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
003540/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
20250219,160147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17110,70,2,0.41,1428846840,83343,148.13,16980,17200,16980,22150,11930,17040,17144.17,8.92,0,42895,17153,17096,17023,16966,16893,17125,16995,2549,5110,5000,12950,10,1,50773400,8687,11.11,0.46,12,0.16,1540.00,37497.00,18100,20240315,-5.47,14390,20240418,18.90,17200,-0.52,20250219,15760,8.57,20250110,18100,-5.47,20240315,14390,18.90,20240418,0.10,N,003540,5000,2548 억,,4530732,N,N,1,N,00,N
20250219,150147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17150,110,2,0.65,1318441180,76895,136.67,16980,17200,16980,22150,11930,17040,17145.99,8.92,0,43187,17153,17096,17023,16966,16893,17125,16995,2549,5110,5000,12950,10,1,50773400,8708,11.14,0.46,12,0.15,1540.00,37497.00,18100,20240315,-5.25,14390,20240418,19.18,17200,-0.29,20250219,15760,8.82,20250110,18100,-5.25,20240315,14390,19.18,20240418,0.10,N,003540,5000,2548 억,,4530732,N,N,119,N,00,N
20250219,140147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17170,130,2,0.76,1132140840,66023,117.35,16980,17200,16980,22150,11930,17040,17147.67,8.92,0,39115,17153,17096,17023,16966,16893,17125,16995,2549,5110,5000,12950,10,1,50773400,8718,11.15,0.46,12,0.13,1540.00,37497.00,18100,20240315,-5.14,14390,20240418,19.32,17200,-0.17,20250219,15760,8.95,20250110,18100,-5.14,20240315,14390,19.32,20240418,0.10,N,003540,5000,2548 억,,4530732,N,N,119,N,00,N
20250219,130147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17180,140,2,0.82,1026635710,59880,106.43,16980,17200,16980,22150,11930,17040,17144.88,8.92,0,37356,17153,17096,17023,16966,16893,17125,16995,2549,5110,5000,12950,10,1,50773400,8723,11.16,0.46,12,0.12,1540.00,37497.00,18100,20240315,-5.08,14390,20240418,19.39,17200,-0.12,20250219,15760,9.01,20250110,18100,-5.08,20240315,14390,19.39,20240418,0.10,N,003540,5000,2548 억,,4530732,N,N,119,N,00,N
20250219,120147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17170,130,2,0.76,825741060,48193,85.66,16980,17200,16980,22150,11930,17040,17134.05,8.92,0,31460,17153,17096,17023,16966,16893,17125,16995,2549,5110,5000,12950,10,1,50773400,8718,11.15,0.46,12,0.09,1540.00,37497.00,18100,20240315,-5.14,14390,20240418,19.32,17200,-0.17,20250219,15760,8.95,20250110,18100,-5.14,20240315,14390,19.32,20240418,0.10,N,003540,5000,2548 억,,4530732,N,N,119,N,00,N
20250219,110147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17190,150,2,0.88,692228390,40423,71.85,16980,17190,16980,22150,11930,17040,17124.62,8.92,0,27668,17153,17096,17023,16966,16893,17125,16995,2549,5110,5000,12950,10,1,50773400,8728,11.16,0.46,12,0.08,1540.00,37497.00,18100,20240315,-5.03,14390,20240418,19.46,17190,0.00,20250219,15760,9.07,20250110,18100,-5.03,20240315,14390,19.46,20240418,0.10,N,003540,5000,2548 억,,4530732,N,N,119,N,00,N
20250219,100147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17090,50,2,0.29,204634660,11977,21.29,16980,17130,16980,22150,11930,17040,17085.64,8.92,0,7321,17153,17096,17023,16966,16893,17125,16995,2549,5110,5000,12950,10,1,50773400,8677,11.10,0.46,12,0.02,1540.00,37497.00,18100,20240315,-5.58,14390,20240418,18.76,17130,-0.23,20250219,15760,8.44,20250110,18100,-5.58,20240315,14390,18.76,20240418,0.10,N,003540,5000,2548 억,,4530732,N,N,119,N,00,N
