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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3525,-90,5,-2.49,3378681110,957093,83.18,3560,3575,3500,4695,2535,3615,3530.17,8.21,0,53490,3745,3680,3640,3575,3535,3660,3555,10727,1080,5000,2600,5,1,214547775,7563,83.93,0.49,12,0.45,42.00,7213.00,5330,20240305,-33.86,2870,20240805,22.82,3875,-9.03,20250218,3280,7.47,20250210,5330,-33.86,20240305,2870,22.82,20240805,2.68,N,003530,5000,10727 억,,17613464,N,N,4731,N,00,N
20250224,150148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3540,-75,5,-2.07,2938526985,832340,72.34,3560,3575,3500,4695,2535,3615,3530.44,8.21,0,23185,3745,3680,3640,3575,3535,3660,3555,10727,1080,5000,2600,5,1,214547775,7595,84.29,0.49,12,0.39,42.00,7213.00,5330,20240305,-33.58,2870,20240805,23.34,3875,-8.65,20250218,3280,7.93,20250210,5330,-33.58,20240305,2870,23.34,20240805,2.68,N,003530,5000,10727 억,,17613464,N,N,951,N,00,N
20250224,140148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3545,-70,5,-1.94,2593839145,734728,63.86,3560,3575,3500,4695,2535,3615,3530.34,8.21,0,-11895,3745,3680,3640,3575,3535,3660,3555,10727,1080,5000,2600,5,1,214547775,7606,84.40,0.49,12,0.34,42.00,7213.00,5330,20240305,-33.49,2870,20240805,23.52,3875,-8.52,20250218,3280,8.08,20250210,5330,-33.49,20240305,2870,23.52,20240805,2.68,N,003530,5000,10727 억,,17613464,N,N,951,N,00,N
20250224,130149,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3545,-70,5,-1.94,2524632580,715198,62.16,3560,3575,3500,4695,2535,3615,3529.97,8.21,0,-10662,3745,3680,3640,3575,3535,3660,3555,10727,1080,5000,2600,5,1,214547775,7606,84.40,0.49,12,0.33,42.00,7213.00,5330,20240305,-33.49,2870,20240805,23.52,3875,-8.52,20250218,3280,8.08,20250210,5330,-33.49,20240305,2870,23.52,20240805,2.68,N,003530,5000,10727 억,,17613464,N,N,951,N,00,N
20250224,120148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3540,-75,5,-2.07,2382061100,674975,58.66,3560,3575,3500,4695,2535,3615,3529.11,8.21,0,-13144,3745,3680,3640,3575,3535,3660,3555,10727,1080,5000,2600,5,1,214547775,7595,84.29,0.49,12,0.31,42.00,7213.00,5330,20240305,-33.58,2870,20240805,23.34,3875,-8.65,20250218,3280,7.93,20250210,5330,-33.58,20240305,2870,23.34,20240805,2.68,N,003530,5000,10727 억,,17613464,N,N,951,N,00,N
20250224,110148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3525,-90,5,-2.49,2066917850,585707,50.90,3560,3575,3500,4695,2535,3615,3528.92,8.21,0,-48591,3745,3680,3640,3575,3535,3660,3555,10727,1080,5000,2600,5,1,214547775,7563,83.93,0.49,12,0.27,42.00,7213.00,5330,20240305,-33.86,2870,20240805,22.82,3875,-9.03,20250218,3280,7.47,20250210,5330,-33.86,20240305,2870,22.82,20240805,2.68,N,003530,5000,10727 억,,17613464,N,N,951,N,00,N
20250224,100148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3520,-95,5,-2.63,1272928565,359580,31.25,3560,3575,3515,4695,2535,3615,3540.04,8.21,0,-32047,3745,3680,3640,3575,3535,3660,3555,10727,1080,5000,2600,5,1,214547775,7552,83.81,0.49,12,0.17,42.00,7213.00,5330,20240305,-33.96,2870,20240805,22.65,3875,-9.16,20250218,3280,7.32,20250210,5330,-33.96,20240305,2870,22.65,20240805,2.68,N,003530,5000,10727 억,,17613464,N,N,951,N,00,N
