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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2655,0,3,0.00,175768035,66247,88.11,2650,2665,2640,3450,1860,2655,2653.17,64.49,0,-12200,2698,2676,2658,2636,2618,2667,2627,9980,795,5000,1910,5,1,199596576,5299,8.76,0.34,12,0.03,303.00,7803.00,3140,20240620,-15.45,2470,20240131,7.49,2705,-1.85,20250124,2615,1.53,20250102,3140,-15.45,20240620,2565,3.51,20241209,0.66,N,003470,5000,9979 억,,128728454,N,N,1415,N,00,N
20250212,150143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2655,0,3,0.00,150934750,56890,75.66,2650,2665,2640,3450,1860,2655,2653.10,64.49,0,-11434,2698,2676,2658,2636,2618,2667,2627,9980,795,5000,1910,5,1,199596576,5299,8.76,0.34,12,0.03,303.00,7803.00,3140,20240620,-15.45,2470,20240131,7.49,2705,-1.85,20250124,2615,1.53,20250102,3140,-15.45,20240620,2565,3.51,20241209,0.66,N,003470,5000,9979 억,,128728454,N,N,0,N,00,N
20250212,140143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2655,0,3,0.00,116397705,43864,58.34,2650,2665,2640,3450,1860,2655,2653.60,64.49,0,-7131,2698,2676,2658,2636,2618,2667,2627,9980,795,5000,1910,5,1,199596576,5299,8.76,0.34,12,0.02,303.00,7803.00,3140,20240620,-15.45,2470,20240131,7.49,2705,-1.85,20250124,2615,1.53,20250102,3140,-15.45,20240620,2565,3.51,20241209,0.66,N,003470,5000,9979 억,,128728454,N,N,0,N,00,N
20250212,130144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2655,0,3,0.00,103026070,38827,51.64,2650,2665,2640,3450,1860,2655,2653.46,64.49,0,-6410,2698,2676,2658,2636,2618,2667,2627,9980,795,5000,1910,5,1,199596576,5299,8.76,0.34,12,0.02,303.00,7803.00,3140,20240620,-15.45,2470,20240131,7.49,2705,-1.85,20250124,2615,1.53,20250102,3140,-15.45,20240620,2565,3.51,20241209,0.66,N,003470,5000,9979 억,,128728454,N,N,0,N,00,N
20250212,120144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2660,5,2,0.19,67872080,25610,34.06,2650,2660,2640,3450,1860,2655,2650.22,64.49,0,-3775,2698,2676,2658,2636,2618,2667,2627,9980,795,5000,1910,5,1,199596576,5309,8.78,0.34,12,0.01,303.00,7803.00,3140,20240620,-15.29,2470,20240131,7.69,2705,-1.66,20250124,2615,1.72,20250102,3140,-15.29,20240620,2565,3.70,20241209,0.66,N,003470,5000,9979 억,,128728454,N,N,0,N,00,N
20250212,110144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2655,0,3,0.00,35252815,13314,17.71,2650,2655,2640,3450,1860,2655,2647.80,64.49,0,-4316,2698,2676,2658,2636,2618,2667,2627,9980,795,5000,1910,5,1,199596576,5299,8.76,0.34,12,0.01,303.00,7803.00,3140,20240620,-15.45,2470,20240131,7.49,2705,-1.85,20250124,2615,1.53,20250102,3140,-15.45,20240620,2565,3.51,20241209,0.66,N,003470,5000,9979 억,,128728454,N,N,0,N,00,N
20250212,100144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2655,0,3,0.00,21976505,8305,11.05,2650,2655,2640,3450,1860,2655,2646.18,64.49,0,-2351,2698,2676,2658,2636,2618,2667,2627,9980,795,5000,1910,5,1,199596576,5299,8.76,0.34,12,0.00,303.00,7803.00,3140,20240620,-15.45,2470,20240131,7.49,2705,-1.85,20250124,2615,1.53,20250102,3140,-15.45,20240620,2565,3.51,20241209,0.66,N,003470,5000,9979 억,,128728454,N,N,0,N,00,N
