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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003530/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
20250211,160144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3345,20,2,0.60,2109965785,629451,95.64,3330,3380,3325,4320,2330,3325,3352.11,7.30,0,-32465,3381,3352,3316,3287,3251,3367,3302,10727,995,5000,2390,5,1,214547775,7177,79.64,0.46,12,0.29,42.00,7213.00,5330,20240305,-37.24,2870,20240805,16.55,3830,-12.66,20250120,3280,1.98,20250210,5330,-37.24,20240305,2870,16.55,20240805,2.71,N,003530,5000,10727 억,,15664100,N,N,5843,N,00,N
20250211,150144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3355,30,2,0.90,1828931090,545514,82.89,3330,3380,3325,4320,2330,3325,3352.67,7.30,0,-24735,3381,3352,3316,3287,3251,3367,3302,10727,995,5000,2390,5,1,214547775,7198,79.88,0.47,12,0.25,42.00,7213.00,5330,20240305,-37.05,2870,20240805,16.90,3830,-12.40,20250120,3280,2.29,20250210,5330,-37.05,20240305,2870,16.90,20240805,2.71,N,003530,5000,10727 억,,15664100,N,N,8,N,00,N
20250211,140145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3350,25,2,0.75,1563934280,466578,70.89,3330,3380,3325,4320,2330,3325,3351.92,7.30,0,-13751,3381,3352,3316,3287,3251,3367,3302,10727,995,5000,2390,5,1,214547775,7187,79.76,0.46,12,0.22,42.00,7213.00,5330,20240305,-37.15,2870,20240805,16.72,3830,-12.53,20250120,3280,2.13,20250210,5330,-37.15,20240305,2870,16.72,20240805,2.71,N,003530,5000,10727 억,,15664100,N,N,8,N,00,N
20250211,130143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3355,30,2,0.90,1419235655,423346,64.33,3330,3380,3325,4320,2330,3325,3352.42,7.30,0,-19119,3381,3352,3316,3287,3251,3367,3302,10727,995,5000,2390,5,1,214547775,7198,79.88,0.47,12,0.20,42.00,7213.00,5330,20240305,-37.05,2870,20240805,16.90,3830,-12.40,20250120,3280,2.29,20250210,5330,-37.05,20240305,2870,16.90,20240805,2.71,N,003530,5000,10727 억,,15664100,N,N,8,N,00,N
20250211,120144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3375,50,2,1.50,1316098420,392660,59.66,3330,3380,3325,4320,2330,3325,3351.75,7.30,0,-14509,3381,3352,3316,3287,3251,3367,3302,10727,995,5000,2390,5,1,214547775,7241,80.36,0.47,12,0.18,42.00,7213.00,5330,20240305,-36.68,2870,20240805,17.60,3830,-11.88,20250120,3280,2.90,20250210,5330,-36.68,20240305,2870,17.60,20240805,2.71,N,003530,5000,10727 억,,15664100,N,N,8,N,00,N
20250211,110144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3345,20,2,0.60,885501755,264745,40.23,3330,3365,3325,4320,2330,3325,3344.73,7.30,0,-23283,3381,3352,3316,3287,3251,3367,3302,10727,995,5000,2390,5,1,214547775,7177,79.64,0.46,12,0.12,42.00,7213.00,5330,20240305,-37.24,2870,20240805,16.55,3830,-12.66,20250120,3280,1.98,20250210,5330,-37.24,20240305,2870,16.55,20240805,2.71,N,003530,5000,10727 억,,15664100,N,N,8,N,00,N
20250211,100145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3355,30,2,0.90,626181040,187417,28.48,3330,3365,3325,4320,2330,3325,3341.11,7.30,0,-8283,3381,3352,3316,3287,3251,3367,3302,10727,995,5000,2390,5,1,214547775,7198,79.88,0.47,12,0.09,42.00,7213.00,5330,20240305,-37.05,2870,20240805,16.90,3830,-12.40,20250120,3280,2.29,20250210,5330,-37.05,20240305,2870,16.90,20240805,2.71,N,003530,5000,10727 억,,15664100,N,N,8,N,00,N
