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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3725,-30,5,-0.80,4014710635,1071470,66.46,3765,3815,3695,4880,2630,3755,3746.91,8.17,0,146288,3841,3797,3761,3717,3681,3780,3700,10727,1125,5000,2700,5,1,214547775,7992,88.69,0.52,12,0.50,42.00,7213.00,5330,20240305,-30.11,2870,20240805,29.79,3875,-3.87,20250218,3280,13.57,20250210,5330,-30.11,20240305,2870,29.79,20240805,2.72,N,003530,5000,10727 억,,17522753,N,N,17481,N,00,N
20250220,150147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3730,-25,5,-0.67,3395579220,904617,56.11,3765,3815,3710,4880,2630,3755,3753.61,8.17,0,99952,3841,3797,3761,3717,3681,3780,3700,10727,1125,5000,2700,5,1,214547775,8003,88.81,0.52,12,0.42,42.00,7213.00,5330,20240305,-30.02,2870,20240805,29.97,3875,-3.74,20250218,3280,13.72,20250210,5330,-30.02,20240305,2870,29.97,20240805,2.72,N,003530,5000,10727 억,,17522753,N,N,1089,N,00,N
20250220,140148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3740,-15,5,-0.40,2877715265,765561,47.49,3765,3815,3725,4880,2630,3755,3758.97,8.17,0,86687,3841,3797,3761,3717,3681,3780,3700,10727,1125,5000,2700,5,1,214547775,8024,89.05,0.52,12,0.36,42.00,7213.00,5330,20240305,-29.83,2870,20240805,30.31,3875,-3.48,20250218,3280,14.02,20250210,5330,-29.83,20240305,2870,30.31,20240805,2.72,N,003530,5000,10727 억,,17522753,N,N,1089,N,00,N
20250220,130147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3760,5,2,0.13,2548995300,677596,42.03,3765,3815,3730,4880,2630,3755,3761.84,8.17,0,76228,3841,3797,3761,3717,3681,3780,3700,10727,1125,5000,2700,5,1,214547775,8067,89.52,0.52,12,0.32,42.00,7213.00,5330,20240305,-29.46,2870,20240805,31.01,3875,-2.97,20250218,3280,14.63,20250210,5330,-29.46,20240305,2870,31.01,20240805,2.72,N,003530,5000,10727 억,,17522753,N,N,1089,N,00,N
20250220,120147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3770,15,2,0.40,2344131375,623195,38.66,3765,3815,3730,4880,2630,3755,3761.50,8.17,0,68091,3841,3797,3761,3717,3681,3780,3700,10727,1125,5000,2700,5,1,214547775,8088,89.76,0.52,12,0.29,42.00,7213.00,5330,20240305,-29.27,2870,20240805,31.36,3875,-2.71,20250218,3280,14.94,20250210,5330,-29.27,20240305,2870,31.36,20240805,2.72,N,003530,5000,10727 억,,17522753,N,N,1089,N,00,N
20250220,110147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3745,-10,5,-0.27,1949710375,518045,32.14,3765,3815,3735,4880,2630,3755,3763.63,8.17,0,52399,3841,3797,3761,3717,3681,3780,3700,10727,1125,5000,2700,5,1,214547775,8035,89.17,0.52,12,0.24,42.00,7213.00,5330,20240305,-29.74,2870,20240805,30.49,3875,-3.35,20250218,3280,14.18,20250210,5330,-29.74,20240305,2870,30.49,20240805,2.72,N,003530,5000,10727 억,,17522753,N,N,1089,N,00,N
20250220,100147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3755,0,3,0.00,1574797085,417971,25.93,3765,3815,3735,4880,2630,3755,3767.79,8.17,0,59095,3841,3797,3761,3717,3681,3780,3700,10727,1125,5000,2700,5,1,214547775,8056,89.40,0.52,12,0.19,42.00,7213.00,5330,20240305,-29.55,2870,20240805,30.84,3875,-3.10,20250218,3280,14.48,20250210,5330,-29.55,20240305,2870,30.84,20240805,2.72,N,003530,5000,10727 억,,17522753,N,N,1089,N,00,N