20250212,090144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2640,-15,5,-0.56,5410470,2049,2.73,2650,2650,2640,3450,1860,2655,2640.54,64.49,0,-92,2698,2676,2658,2636,2618,2667,2627,9980,795,5000,1910,5,1,199596576,5269,8.71,0.34,12,0.00,303.00,7803.00,3140,20240620,-15.92,2470,20240131,6.88,2705,-2.40,20250124,2615,0.96,20250102,3140,-15.92,20240620,2565,2.92,20241209,0.66,N,003470,5000,9979 억,,128728454,N,N,0,N,00,N
20250211,160143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2655,-20,5,-0.75,199965570,75168,84.81,2675,2680,2640,3475,1875,2675,2660.25,64.50,0,-11861,2698,2686,2663,2651,2628,2692,2657,9980,800,5000,1920,5,1,199596576,5299,8.76,0.34,12,0.04,303.00,7803.00,3140,20240620,-15.45,2425,20240129,9.48,2705,-1.85,20250124,2615,1.53,20250102,3140,-15.45,20240620,2565,3.51,20241209,0.66,N,003470,5000,9979 억,,128741517,N,N,6,N,00,N
20250211,150143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2655,-20,5,-0.75,184251675,69247,78.13,2675,2680,2640,3475,1875,2675,2660.79,64.50,0,-10096,2698,2686,2663,2651,2628,2692,2657,9980,800,5000,1920,5,1,199596576,5299,8.76,0.34,12,0.03,303.00,7803.00,3140,20240620,-15.45,2425,20240129,9.48,2705,-1.85,20250124,2615,1.53,20250102,3140,-15.45,20240620,2565,3.51,20241209,0.66,N,003470,5000,9979 억,,128741517,N,N,6,N,00,N
20250211,140144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2655,-20,5,-0.75,132230840,49609,55.97,2675,2680,2650,3475,1875,2675,2665.46,64.50,0,-7522,2698,2686,2663,2651,2628,2692,2657,9980,800,5000,1920,5,1,199596576,5299,8.76,0.34,12,0.02,303.00,7803.00,3140,20240620,-15.45,2425,20240129,9.48,2705,-1.85,20250124,2615,1.53,20250102,3140,-15.45,20240620,2565,3.51,20241209,0.66,N,003470,5000,9979 억,,128741517,N,N,6,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 20250212 160144 55 60.00 KOSPI 증권 N N N Y 60 N 2655 0 3 0.00 175768035 66247 88.11 2650 2665 2640 3450 1860 2655 2653.17 64.49 0 -12200 2698 2676 2658 2636 2618 2667 2627 9980 795 5000 1910 5 1 199596576 5299 8.76 0.34 12 0.03 303.00 7803.00 3140 20240620 -15.45 2470 20240131 7.49 2705 -1.85 20250124 2615 1.53 20250102 3140 -15.45 20240620 2565 3.51 20241209 0.66 N 003470 5000 9979 억 128728454 N N 1415 N 00 N
3 20250212 150143 55 60.00 KOSPI 증권 N N N Y 60 N 2655 0 3 0.00 150934750 56890 75.66 2650 2665 2640 3450 1860 2655 2653.10 64.49 0 -11434 2698 2676 2658 2636 2618 2667 2627 9980 795 5000 1910 5 1 199596576 5299 8.76 0.34 12 0.03 303.00 7803.00 3140 20240620 -15.45 2470 20240131 7.49 2705 -1.85 20250124 2615 1.53 20250102 3140 -15.45 20240620 2565 3.51 20241209 0.66 N 003470 5000 9979 억 128728454 N N 0 N 00 N
4 20250212 140143 55 60.00 KOSPI 증권 N N N Y 60 N 2655 0 3 0.00 116397705 43864 58.34 2650 2665 2640 3450 1860 2655 2653.60 64.49 0 -7131 2698 2676 2658 2636 2618 2667 2627 9980 795 5000 1910 5 1 199596576 5299 8.76 0.34 12 0.02 303.00 7803.00 3140 20240620 -15.45 2470 20240131 7.49 2705 -1.85 20250124 2615 1.53 20250102 3140 -15.45 20240620 2565 3.51 20241209 0.66 N 003470 5000 9979 억 128728454 N N 0 N 00 N