20250224,090149,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3570,-45,5,-1.24,242537260,68171,5.92,3560,3575,3535,4695,2535,3615,3557.76,8.21,0,-4975,3745,3680,3640,3575,3535,3660,3555,10727,1080,5000,2600,5,1,214547775,7659,85.00,0.49,12,0.03,42.00,7213.00,5330,20240305,-33.02,2870,20240805,24.39,3875,-7.87,20250218,3280,8.84,20250210,5330,-33.02,20240305,2870,24.39,20240805,2.68,N,003530,5000,10727 억,,17613464,N,N,951,N,00,N
20250221,160147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3615,-110,5,-2.95,4155465835,1144213,105.22,3705,3705,3600,4840,2610,3725,3631.76,8.23,0,-53694,3865,3795,3745,3675,3625,3770,3650,10727,1115,5000,2680,5,1,214547775,7756,86.07,0.50,12,0.53,42.00,7213.00,5330,20240305,-32.18,2870,20240805,25.96,3875,-6.71,20250218,3280,10.21,20250210,5330,-32.18,20240305,2870,25.96,20240805,2.68,N,003530,5000,10727 억,,17667381,N,N,951,N,00,N
20250221,150148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3610,-115,5,-3.09,3891141315,1071003,98.49,3705,3705,3600,4840,2610,3725,3633.17,8.23,0,-41206,3865,3795,3745,3675,3625,3770,3650,10727,1115,5000,2680,5,1,214547775,7745,85.95,0.50,12,0.50,42.00,7213.00,5330,20240305,-32.27,2870,20240805,25.78,3875,-6.84,20250218,3280,10.06,20250210,5330,-32.27,20240305,2870,25.78,20240805,2.68,N,003530,5000,10727 억,,17667381,N,N,17481,N,00,N
20250221,140148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3625,-100,5,-2.68,2847645275,781962,71.91,3705,3705,3615,4840,2610,3725,3641.66,8.23,0,-38017,3865,3795,3745,3675,3625,3770,3650,10727,1115,5000,2680,5,1,214547775,7777,86.31,0.50,12,0.36,42.00,7213.00,5330,20240305,-31.99,2870,20240805,26.31,3875,-6.45,20250218,3280,10.52,20250210,5330,-31.99,20240305,2870,26.31,20240805,2.68,N,003530,5000,10727 억,,17667381,N,N,17481,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 20250224 160148 55 40.00 KOSPI 증권 N N N Y 40 N 3525 -90 5 -2.49 3378681110 957093 83.18 3560 3575 3500 4695 2535 3615 3530.17 8.21 0 53490 3745 3680 3640 3575 3535 3660 3555 10727 1080 5000 2600 5 1 214547775 7563 83.93 0.49 12 0.45 42.00 7213.00 5330 20240305 -33.86 2870 20240805 22.82 3875 -9.03 20250218 3280 7.47 20250210 5330 -33.86 20240305 2870 22.82 20240805 2.68 N 003530 5000 10727 억 17613464 N N 4731 N 00 N
3 20250224 150148 55 40.00 KOSPI 증권 N N N Y 40 N 3540 -75 5 -2.07 2938526985 832340 72.34 3560 3575 3500 4695 2535 3615 3530.44 8.21 0 23185 3745 3680 3640 3575 3535 3660 3555 10727 1080 5000 2600 5 1 214547775 7595 84.29 0.49 12 0.39 42.00 7213.00 5330 20240305 -33.58 2870 20240805 23.34 3875 -8.65 20250218 3280 7.93 20250210 5330 -33.58 20240305 2870 23.34 20240805 2.68 N 003530 5000 10727 억 17613464 N N 951 N 00 N
4 20250224 140148 55 40.00 KOSPI 증권 N N N Y 40 N 3545 -70 5 -1.94 2593839145 734728 63.86 3560 3575 3500 4695 2535 3615 3530.34 8.21 0 -11895 3745 3680 3640 3575 3535 3660 3555 10727 1080 5000 2600 5 1 214547775 7606 84.40 0.49 12 0.34 42.00 7213.00 5330 20240305 -33.49 2870 20240805 23.52 3875 -8.52 20250218 3280 8.08 20250210 5330 -33.49 20240305 2870 23.52 20240805 2.68 N 003530 5000 10727 억 17613464 N N 951 N 00 N
