199596576 5170 8.55 0.33 12 0.08 303.00 7803.00 3140 20240620 -17.52 2535 20250304 2.17 2705 -4.25 20250124 2535 2.17 20250304 3140 -17.52 20240620 2535 2.17 20250304 0.75 N 003470 5000 9979 억 127226809 N N 1027 N 00 N
5 20250306 130142 55 60.00 KOSPI 증권 N N N Y 60 N 2590 40 2 1.57 264965085 102619 44.70 2565 2605 2565 3315 1785 2550 2582.03 63.74 0 -22760 2583 2566 2553 2536 2523 2575 2545 9980 765 5000 1830 5 1 199596576 5170 8.55 0.33 12 0.05 303.00 7803.00 3140 20240620 -17.52 2535 20250304 2.17 2705 -4.25 20250124 2535 2.17 20250304 3140 -17.52 20240620 2535 2.17 20250304 0.75 N 003470 5000 9979 억 127226809 N N 1027 N 00 N
6 20250306 120143 55 60.00 KOSPI 증권 N N N Y 60 N 2590 40 2 1.57 195243055 75735 32.99 2565 2595 2565 3315 1785 2550 2577.98 63.74 0 -16317 2583 2566 2553 2536 2523 2575 2545 9980 765 5000 1830 5 1 199596576 5170 8.55 0.33 12 0.04 303.00 7803.00 3140 20240620 -17.52 2535 20250304 2.17 2705 -4.25 20250124 2535 2.17 20250304 3140 -17.52 20240620 2535 2.17 20250304 0.75 N 003470 5000 9979 억 127226809 N N 1027 N 00 N
7 20250306 110142 55 60.00 KOSPI 증권 N N N Y 60 N 2585 35 2 1.37 150369160 58404 25.44 2565 2590 2565 3315 1785 2550 2574.64 63.74 0 -11825 2583 2566 2553 2536 2523 2575 2545 9980 765 5000 1830 5 1 199596576 5160 8.53 0.33 12 0.03 303.00 7803.00 3140 20240620 -17.68 2535 20250304 1.97 2705 -4.44 20250124 2535 1.97 20250304 3140 -17.68 20240620 2535 1.97 20250304 0.75 N 003470 5000 9979 억 127226809 N N 1027 N 00 N
8 20250306 100143 55 60.00 KOSPI 증권 N N N Y 60 N 2570 20 2 0.78 118458325 46048 20.06 2565 2585 2565 3315 1785 2550 2572.50 63.74 0 -6507 2583 2566 2553 2536 2523 2575 2545 9980 765 5000 1830 5 1 199596576 5130 8.48 0.33 12 0.02 303.00 7803.00 3140 20240620 -18.15 2535 20250304 1.38 2705 -4.99 20250124 2535 1.38 20250304 3140 -18.15 20240620 2535 1.38 20250304 0.75 N 003470 5000 9979 억 127226809 N N 1027 N 00 N
9 20250306 090143 55 60.00 KOSPI 증권 N N N Y 60 N 2570 20 2 0.78 20622240 8038 3.50 2565 2580 2565 3315 1785 2550 2565.59 63.74 0 1750 2583 2566 2553 2536 2523 2575 2545 9980 765 5000 1830 5 1 199596576 5130 8.48 0.33 12 0.00 303.00 7803.00 3140 20240620 -18.15 2535 20250304 1.38 2705 -4.99 20250124 2535 1.38 20250304 3140 -18.15 20240620 2535 1.38 20250304 0.75 N 003470 5000 9979 억 127226809 N N 1027 N 00 N
10 20250305 160142 55 60.00 KOSPI 증권 N N N Y 60 N 2550 10 2 0.39 575516681 225309 50.00 2540 2570 2540 3300 1780 2540 2554.37 63.76 0 -56811 2610 2575 2555 2520 2500 2565 2510 9980 760 5000 1820 5 1 199596576 5090 8.42 0.33 12 0.11 303.00 7803.00 3140 20240620 -18.79 2535 20250304 0.59 2705 -5.73 20250124 2535 0.59 20250304 3140 -18.79 20240620 2535 0.59 20250304 0.73 N 003470 5000 9979 억 127261489 N N 1027 N 00 N
11 20250305 150143 55 60.00 KOSPI 증권 N N N Y 60 N 2570 30 2 1.18 493326862 193167 42.87 2540 2570 2540 3300 1780 2540 2553.90 63.76 0 -61091 2610 2575 2555 2520 2500 2565 2510 9980 760 5000 1820 5 1 199596576 5130 8.48 0.33 12 0.10 303.00 7803.00 3140 20240620 -18.15 2535 20250304 1.38 2705 -4.99 20250124 2535 1.38 20250304 3140 -18.15 20240620 2535 1.38 20250304 0.73 N 003470 5000 9979 억 127261489 N N 1901 N 00 N
12 20250305 140142 55 60.00 KOSPI 증권 N N N Y 60 N 2560 20 2 0.79 345182012 135420 30.05 2540 2565 2540 3300 1780 2540 2548.99 63.76 0 -40886 2610 2575 2555 2520 2500 2565 2510 9980 760 5000 1820 5 1 199596576 5110 8.45 0.33 12 0.07 303.00 7803.00 3140 20240620 -18.47 2535 20250304 0.99 2705 -5.36 20250124 2535 0.99 20250304 3140 -18.47 20240620 2535 0.99 20250304 0.73 N 003470 5000 9979 억 127261489 N N 1901 N 00 N