5 20250212 130144 55 60.00 KOSPI 증권 N N N Y 60 N 2655 0 3 0.00 103026070 38827 51.64 2650 2665 2640 3450 1860 2655 2653.46 64.49 0 -6410 2698 2676 2658 2636 2618 2667 2627 9980 795 5000 1910 5 1 199596576 5299 8.76 0.34 12 0.02 303.00 7803.00 3140 20240620 -15.45 2470 20240131 7.49 2705 -1.85 20250124 2615 1.53 20250102 3140 -15.45 20240620 2565 3.51 20241209 0.66 N 003470 5000 9979 억 128728454 N N 0 N 00 N
6 20250212 120144 55 60.00 KOSPI 증권 N N N Y 60 N 2660 5 2 0.19 67872080 25610 34.06 2650 2660 2640 3450 1860 2655 2650.22 64.49 0 -3775 2698 2676 2658 2636 2618 2667 2627 9980 795 5000 1910 5 1 199596576 5309 8.78 0.34 12 0.01 303.00 7803.00 3140 20240620 -15.29 2470 20240131 7.69 2705 -1.66 20250124 2615 1.72 20250102 3140 -15.29 20240620 2565 3.70 20241209 0.66 N 003470 5000 9979 억 128728454 N N 0 N 00 N
7 20250212 110144 55 60.00 KOSPI 증권 N N N Y 60 N 2655 0 3 0.00 35252815 13314 17.71 2650 2655 2640 3450 1860 2655 2647.80 64.49 0 -4316 2698 2676 2658 2636 2618 2667 2627 9980 795 5000 1910 5 1 199596576 5299 8.76 0.34 12 0.01 303.00 7803.00 3140 20240620 -15.45 2470 20240131 7.49 2705 -1.85 20250124 2615 1.53 20250102 3140 -15.45 20240620 2565 3.51 20241209 0.66 N 003470 5000 9979 억 128728454 N N 0 N 00 N
8 20250212 100144 55 60.00 KOSPI 증권 N N N Y 60 N 2655 0 3 0.00 21976505 8305 11.05 2650 2655 2640 3450 1860 2655 2646.18 64.49 0 -2351 2698 2676 2658 2636 2618 2667 2627 9980 795 5000 1910 5 1 199596576 5299 8.76 0.34 12 0.00 303.00 7803.00 3140 20240620 -15.45 2470 20240131 7.49 2705 -1.85 20250124 2615 1.53 20250102 3140 -15.45 20240620 2565 3.51 20241209 0.66 N 003470 5000 9979 억 128728454 N N 0 N 00 N
9 20250212 090144 55 60.00 KOSPI 증권 N N N Y 60 N 2640 -15 5 -0.56 5410470 2049 2.73 2650 2650 2640 3450 1860 2655 2640.54 64.49 0 -92 2698 2676 2658 2636 2618 2667 2627 9980 795 5000 1910 5 1 199596576 5269 8.71 0.34 12 0.00 303.00 7803.00 3140 20240620 -15.92 2470 20240131 6.88 2705 -2.40 20250124 2615 0.96 20250102 3140 -15.92 20240620 2565 2.92 20241209 0.66 N 003470 5000 9979 억 128728454 N N 0 N 00 N
10 20250211 160143 55 60.00 KOSPI 증권 N N N Y 60 N 2655 -20 5 -0.75 199965570 75168 84.81 2675 2680 2640 3475 1875 2675 2660.25 64.50 0 -11861 2698 2686 2663 2651 2628 2692 2657 9980 800 5000 1920 5 1 199596576 5299 8.76 0.34 12 0.04 303.00 7803.00 3140 20240620 -15.45 2425 20240129 9.48 2705 -1.85 20250124 2615 1.53 20250102 3140 -15.45 20240620 2565 3.51 20241209 0.66 N 003470 5000 9979 억 128741517 N N 6 N 00 N
11 20250211 150143 55 60.00 KOSPI 증권 N N N Y 60 N 2655 -20 5 -0.75 184251675 69247 78.13 2675 2680 2640 3475 1875 2675 2660.79 64.50 0 -10096 2698 2686 2663 2651 2628 2692 2657 9980 800 5000 1920 5 1 199596576 5299 8.76 0.34 12 0.03 303.00 7803.00 3140 20240620 -15.45 2425 20240129 9.48 2705 -1.85 20250124 2615 1.53 20250102 3140 -15.45 20240620 2565 3.51 20241209 0.66 N 003470 5000 9979 억 128741517 N N 6 N 00 N
12 20250211 140144 55 60.00 KOSPI 증권 N N N Y 60 N 2655 -20 5 -0.75 132230840 49609 55.97 2675 2680 2650 3475 1875 2675 2665.46 64.50 0 -7522 2698 2686 2663 2651 2628 2692 2657 9980 800 5000 1920 5 1 199596576 5299 8.76 0.34 12 0.02 303.00 7803.00 3140 20240620 -15.45 2425 20240129 9.48 2705 -1.85 20250124 2615 1.53 20250102 3140 -15.45 20240620 2565 3.51 20241209 0.66 N 003470 5000 9979 억 128741517 N N 6 N 00 N