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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
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
20250219,130147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3760,-30,5,-0.79,3934006565,1043189,54.32,3770,3805,3740,4925,2655,3790,3771.13,8.08,0,1635,3943,3866,3798,3721,3653,3832,3687,10727,1135,5000,2720,5,1,214547775,8067,89.52,0.52,12,0.49,42.00,7213.00,5330,20240305,-29.46,2870,20240805,31.01,3875,-2.97,20250218,3280,14.63,20250210,5330,-29.46,20240305,2870,31.01,20240805,2.71,N,003530,5000,10727 억,,17342236,N,N,19236,N,00,N
20250219,120147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3790,0,3,0.00,3171783440,840633,43.78,3770,3805,3740,4925,2655,3790,3773.09,8.08,0,-41653,3943,3866,3798,3721,3653,3832,3687,10727,1135,5000,2720,5,1,214547775,8131,90.24,0.53,12,0.39,42.00,7213.00,5330,20240305,-28.89,2870,20240805,32.06,3875,-2.19,20250218,3280,15.55,20250210,5330,-28.89,20240305,2870,32.06,20240805,2.71,N,003530,5000,10727 억,,17342236,N,N,19236,N,00,N
20250219,110147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3790,0,3,0.00,2560888500,678613,35.34,3770,3805,3740,4925,2655,3790,3773.71,8.08,0,-74564,3943,3866,3798,3721,3653,3832,3687,10727,1135,5000,2720,5,1,214547775,8131,90.24,0.53,12,0.32,42.00,7213.00,5330,20240305,-28.89,2870,20240805,32.06,3875,-2.19,20250218,3280,15.55,20250210,5330,-28.89,20240305,2870,32.06,20240805,2.71,N,003530,5000,10727 억,,17342236,N,N,19236,N,00,N
20250219,100147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3780,-10,5,-0.26,1987487460,527096,27.45,3770,3805,3740,4925,2655,3790,3770.63,8.08,0,-51064,3943,3866,3798,3721,3653,3832,3687,10727,1135,5000,2720,5,1,214547775,8110,90.00,0.52,12,0.25,42.00,7213.00,5330,20240305,-29.08,2870,20240805,31.71,3875,-2.45,20250218,3280,15.24,20250210,5330,-29.08,20240305,2870,31.71,20240805,2.71,N,003530,5000,10727 억,,17342236,N,N,19236,N,00,N
20250219,090147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3770,-20,5,-0.53,112872115,29971,1.56,3770,3770,3755,4925,2655,3790,3766.00,8.08,0,-8332,3943,3866,3798,3721,3653,3832,3687,10727,1135,5000,2720,5,1,214547775,8088,89.76,0.52,12,0.01,42.00,7213.00,5330,20240305,-29.27,2870,20240805,31.36,3875,-2.71,20250218,3280,14.94,20250210,5330,-29.27,20240305,2870,31.36,20240805,2.71,N,003530,5000,10727 억,,17342236,N,N,19236,N,00,N
20250218,160146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3790,-65,5,-1.69,7271537115,1911076,50.29,3870,3875,3730,5010,2700,3855,3804.95,8.05,0,79834,4011,3932,3791,3712,3571,3972,3752,10727,1155,5000,2770,5,1,214547775,8131,90.24,0.53,12,0.89,42.00,7213.00,5330,20240305,-28.89,2870,20240805,32.06,3875,-2.19,20250218,3280,15.55,20250210,5330,-28.89,20240305,2870,32.06,20240805,2.75,N,003530,5000,10727 억,,17261515,N,N,19236,N,00,N
20250218,150147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3760,-95,5,-2.46,6765176965,1776667,46.75,3870,3875,3730,5010,2700,3855,3807.79,8.05,0,25791,4011,3932,3791,3712,3571,3972,3752,10727,1155,5000,2770,5,1,214547775,8067,89.52,0.52,12,0.83,42.00,7213.00,5330,20240305,-29.46,2870,20240805,31.01,3875,-2.97,20250218,3280,14.63,20250210,5330,-29.46,20240305,2870,31.01,20240805,2.75,N,003530,5000,10727 억,,17261515,N,N,8451,N,00,N
