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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2330,15,2,0.65,174124325,74828,170.01,2315,2335,2310,3005,1625,2315,2326.99,0.78,0,71,2348,2331,2308,2291,2268,2340,2300,567,690,1000,1710,5,1,56702415,1321,23.54,0.32,12,0.13,99.00,7294.00,2390,20240312,-2.51,2085,20240805,11.75,2335,-0.21,20250313,2150,8.37,20250102,2385,-2.31,20240927,2085,11.75,20240805,0.11,N,003460,1000,567 억,,444847,N,N,162,N,00,N
20250313,150145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2330,15,2,0.65,40035075,17279,39.26,2315,2330,2310,3005,1625,2315,2316.98,0.78,0,-181,2348,2331,2308,2291,2268,2340,2300,567,690,1000,1710,5,1,56702415,1321,23.54,0.32,12,0.03,99.00,7294.00,2390,20240312,-2.51,2085,20240805,11.75,2330,0.00,20250313,2150,8.37,20250102,2385,-2.31,20240927,2085,11.75,20240805,0.11,N,003460,1000,567 억,,444847,N,N,65,N,00,N
20250313,140144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,0,3,0.00,31942790,13795,31.34,2315,2325,2310,3005,1625,2315,2315.53,0.78,0,-181,2348,2331,2308,2291,2268,2340,2300,567,690,1000,1710,5,1,56702415,1313,23.38,0.32,12,0.02,99.00,7294.00,2390,20240312,-3.14,2085,20240805,11.03,2325,0.00,20250306,2150,7.67,20250102,2385,-2.94,20240927,2085,11.03,20240805,0.11,N,003460,1000,567 억,,444847,N,N,65,N,00,N
20250313,130144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2310,-5,5,-0.22,28593985,12348,28.06,2315,2325,2310,3005,1625,2315,2315.68,0.78,0,-181,2348,2331,2308,2291,2268,2340,2300,567,690,1000,1710,5,1,56702415,1310,23.33,0.32,12,0.02,99.00,7294.00,2390,20240312,-3.35,2085,20240805,10.79,2325,0.00,20250306,2150,7.44,20250102,2385,-3.14,20240927,2085,10.79,20240805,0.11,N,003460,1000,567 억,,444847,N,N,65,N,00,N
20250313,120144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,0,3,0.00,26255800,11336,25.76,2315,2325,2310,3005,1625,2315,2316.14,0.78,0,-181,2348,2331,2308,2291,2268,2340,2300,567,690,1000,1710,5,1,56702415,1313,23.38,0.32,12,0.02,99.00,7294.00,2390,20240312,-3.14,2085,20240805,11.03,2325,0.00,20250306,2150,7.67,20250102,2385,-2.94,20240927,2085,11.03,20240805,0.11,N,003460,1000,567 억,,444847,N,N,65,N,00,N
20250313,110144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,5,2,0.22,17910710,7731,17.57,2315,2325,2310,3005,1625,2315,2316.74,0.78,0,-181,2348,2331,2308,2291,2268,2340,2300,567,690,1000,1710,5,1,56702415,1315,23.43,0.32,12,0.01,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2325,0.00,20250306,2150,7.91,20250102,2385,-2.73,20240927,2085,11.27,20240805,0.11,N,003460,1000,567 억,,444847,N,N,65,N,00,N
20250313,100144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,5,2,0.22,17504710,7556,17.17,2315,2325,2310,3005,1625,2315,2316.66,0.78,0,-181,2348,2331,2308,2291,2268,2340,2300,567,690,1000,1710,5,1,56702415,1315,23.43,0.32,12,0.01,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2325,0.00,20250306,2150,7.91,20250102,2385,-2.73,20240927,2085,11.27,20240805,0.11,N,003460,1000,567 억,,444847,N,N,65,N,00,N