5 20250224 130149 55 40.00 KOSPI 증권 N N N Y 40 N 3545 -70 5 -1.94 2524632580 715198 62.16 3560 3575 3500 4695 2535 3615 3529.97 8.21 0 -10662 3745 3680 3640 3575 3535 3660 3555 10727 1080 5000 2600 5 1 214547775 7606 84.40 0.49 12 0.33 42.00 7213.00 5330 20240305 -33.49 2870 20240805 23.52 3875 -8.52 20250218 3280 8.08 20250210 5330 -33.49 20240305 2870 23.52 20240805 2.68 N 003530 5000 10727 억 17613464 N N 951 N 00 N
6 20250224 120148 55 40.00 KOSPI 증권 N N N Y 40 N 3540 -75 5 -2.07 2382061100 674975 58.66 3560 3575 3500 4695 2535 3615 3529.11 8.21 0 -13144 3745 3680 3640 3575 3535 3660 3555 10727 1080 5000 2600 5 1 214547775 7595 84.29 0.49 12 0.31 42.00 7213.00 5330 20240305 -33.58 2870 20240805 23.34 3875 -8.65 20250218 3280 7.93 20250210 5330 -33.58 20240305 2870 23.34 20240805 2.68 N 003530 5000 10727 억 17613464 N N 951 N 00 N
7 20250224 110148 55 40.00 KOSPI 증권 N N N Y 40 N 3525 -90 5 -2.49 2066917850 585707 50.90 3560 3575 3500 4695 2535 3615 3528.92 8.21 0 -48591 3745 3680 3640 3575 3535 3660 3555 10727 1080 5000 2600 5 1 214547775 7563 83.93 0.49 12 0.27 42.00 7213.00 5330 20240305 -33.86 2870 20240805 22.82 3875 -9.03 20250218 3280 7.47 20250210 5330 -33.86 20240305 2870 22.82 20240805 2.68 N 003530 5000 10727 억 17613464 N N 951 N 00 N
8 20250224 100148 55 40.00 KOSPI 증권 N N N Y 40 N 3520 -95 5 -2.63 1272928565 359580 31.25 3560 3575 3515 4695 2535 3615 3540.04 8.21 0 -32047 3745 3680 3640 3575 3535 3660 3555 10727 1080 5000 2600 5 1 214547775 7552 83.81 0.49 12 0.17 42.00 7213.00 5330 20240305 -33.96 2870 20240805 22.65 3875 -9.16 20250218 3280 7.32 20250210 5330 -33.96 20240305 2870 22.65 20240805 2.68 N 003530 5000 10727 억 17613464 N N 951 N 00 N
9 20250224 090149 55 40.00 KOSPI 증권 N N N Y 40 N 3570 -45 5 -1.24 242537260 68171 5.92 3560 3575 3535 4695 2535 3615 3557.76 8.21 0 -4975 3745 3680 3640 3575 3535 3660 3555 10727 1080 5000 2600 5 1 214547775 7659 85.00 0.49 12 0.03 42.00 7213.00 5330 20240305 -33.02 2870 20240805 24.39 3875 -7.87 20250218 3280 8.84 20250210 5330 -33.02 20240305 2870 24.39 20240805 2.68 N 003530 5000 10727 억 17613464 N N 951 N 00 N
10 20250221 160147 55 40.00 KOSPI 증권 N N N Y 40 N 3615 -110 5 -2.95 4155465835 1144213 105.22 3705 3705 3600 4840 2610 3725 3631.76 8.23 0 -53694 3865 3795 3745 3675 3625 3770 3650 10727 1115 5000 2680 5 1 214547775 7756 86.07 0.50 12 0.53 42.00 7213.00 5330 20240305 -32.18 2870 20240805 25.96 3875 -6.71 20250218 3280 10.21 20250210 5330 -32.18 20240305 2870 25.96 20240805 2.68 N 003530 5000 10727 억 17667381 N N 951 N 00 N
11 20250221 150148 55 40.00 KOSPI 증권 N N N Y 40 N 3610 -115 5 -3.09 3891141315 1071003 98.49 3705 3705 3600 4840 2610 3725 3633.17 8.23 0 -41206 3865 3795 3745 3675 3625 3770 3650 10727 1115 5000 2680 5 1 214547775 7745 85.95 0.50 12 0.50 42.00 7213.00 5330 20240305 -32.27 2870 20240805 25.78 3875 -6.84 20250218 3280 10.06 20250210 5330 -32.27 20240305 2870 25.78 20240805 2.68 N 003530 5000 10727 억 17667381 N N 17481 N 00 N
12 20250221 140148 55 40.00 KOSPI 증권 N N N Y 40 N 3625 -100 5 -2.68 2847645275 781962 71.91 3705 3705 3615 4840 2610 3725 3641.66 8.23 0 -38017 3865 3795 3745 3675 3625 3770 3650 10727 1115 5000 2680 5 1 214547775 7777 86.31 0.50 12 0.36 42.00 7213.00 5330 20240305 -31.99 2870 20240805 26.31 3875 -6.45 20250218 3280 10.52 20250210 5330 -31.99 20240305 2870 26.31 20240805 2.68 N 003530 5000 10727 억 17667381 N N 17481 N 00 N