20250220,090148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3760,5,2,0.13,184981350,49180,3.05,3765,3775,3750,4880,2630,3755,3761.61,8.17,0,-9782,3841,3797,3761,3717,3681,3780,3700,10727,1125,5000,2700,5,1,214547775,8067,89.52,0.52,12,0.02,42.00,7213.00,5330,20240305,-29.46,2870,20240805,31.01,3875,-2.97,20250218,3280,14.63,20250210,5330,-29.46,20240305,2870,31.01,20240805,2.72,N,003530,5000,10727 억,,17522753,N,N,1089,N,00,N
20250219,160146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3755,-35,5,-0.92,6009879695,1597890,83.21,3770,3805,3725,4925,2655,3790,3761.14,8.08,0,177765,3943,3866,3798,3721,3653,3832,3687,10727,1135,5000,2720,5,1,214547775,8056,89.40,0.52,12,0.74,42.00,7213.00,5330,20240305,-29.55,2870,20240805,30.84,3875,-3.10,20250218,3280,14.48,20250210,5330,-29.55,20240305,2870,30.84,20240805,2.71,N,003530,5000,10727 억,,17342236,N,N,1089,N,00,N
20250219,150147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3740,-50,5,-1.32,5783472545,1537537,80.07,3770,3805,3725,4925,2655,3790,3761.52,8.08,0,179501,3943,3866,3798,3721,3653,3832,3687,10727,1135,5000,2720,5,1,214547775,8024,89.05,0.52,12,0.72,42.00,7213.00,5330,20240305,-29.83,2870,20240805,30.31,3875,-3.48,20250218,3280,14.02,20250210,5330,-29.83,20240305,2870,30.31,20240805,2.71,N,003530,5000,10727 억,,17342236,N,N,19236,N,00,N
20250219,140147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3735,-55,5,-1.45,5203372515,1382375,71.99,3770,3805,3725,4925,2655,3790,3764.08,8.08,0,136605,3943,3866,3798,3721,3653,3832,3687,10727,1135,5000,2720,5,1,214547775,8013,88.93,0.52,12,0.64,42.00,7213.00,5330,20240305,-29.92,2870,20240805,30.14,3875,-3.61,20250218,3280,13.87,20250210,5330,-29.92,20240305,2870,30.14,20240805,2.71,N,003530,5000,10727 억,,17342236,N,N,19236,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 20250220 160147 55 40.00 KOSPI 증권 N N N Y 40 N 3725 -30 5 -0.80 4014710635 1071470 66.46 3765 3815 3695 4880 2630 3755 3746.91 8.17 0 146288 3841 3797 3761 3717 3681 3780 3700 10727 1125 5000 2700 5 1 214547775 7992 88.69 0.52 12 0.50 42.00 7213.00 5330 20240305 -30.11 2870 20240805 29.79 3875 -3.87 20250218 3280 13.57 20250210 5330 -30.11 20240305 2870 29.79 20240805 2.72 N 003530 5000 10727 억 17522753 N N 17481 N 00 N
3 20250220 150147 55 40.00 KOSPI 증권 N N N Y 40 N 3730 -25 5 -0.67 3395579220 904617 56.11 3765 3815 3710 4880 2630 3755 3753.61 8.17 0 99952 3841 3797 3761 3717 3681 3780 3700 10727 1125 5000 2700 5 1 214547775 8003 88.81 0.52 12 0.42 42.00 7213.00 5330 20240305 -30.02 2870 20240805 29.97 3875 -3.74 20250218 3280 13.72 20250210 5330 -30.02 20240305 2870 29.97 20240805 2.72 N 003530 5000 10727 억 17522753 N N 1089 N 00 N
4 20250220 140148 55 40.00 KOSPI 증권 N N N Y 40 N 3740 -15 5 -0.40 2877715265 765561 47.49 3765 3815 3725 4880 2630 3755 3758.97 8.17 0 86687 3841 3797 3761 3717 3681 3780 3700 10727 1125 5000 2700 5 1 214547775 8024 89.05 0.52 12 0.36 42.00 7213.00 5330 20240305 -29.83 2870 20240805 30.31 3875 -3.48 20250218 3280 14.02 20250210 5330 -29.83 20240305 2870 30.31 20240805 2.72 N 003530 5000 10727 억 17522753 N N 1089 N 00 N