20250211,090144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3345,20,2,0.60,109173630,32706,4.97,3330,3365,3330,4320,2330,3325,3338.03,7.30,0,12670,3381,3352,3316,3287,3251,3367,3302,10727,995,5000,2390,5,1,214547775,7177,79.64,0.46,12,0.02,42.00,7213.00,5330,20240305,-37.24,2870,20240805,16.55,3830,-12.66,20250120,3280,1.98,20250210,5330,-37.24,20240305,2870,16.55,20240805,2.71,N,003530,5000,10727 억,,15664100,N,N,8,N,00,N
20250210,160144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3325,10,2,0.30,2164599110,652706,55.19,3305,3345,3280,4305,2325,3315,3316.30,7.31,0,-18876,3408,3361,3333,3286,3258,3347,3272,10727,990,5000,2380,5,1,214547775,7134,79.17,0.46,12,0.30,42.00,7213.00,5330,20240305,-37.62,2870,20240805,15.85,3830,-13.19,20250120,3280,1.37,20250210,5330,-37.62,20240305,2870,15.85,20240805,2.63,N,003530,5000,10727 억,,15676491,N,N,8,N,00,N
20250210,150144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3335,20,2,0.60,2044552400,616640,52.14,3305,3345,3280,4305,2325,3315,3315.63,7.31,0,-9114,3408,3361,3333,3286,3258,3347,3272,10727,990,5000,2380,5,1,214547775,7155,79.40,0.46,12,0.29,42.00,7213.00,5330,20240305,-37.43,2870,20240805,16.20,3830,-12.92,20250120,3280,1.68,20250210,5330,-37.43,20240305,2870,16.20,20240805,2.63,N,003530,5000,10727 억,,15676491,N,N,19307,N,00,N
20250210,140144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3335,20,2,0.60,1650721670,498465,42.14,3305,3340,3280,4305,2325,3315,3311.61,7.31,0,-14424,3408,3361,3333,3286,3258,3347,3272,10727,990,5000,2380,5,1,214547775,7155,79.40,0.46,12,0.23,42.00,7213.00,5330,20240305,-37.43,2870,20240805,16.20,3830,-12.92,20250120,3280,1.68,20250210,5330,-37.43,20240305,2870,16.20,20240805,2.63,N,003530,5000,10727 억,,15676491,N,N,19307,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 20250211 160144 55 40.00 KOSPI 증권 N N N Y 40 N 3345 20 2 0.60 2109965785 629451 95.64 3330 3380 3325 4320 2330 3325 3352.11 7.30 0 -32465 3381 3352 3316 3287 3251 3367 3302 10727 995 5000 2390 5 1 214547775 7177 79.64 0.46 12 0.29 42.00 7213.00 5330 20240305 -37.24 2870 20240805 16.55 3830 -12.66 20250120 3280 1.98 20250210 5330 -37.24 20240305 2870 16.55 20240805 2.71 N 003530 5000 10727 억 15664100 N N 5843 N 00 N
3 20250211 150144 55 40.00 KOSPI 증권 N N N Y 40 N 3355 30 2 0.90 1828931090 545514 82.89 3330 3380 3325 4320 2330 3325 3352.67 7.30 0 -24735 3381 3352 3316 3287 3251 3367 3302 10727 995 5000 2390 5 1 214547775 7198 79.88 0.47 12 0.25 42.00 7213.00 5330 20240305 -37.05 2870 20240805 16.90 3830 -12.40 20250120 3280 2.29 20250210 5330 -37.05 20240305 2870 16.90 20240805 2.71 N 003530 5000 10727 억 15664100 N N 8 N 00 N
4 20250211 140145 55 40.00 KOSPI 증권 N N N Y 40 N 3350 25 2 0.75 1563934280 466578 70.89 3330 3380 3325 4320 2330 3325 3351.92 7.30 0 -13751 3381 3352 3316 3287 3251 3367 3302 10727 995 5000 2390 5 1 214547775 7187 79.76 0.46 12 0.22 42.00 7213.00 5330 20240305 -37.15 2870 20240805 16.72 3830 -12.53 20250120 3280 2.13 20250210 5330 -37.15 20240305 2870 16.72 20240805 2.71 N 003530 5000 10727 억 15664100 N N 8 N 00 N