20250219,090147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17040,0,3,0.00,5926430,349,0.62,16980,17040,16980,22150,11930,17040,16981.17,8.92,0,-6,17153,17096,17023,16966,16893,17125,16995,2549,5110,5000,12950,10,1,50773400,8652,11.06,0.45,12,0.00,1540.00,37497.00,18100,20240315,-5.86,14390,20240418,18.42,17080,-0.23,20250218,15760,8.12,20250110,18100,-5.86,20240315,14390,18.42,20240418,0.10,N,003540,5000,2548 억,,4530732,N,N,119,N,00,N
20250218,160147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17040,50,2,0.29,957628700,56201,84.59,16960,17080,16950,22050,11900,16990,17039.35,8.91,0,13736,17176,17082,16916,16822,16656,17130,16870,2549,5060,5000,12910,10,1,50773400,8652,11.06,0.45,12,0.11,1540.00,37497.00,18100,20240315,-5.86,14390,20240418,18.42,17080,-0.23,20250218,15760,8.12,20250110,18100,-5.86,20240315,14390,18.42,20240418,0.11,N,003540,5000,2548 억,,4525451,N,N,119,N,00,N
20250218,150147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17010,20,2,0.12,905331390,53130,79.97,16960,17080,16950,22050,11900,16990,17039.93,8.91,0,13343,17176,17082,16916,16822,16656,17130,16870,2549,5060,5000,12910,10,1,50773400,8637,11.05,0.45,12,0.10,1540.00,37497.00,18100,20240315,-6.02,14390,20240418,18.21,17080,-0.41,20250218,15760,7.93,20250110,18100,-6.02,20240315,14390,18.21,20240418,0.11,N,003540,5000,2548 억,,4525451,N,N,42,N,00,N
20250218,140147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17010,20,2,0.12,794921600,46643,70.21,16960,17080,16950,22050,11900,16990,17042.68,8.91,0,12796,17176,17082,16916,16822,16656,17130,16870,2549,5060,5000,12910,10,1,50773400,8637,11.05,0.45,12,0.09,1540.00,37497.00,18100,20240315,-6.02,14390,20240418,18.21,17080,-0.41,20250218,15760,7.93,20250110,18100,-6.02,20240315,14390,18.21,20240418,0.11,N,003540,5000,2548 억,,4525451,N,N,42,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 160147 55 60.00 KOSPI 증권 N N N Y 60 N 17110 70 2 0.41 1428846840 83343 148.13 16980 17200 16980 22150 11930 17040 17144.17 8.92 0 42895 17153 17096 17023 16966 16893 17125 16995 2549 5110 5000 12950 10 1 50773400 8687 11.11 0.46 12 0.16 1540.00 37497.00 18100 20240315 -5.47 14390 20240418 18.90 17200 -0.52 20250219 15760 8.57 20250110 18100 -5.47 20240315 14390 18.90 20240418 0.10 N 003540 5000 2548 억 4530732 N N 1 N 00 N
3 20250219 150147 55 60.00 KOSPI 증권 N N N Y 60 N 17150 110 2 0.65 1318441180 76895 136.67 16980 17200 16980 22150 11930 17040 17145.99 8.92 0 43187 17153 17096 17023 16966 16893 17125 16995 2549 5110 5000 12950 10 1 50773400 8708 11.14 0.46 12 0.15 1540.00 37497.00 18100 20240315 -5.25 14390 20240418 19.18 17200 -0.29 20250219 15760 8.82 20250110 18100 -5.25 20240315 14390 19.18 20240418 0.10 N 003540 5000 2548 억 4530732 N N 119 N 00 N
4 20250219 140147 55 60.00 KOSPI 증권 N N N Y 60 N 17170 130 2 0.76 1132140840 66023 117.35 16980 17200 16980 22150 11930 17040 17147.67 8.92 0 39115 17153 17096 17023 16966 16893 17125 16995 2549 5110 5000 12950 10 1 50773400 8718 11.15 0.46 12 0.13 1540.00 37497.00 18100 20240315 -5.14 14390 20240418 19.32 17200 -0.17 20250219 15760 8.95 20250110 18100 -5.14 20240315 14390 19.32 20240418 0.10 N 003540 5000 2548 억 4530732 N N 119 N 00 N