5 20250220 130147 55 40.00 KOSPI 증권 N N N Y 40 N 3760 5 2 0.13 2548995300 677596 42.03 3765 3815 3730 4880 2630 3755 3761.84 8.17 0 76228 3841 3797 3761 3717 3681 3780 3700 10727 1125 5000 2700 5 1 214547775 8067 89.52 0.52 12 0.32 42.00 7213.00 5330 20240305 -29.46 2870 20240805 31.01 3875 -2.97 20250218 3280 14.63 20250210 5330 -29.46 20240305 2870 31.01 20240805 2.72 N 003530 5000 10727 억 17522753 N N 1089 N 00 N
6 20250220 120147 55 40.00 KOSPI 증권 N N N Y 40 N 3770 15 2 0.40 2344131375 623195 38.66 3765 3815 3730 4880 2630 3755 3761.50 8.17 0 68091 3841 3797 3761 3717 3681 3780 3700 10727 1125 5000 2700 5 1 214547775 8088 89.76 0.52 12 0.29 42.00 7213.00 5330 20240305 -29.27 2870 20240805 31.36 3875 -2.71 20250218 3280 14.94 20250210 5330 -29.27 20240305 2870 31.36 20240805 2.72 N 003530 5000 10727 억 17522753 N N 1089 N 00 N
7 20250220 110147 55 40.00 KOSPI 증권 N N N Y 40 N 3745 -10 5 -0.27 1949710375 518045 32.14 3765 3815 3735 4880 2630 3755 3763.63 8.17 0 52399 3841 3797 3761 3717 3681 3780 3700 10727 1125 5000 2700 5 1 214547775 8035 89.17 0.52 12 0.24 42.00 7213.00 5330 20240305 -29.74 2870 20240805 30.49 3875 -3.35 20250218 3280 14.18 20250210 5330 -29.74 20240305 2870 30.49 20240805 2.72 N 003530 5000 10727 억 17522753 N N 1089 N 00 N
8 20250220 100147 55 40.00 KOSPI 증권 N N N Y 40 N 3755 0 3 0.00 1574797085 417971 25.93 3765 3815 3735 4880 2630 3755 3767.79 8.17 0 59095 3841 3797 3761 3717 3681 3780 3700 10727 1125 5000 2700 5 1 214547775 8056 89.40 0.52 12 0.19 42.00 7213.00 5330 20240305 -29.55 2870 20240805 30.84 3875 -3.10 20250218 3280 14.48 20250210 5330 -29.55 20240305 2870 30.84 20240805 2.72 N 003530 5000 10727 억 17522753 N N 1089 N 00 N
9 20250220 090148 55 40.00 KOSPI 증권 N N N Y 40 N 3760 5 2 0.13 184981350 49180 3.05 3765 3775 3750 4880 2630 3755 3761.61 8.17 0 -9782 3841 3797 3761 3717 3681 3780 3700 10727 1125 5000 2700 5 1 214547775 8067 89.52 0.52 12 0.02 42.00 7213.00 5330 20240305 -29.46 2870 20240805 31.01 3875 -2.97 20250218 3280 14.63 20250210 5330 -29.46 20240305 2870 31.01 20240805 2.72 N 003530 5000 10727 억 17522753 N N 1089 N 00 N
10 20250219 160146 55 40.00 KOSPI 증권 N N N Y 40 N 3755 -35 5 -0.92 6009879695 1597890 83.21 3770 3805 3725 4925 2655 3790 3761.14 8.08 0 177765 3943 3866 3798 3721 3653 3832 3687 10727 1135 5000 2720 5 1 214547775 8056 89.40 0.52 12 0.74 42.00 7213.00 5330 20240305 -29.55 2870 20240805 30.84 3875 -3.10 20250218 3280 14.48 20250210 5330 -29.55 20240305 2870 30.84 20240805 2.71 N 003530 5000 10727 억 17342236 N N 1089 N 00 N
11 20250219 150147 55 40.00 KOSPI 증권 N N N Y 40 N 3740 -50 5 -1.32 5783472545 1537537 80.07 3770 3805 3725 4925 2655 3790 3761.52 8.08 0 179501 3943 3866 3798 3721 3653 3832 3687 10727 1135 5000 2720 5 1 214547775 8024 89.05 0.52 12 0.72 42.00 7213.00 5330 20240305 -29.83 2870 20240805 30.31 3875 -3.48 20250218 3280 14.02 20250210 5330 -29.83 20240305 2870 30.31 20240805 2.71 N 003530 5000 10727 억 17342236 N N 19236 N 00 N
12 20250219 140147 55 40.00 KOSPI 증권 N N N Y 40 N 3735 -55 5 -1.45 5203372515 1382375 71.99 3770 3805 3725 4925 2655 3790 3764.08 8.08 0 136605 3943 3866 3798 3721 3653 3832 3687 10727 1135 5000 2720 5 1 214547775 8013 88.93 0.52 12 0.64 42.00 7213.00 5330 20240305 -29.92 2870 20240805 30.14 3875 -3.61 20250218 3280 13.87 20250210 5330 -29.92 20240305 2870 30.14 20240805 2.71 N 003530 5000 10727 억 17342236 N N 19236 N 00 N