5 20250211 130143 55 40.00 KOSPI 증권 N N N Y 40 N 3355 30 2 0.90 1419235655 423346 64.33 3330 3380 3325 4320 2330 3325 3352.42 7.30 0 -19119 3381 3352 3316 3287 3251 3367 3302 10727 995 5000 2390 5 1 214547775 7198 79.88 0.47 12 0.20 42.00 7213.00 5330 20240305 -37.05 2870 20240805 16.90 3830 -12.40 20250120 3280 2.29 20250210 5330 -37.05 20240305 2870 16.90 20240805 2.71 N 003530 5000 10727 억 15664100 N N 8 N 00 N
6 20250211 120144 55 40.00 KOSPI 증권 N N N Y 40 N 3375 50 2 1.50 1316098420 392660 59.66 3330 3380 3325 4320 2330 3325 3351.75 7.30 0 -14509 3381 3352 3316 3287 3251 3367 3302 10727 995 5000 2390 5 1 214547775 7241 80.36 0.47 12 0.18 42.00 7213.00 5330 20240305 -36.68 2870 20240805 17.60 3830 -11.88 20250120 3280 2.90 20250210 5330 -36.68 20240305 2870 17.60 20240805 2.71 N 003530 5000 10727 억 15664100 N N 8 N 00 N
7 20250211 110144 55 40.00 KOSPI 증권 N N N Y 40 N 3345 20 2 0.60 885501755 264745 40.23 3330 3365 3325 4320 2330 3325 3344.73 7.30 0 -23283 3381 3352 3316 3287 3251 3367 3302 10727 995 5000 2390 5 1 214547775 7177 79.64 0.46 12 0.12 42.00 7213.00 5330 20240305 -37.24 2870 20240805 16.55 3830 -12.66 20250120 3280 1.98 20250210 5330 -37.24 20240305 2870 16.55 20240805 2.71 N 003530 5000 10727 억 15664100 N N 8 N 00 N
8 20250211 100145 55 40.00 KOSPI 증권 N N N Y 40 N 3355 30 2 0.90 626181040 187417 28.48 3330 3365 3325 4320 2330 3325 3341.11 7.30 0 -8283 3381 3352 3316 3287 3251 3367 3302 10727 995 5000 2390 5 1 214547775 7198 79.88 0.47 12 0.09 42.00 7213.00 5330 20240305 -37.05 2870 20240805 16.90 3830 -12.40 20250120 3280 2.29 20250210 5330 -37.05 20240305 2870 16.90 20240805 2.71 N 003530 5000 10727 억 15664100 N N 8 N 00 N
9 20250211 090144 55 40.00 KOSPI 증권 N N N Y 40 N 3345 20 2 0.60 109173630 32706 4.97 3330 3365 3330 4320 2330 3325 3338.03 7.30 0 12670 3381 3352 3316 3287 3251 3367 3302 10727 995 5000 2390 5 1 214547775 7177 79.64 0.46 12 0.02 42.00 7213.00 5330 20240305 -37.24 2870 20240805 16.55 3830 -12.66 20250120 3280 1.98 20250210 5330 -37.24 20240305 2870 16.55 20240805 2.71 N 003530 5000 10727 억 15664100 N N 8 N 00 N
10 20250210 160144 55 40.00 KOSPI 증권 N N N Y 40 N 3325 10 2 0.30 2164599110 652706 55.19 3305 3345 3280 4305 2325 3315 3316.30 7.31 0 -18876 3408 3361 3333 3286 3258 3347 3272 10727 990 5000 2380 5 1 214547775 7134 79.17 0.46 12 0.30 42.00 7213.00 5330 20240305 -37.62 2870 20240805 15.85 3830 -13.19 20250120 3280 1.37 20250210 5330 -37.62 20240305 2870 15.85 20240805 2.63 N 003530 5000 10727 억 15676491 N N 8 N 00 N
11 20250210 150144 55 40.00 KOSPI 증권 N N N Y 40 N 3335 20 2 0.60 2044552400 616640 52.14 3305 3345 3280 4305 2325 3315 3315.63 7.31 0 -9114 3408 3361 3333 3286 3258 3347 3272 10727 990 5000 2380 5 1 214547775 7155 79.40 0.46 12 0.29 42.00 7213.00 5330 20240305 -37.43 2870 20240805 16.20 3830 -12.92 20250120 3280 1.68 20250210 5330 -37.43 20240305 2870 16.20 20240805 2.63 N 003530 5000 10727 억 15676491 N N 19307 N 00 N
12 20250210 140144 55 40.00 KOSPI 증권 N N N Y 40 N 3335 20 2 0.60 1650721670 498465 42.14 3305 3340 3280 4305 2325 3315 3311.61 7.31 0 -14424 3408 3361 3333 3286 3258 3347 3272 10727 990 5000 2380 5 1 214547775 7155 79.40 0.46 12 0.23 42.00 7213.00 5330 20240305 -37.43 2870 20240805 16.20 3830 -12.92 20250120 3280 1.68 20250210 5330 -37.43 20240305 2870 16.20 20240805 2.63 N 003530 5000 10727 억 15676491 N N 19307 N 00 N