20250313,090145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,0,3,0.00,12026425,5195,11.80,2315,2315,2315,3005,1625,2315,2315.00,0.78,0,-181,2348,2331,2308,2291,2268,2340,2300,567,690,1000,1710,5,1,56702415,1313,23.38,0.32,12,0.01,99.00,7294.00,2390,20240312,-3.14,2085,20240805,11.03,2325,-0.43,20250306,2150,7.67,20250102,2385,-2.94,20240927,2085,11.03,20240805,0.11,N,003460,1000,567 억,,444847,N,N,65,N,00,N
20250312,160144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,0,3,0.00,101654025,44013,786.09,2300,2325,2285,3005,1625,2315,2309.64,0.78,0,106,2338,2326,2313,2301,2288,2320,2295,567,690,1000,1710,5,1,56702415,1313,23.38,0.32,12,0.08,99.00,7294.00,2390,20240312,-3.14,2085,20240805,11.03,2325,0.00,20250306,2150,7.67,20250102,2390,-3.14,20240312,2085,11.03,20240805,0.11,N,003460,1000,567 억,,444741,N,N,65,N,00,N
20250312,150144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,5,2,0.22,101211860,43822,782.68,2300,2325,2285,3005,1625,2315,2309.61,0.78,0,172,2338,2326,2313,2301,2288,2320,2295,567,690,1000,1710,5,1,56702415,1315,23.43,0.32,12,0.08,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2325,0.00,20250306,2150,7.91,20250102,2390,-2.93,20240312,2085,11.27,20240805,0.11,N,003460,1000,567 억,,444741,N,N,9,N,00,N
20250312,140144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,5,2,0.22,99954620,43280,773.00,2300,2325,2285,3005,1625,2315,2309.49,0.78,0,171,2338,2326,2313,2301,2288,2320,2295,567,690,1000,1710,5,1,56702415,1315,23.43,0.32,12,0.08,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2325,0.00,20250306,2150,7.91,20250102,2390,-2.93,20240312,2085,11.27,20240805,0.11,N,003460,1000,567 억,,444741,N,N,9,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 20250313 160144 57 100.00 KOSPI 증권 N N N N N 2330 15 2 0.65 174124325 74828 170.01 2315 2335 2310 3005 1625 2315 2326.99 0.78 0 71 2348 2331 2308 2291 2268 2340 2300 567 690 1000 1710 5 1 56702415 1321 23.54 0.32 12 0.13 99.00 7294.00 2390 20240312 -2.51 2085 20240805 11.75 2335 -0.21 20250313 2150 8.37 20250102 2385 -2.31 20240927 2085 11.75 20240805 0.11 N 003460 1000 567 억 444847 N N 162 N 00 N
3 20250313 150145 57 100.00 KOSPI 증권 N N N N N 2330 15 2 0.65 40035075 17279 39.26 2315 2330 2310 3005 1625 2315 2316.98 0.78 0 -181 2348 2331 2308 2291 2268 2340 2300 567 690 1000 1710 5 1 56702415 1321 23.54 0.32 12 0.03 99.00 7294.00 2390 20240312 -2.51 2085 20240805 11.75 2330 0.00 20250313 2150 8.37 20250102 2385 -2.31 20240927 2085 11.75 20240805 0.11 N 003460 1000 567 억 444847 N N 65 N 00 N
4 20250313 140144 57 100.00 KOSPI 증권 N N N N N 2315 0 3 0.00 31942790 13795 31.34 2315 2325 2310 3005 1625 2315 2315.53 0.78 0 -181 2348 2331 2308 2291 2268 2340 2300 567 690 1000 1710 5 1 56702415 1313 23.38 0.32 12 0.02 99.00 7294.00 2390 20240312 -3.14 2085 20240805 11.03 2325 0.00 20250306 2150 7.67 20250102 2385 -2.94 20240927 2085 11.03 20240805 0.11 N 003460 1000 567 억 444847 N N 65 N 00 N