5 20250219 130147 55 60.00 KOSPI 증권 N N N Y 60 N 17180 140 2 0.82 1026635710 59880 106.43 16980 17200 16980 22150 11930 17040 17144.88 8.92 0 37356 17153 17096 17023 16966 16893 17125 16995 2549 5110 5000 12950 10 1 50773400 8723 11.16 0.46 12 0.12 1540.00 37497.00 18100 20240315 -5.08 14390 20240418 19.39 17200 -0.12 20250219 15760 9.01 20250110 18100 -5.08 20240315 14390 19.39 20240418 0.10 N 003540 5000 2548 억 4530732 N N 119 N 00 N
6 20250219 120147 55 60.00 KOSPI 증권 N N N Y 60 N 17170 130 2 0.76 825741060 48193 85.66 16980 17200 16980 22150 11930 17040 17134.05 8.92 0 31460 17153 17096 17023 16966 16893 17125 16995 2549 5110 5000 12950 10 1 50773400 8718 11.15 0.46 12 0.09 1540.00 37497.00 18100 20240315 -5.14 14390 20240418 19.32 17200 -0.17 20250219 15760 8.95 20250110 18100 -5.14 20240315 14390 19.32 20240418 0.10 N 003540 5000 2548 억 4530732 N N 119 N 00 N
7 20250219 110147 55 60.00 KOSPI 증권 N N N Y 60 N 17190 150 2 0.88 692228390 40423 71.85 16980 17190 16980 22150 11930 17040 17124.62 8.92 0 27668 17153 17096 17023 16966 16893 17125 16995 2549 5110 5000 12950 10 1 50773400 8728 11.16 0.46 12 0.08 1540.00 37497.00 18100 20240315 -5.03 14390 20240418 19.46 17190 0.00 20250219 15760 9.07 20250110 18100 -5.03 20240315 14390 19.46 20240418 0.10 N 003540 5000 2548 억 4530732 N N 119 N 00 N
8 20250219 100147 55 60.00 KOSPI 증권 N N N Y 60 N 17090 50 2 0.29 204634660 11977 21.29 16980 17130 16980 22150 11930 17040 17085.64 8.92 0 7321 17153 17096 17023 16966 16893 17125 16995 2549 5110 5000 12950 10 1 50773400 8677 11.10 0.46 12 0.02 1540.00 37497.00 18100 20240315 -5.58 14390 20240418 18.76 17130 -0.23 20250219 15760 8.44 20250110 18100 -5.58 20240315 14390 18.76 20240418 0.10 N 003540 5000 2548 억 4530732 N N 119 N 00 N
9 20250219 090147 55 60.00 KOSPI 증권 N N N Y 60 N 17040 0 3 0.00 5926430 349 0.62 16980 17040 16980 22150 11930 17040 16981.17 8.92 0 -6 17153 17096 17023 16966 16893 17125 16995 2549 5110 5000 12950 10 1 50773400 8652 11.06 0.45 12 0.00 1540.00 37497.00 18100 20240315 -5.86 14390 20240418 18.42 17080 -0.23 20250218 15760 8.12 20250110 18100 -5.86 20240315 14390 18.42 20240418 0.10 N 003540 5000 2548 억 4530732 N N 119 N 00 N
10 20250218 160147 55 60.00 KOSPI 증권 N N N Y 60 N 17040 50 2 0.29 957628700 56201 84.59 16960 17080 16950 22050 11900 16990 17039.35 8.91 0 13736 17176 17082 16916 16822 16656 17130 16870 2549 5060 5000 12910 10 1 50773400 8652 11.06 0.45 12 0.11 1540.00 37497.00 18100 20240315 -5.86 14390 20240418 18.42 17080 -0.23 20250218 15760 8.12 20250110 18100 -5.86 20240315 14390 18.42 20240418 0.11 N 003540 5000 2548 억 4525451 N N 119 N 00 N
11 20250218 150147 55 60.00 KOSPI 증권 N N N Y 60 N 17010 20 2 0.12 905331390 53130 79.97 16960 17080 16950 22050 11900 16990 17039.93 8.91 0 13343 17176 17082 16916 16822 16656 17130 16870 2549 5060 5000 12910 10 1 50773400 8637 11.05 0.45 12 0.10 1540.00 37497.00 18100 20240315 -6.02 14390 20240418 18.21 17080 -0.41 20250218 15760 7.93 20250110 18100 -6.02 20240315 14390 18.21 20240418 0.11 N 003540 5000 2548 억 4525451 N N 42 N 00 N
12 20250218 140147 55 60.00 KOSPI 증권 N N N Y 60 N 17010 20 2 0.12 794921600 46643 70.21 16960 17080 16950 22050 11900 16990 17042.68 8.91 0 12796 17176 17082 16916 16822 16656 17130 16870 2549 5060 5000 12910 10 1 50773400 8637 11.05 0.45 12 0.09 1540.00 37497.00 18100 20240315 -6.02 14390 20240418 18.21 17080 -0.41 20250218 15760 7.93 20250110 18100 -6.02 20240315 14390 18.21 20240418 0.11 N 003540 5000 2548 억 4525451 N N 42 N 00 N