20250218,140147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3760,-95,5,-2.46,5393354050,1411342,37.14,3870,3875,3750,5010,2700,3855,3821.44,8.05,0,-99977,4011,3932,3791,3712,3571,3972,3752,10727,1155,5000,2770,5,1,214547775,8067,89.52,0.52,12,0.66,42.00,7213.00,5330,20240305,-29.46,2870,20240805,31.01,3875,-2.97,20250218,3280,14.63,20250210,5330,-29.46,20240305,2870,31.01,20240805,2.75,N,003530,5000,10727 억,,17261515,N,N,8451,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 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
3 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
4 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
5 20250219 130147 55 40.00 KOSPI 증권 N N N Y 40 N 3760 -30 5 -0.79 3934006565 1043189 54.32 3770 3805 3740 4925 2655 3790 3771.13 8.08 0 1635 3943 3866 3798 3721 3653 3832 3687 10727 1135 5000 2720 5 1 214547775 8067 89.52 0.52 12 0.49 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 2.71 N 003530 5000 10727 억 17342236 N N 19236 N 00 N
6 20250219 120147 55 40.00 KOSPI 증권 N N N Y 40 N 3790 0 3 0.00 3171783440 840633 43.78 3770 3805 3740 4925 2655 3790 3773.09 8.08 0 -41653 3943 3866 3798 3721 3653 3832 3687 10727 1135 5000 2720 5 1 214547775 8131 90.24 0.53 12 0.39 42.00 7213.00 5330 20240305 -28.89 2870 20240805 32.06 3875 -2.19 20250218 3280 15.55 20250210 5330 -28.89 20240305 2870 32.06 20240805 2.71 N 003530 5000 10727 억 17342236 N N 19236 N 00 N
7 20250219 110147 55 40.00 KOSPI 증권 N N N Y 40 N 3790 0 3 0.00 2560888500 678613 35.34 3770 3805 3740 4925 2655 3790 3773.71 8.08 0 -74564 3943 3866 3798 3721 3653 3832 3687 10727 1135 5000 2720 5 1 214547775 8131 90.24 0.53 12 0.32 42.00 7213.00 5330 20240305 -28.89 2870 20240805 32.06 3875 -2.19 20250218 3280 15.55 20250210 5330 -28.89 20240305 2870 32.06 20240805 2.71 N 003530 5000 10727 억 17342236 N N 19236 N 00 N
8 20250219 100147 55 40.00 KOSPI 증권 N N N Y 40 N 3780 -10 5 -0.26 1987487460 527096 27.45 3770 3805 3740 4925 2655 3790 3770.63 8.08 0 -51064 3943 3866 3798 3721 3653 3832 3687 10727 1135 5000 2720 5 1 214547775 8110 90.00 0.52 12 0.25 42.00 7213.00 5330 20240305 -29.08 2870 20240805 31.71 3875 -2.45 20250218 3280 15.24 20250210 5330 -29.08 20240305 2870 31.71 20240805 2.71 N 003530 5000 10727 억 17342236 N N 19236 N 00 N
9 20250219 090147 55 40.00 KOSPI 증권 N N N Y 40 N 3770 -20 5 -0.53 112872115 29971 1.56 3770 3770 3755 4925 2655 3790 3766.00 8.08 0 -8332 3943 3866 3798 3721 3653 3832 3687 10727 1135 5000 2720 5 1 214547775 8088 89.76 0.52 12 0.01 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 2.71 N 003530 5000 10727 억 17342236 N N 19236 N 00 N
10 20250218 160146 55 40.00 KOSPI 증권 N N N Y 40 N 3790 -65 5 -1.69 7271537115 1911076 50.29 3870 3875 3730 5010 2700 3855 3804.95 8.05 0 79834 4011 3932 3791 3712 3571 3972 3752 10727 1155 5000 2770 5 1 214547775 8131 90.24 0.53 12 0.89 42.00 7213.00 5330 20240305 -28.89 2870 20240805 32.06 3875 -2.19 20250218 3280 15.55 20250210 5330 -28.89 20240305 2870 32.06 20240805 2.75 N 003530 5000 10727 억 17261515 N N 19236 N 00 N
11 20250218 150147 55 40.00 KOSPI 증권 N N N Y 40 N 3760 -95 5 -2.46 6765176965 1776667 46.75 3870 3875 3730 5010 2700 3855 3807.79 8.05 0 25791 4011 3932 3791 3712 3571 3972 3752 10727 1155 5000 2770 5 1 214547775 8067 89.52 0.52 12 0.83 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 2.75 N 003530 5000 10727 억 17261515 N N 8451 N 00 N
12 20250218 140147 55 40.00 KOSPI 증권 N N N Y 40 N 3760 -95 5 -2.46 5393354050 1411342 37.14 3870 3875 3750 5010 2700 3855 3821.44 8.05 0 -99977 4011 3932 3791 3712 3571 3972 3752 10727 1155 5000 2770 5 1 214547775 8067 89.52 0.52 12 0.66 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 2.75 N 003530 5000 10727 억 17261515 N N 8451 N 00 N