5 20250313 130144 57 100.00 KOSPI 증권 N N N N N 2310 -5 5 -0.22 28593985 12348 28.06 2315 2325 2310 3005 1625 2315 2315.68 0.78 0 -181 2348 2331 2308 2291 2268 2340 2300 567 690 1000 1710 5 1 56702415 1310 23.33 0.32 12 0.02 99.00 7294.00 2390 20240312 -3.35 2085 20240805 10.79 2325 0.00 20250306 2150 7.44 20250102 2385 -3.14 20240927 2085 10.79 20240805 0.11 N 003460 1000 567 억 444847 N N 65 N 00 N
6 20250313 120144 57 100.00 KOSPI 증권 N N N N N 2315 0 3 0.00 26255800 11336 25.76 2315 2325 2310 3005 1625 2315 2316.14 0.78 0 -181 2348 2331 2308 2291 2268 2340 2300 567 690 1000 1710 5 1 56702415 1313 23.38 0.32 12 0.02 99.00 7294.00 2390 20240312 -3.14 2085 20240805 11.03 2325 0.00 20250306 2150 7.67 20250102 2385 -2.94 20240927 2085 11.03 20240805 0.11 N 003460 1000 567 억 444847 N N 65 N 00 N
7 20250313 110144 57 100.00 KOSPI 증권 N N N N N 2320 5 2 0.22 17910710 7731 17.57 2315 2325 2310 3005 1625 2315 2316.74 0.78 0 -181 2348 2331 2308 2291 2268 2340 2300 567 690 1000 1710 5 1 56702415 1315 23.43 0.32 12 0.01 99.00 7294.00 2390 20240312 -2.93 2085 20240805 11.27 2325 0.00 20250306 2150 7.91 20250102 2385 -2.73 20240927 2085 11.27 20240805 0.11 N 003460 1000 567 억 444847 N N 65 N 00 N
8 20250313 100144 57 100.00 KOSPI 증권 N N N N N 2320 5 2 0.22 17504710 7556 17.17 2315 2325 2310 3005 1625 2315 2316.66 0.78 0 -181 2348 2331 2308 2291 2268 2340 2300 567 690 1000 1710 5 1 56702415 1315 23.43 0.32 12 0.01 99.00 7294.00 2390 20240312 -2.93 2085 20240805 11.27 2325 0.00 20250306 2150 7.91 20250102 2385 -2.73 20240927 2085 11.27 20240805 0.11 N 003460 1000 567 억 444847 N N 65 N 00 N
9 20250313 090145 57 100.00 KOSPI 증권 N N N N N 2315 0 3 0.00 12026425 5195 11.80 2315 2315 2315 3005 1625 2315 2315.00 0.78 0 -181 2348 2331 2308 2291 2268 2340 2300 567 690 1000 1710 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 2385 -2.94 20240927 2085 11.03 20240805 0.11 N 003460 1000 567 억 444847 N N 65 N 00 N
10 20250312 160144 57 100.00 KOSPI 증권 N N N N N 2315 0 3 0.00 101654025 44013 786.09 2300 2325 2285 3005 1625 2315 2309.64 0.78 0 106 2338 2326 2313 2301 2288 2320 2295 567 690 1000 1710 5 1 56702415 1313 23.38 0.32 12 0.08 99.00 7294.00 2390 20240312 -3.14 2085 20240805 11.03 2325 0.00 20250306 2150 7.67 20250102 2390 -3.14 20240312 2085 11.03 20240805 0.11 N 003460 1000 567 억 444741 N N 65 N 00 N
11 20250312 150144 57 100.00 KOSPI 증권 N N N N N 2320 5 2 0.22 101211860 43822 782.68 2300 2325 2285 3005 1625 2315 2309.61 0.78 0 172 2338 2326 2313 2301 2288 2320 2295 567 690 1000 1710 5 1 56702415 1315 23.43 0.32 12 0.08 99.00 7294.00 2390 20240312 -2.93 2085 20240805 11.27 2325 0.00 20250306 2150 7.91 20250102 2390 -2.93 20240312 2085 11.27 20240805 0.11 N 003460 1000 567 억 444741 N N 9 N 00 N
12 20250312 140144 57 100.00 KOSPI 증권 N N N N N 2320 5 2 0.22 99954620 43280 773.00 2300 2325 2285 3005 1625 2315 2309.49 0.78 0 171 2338 2326 2313 2301 2288 2320 2295 567 690 1000 1710 5 1 56702415 1315 23.43 0.32 12 0.08 99.00 7294.00 2390 20240312 -2.93 2085 20240805 11.27 2325 0.00 20250306 2150 7.91 20250102 2390 -2.93 20240312 2085 11.27 20240805 0.11 N 003460 1000 567 억 444741 N N 9 N 00 N