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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17060,70,2,0.41,634569430,37235,56.04,16960,17080,16950,22050,11900,16990,17042.28,8.91,0,13244,17176,17082,16916,16822,16656,17130,16870,2549,5060,5000,12910,10,1,50773400,8662,11.08,0.45,12,0.07,1540.00,37497.00,18100,20240315,-5.75,14390,20240418,18.55,17080,-0.12,20250218,15760,8.25,20250110,18100,-5.75,20240315,14390,18.55,20240418,0.11,N,003540,5000,2548 억,,4525451,N,N,42,N,00,N
20250218,120146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17050,60,2,0.35,574985850,33741,50.79,16960,17080,16950,22050,11900,16990,17041.16,8.91,0,12191,17176,17082,16916,16822,16656,17130,16870,2549,5060,5000,12910,10,1,50773400,8657,11.07,0.45,12,0.07,1540.00,37497.00,18100,20240315,-5.80,14390,20240418,18.49,17080,-0.18,20250218,15760,8.19,20250110,18100,-5.80,20240315,14390,18.49,20240418,0.11,N,003540,5000,2548 억,,4525451,N,N,42,N,00,N
20250218,110147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17060,70,2,0.41,504482300,29605,44.56,16960,17080,16950,22050,11900,16990,17040.44,8.91,0,11181,17176,17082,16916,16822,16656,17130,16870,2549,5060,5000,12910,10,1,50773400,8662,11.08,0.45,12,0.06,1540.00,37497.00,18100,20240315,-5.75,14390,20240418,18.55,17080,-0.12,20250218,15760,8.25,20250110,18100,-5.75,20240315,14390,18.55,20240418,0.11,N,003540,5000,2548 억,,4525451,N,N,42,N,00,N
20250218,100147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17050,60,2,0.35,319302340,18744,28.21,16960,17060,16950,22050,11900,16990,17034.91,8.91,0,11154,17176,17082,16916,16822,16656,17130,16870,2549,5060,5000,12910,10,1,50773400,8657,11.07,0.45,12,0.04,1540.00,37497.00,18100,20240315,-5.80,14390,20240418,18.49,17060,-0.06,20250218,15760,8.19,20250110,18100,-5.80,20240315,14390,18.49,20240418,0.11,N,003540,5000,2548 억,,4525451,N,N,42,N,00,N
20250218,090147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17030,40,2,0.24,5994550,353,0.53,16960,17030,16960,22050,11900,16990,16981.73,8.91,0,67,17176,17082,16916,16822,16656,17130,16870,2549,5060,5000,12910,10,1,50773400,8647,11.06,0.45,12,0.00,1540.00,37497.00,18100,20240315,-5.91,14390,20240418,18.35,17040,-0.06,20250206,15760,8.06,20250110,18100,-5.91,20240315,14390,18.35,20240418,0.11,N,003540,5000,2548 억,,4525451,N,N,42,N,00,N
20250217,160147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16990,160,2,0.95,1119099510,66131,175.67,16750,17010,16750,21850,11790,16830,16922.45,8.87,0,25118,16943,16886,16803,16746,16663,16915,16775,2549,5020,5000,12790,10,1,50773400,8626,11.03,0.45,12,0.13,1540.00,37497.00,18100,20240315,-6.13,14390,20240418,18.07,17040,-0.29,20250206,15760,7.80,20250110,18100,-6.13,20240315,14390,18.07,20240418,0.11,N,003540,5000,2548 억,,4502601,N,N,42,N,00,N
20250217,150147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16950,120,2,0.71,963725590,56974,151.34,16750,17010,16750,21850,11790,16830,16915.18,8.87,0,23621,16943,16886,16803,16746,16663,16915,16775,2549,5020,5000,12790,10,1,50773400,8606,11.01,0.45,12,0.11,1540.00,37497.00,18100,20240315,-6.35,14390,20240418,17.79,17040,-0.53,20250206,15760,7.55,20250110,18100,-6.35,20240315,14390,17.79,20240418,0.11,N,003540,5000,2548 억,,4502601,N,N,2,N,00,N
20250217,140146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16910,80,2,0.48,850624160,50292,133.59,16750,17010,16750,21850,11790,16830,16913.71,8.87,0,21813,16943,16886,16803,16746,16663,16915,16775,2549,5020,5000,12790,10,1,50773400,8586,10.98,0.45,12,0.10,1540.00,37497.00,18100,20240315,-6.57,14390,20240418,17.51,17040,-0.76,20250206,15760,7.30,20250110,18100,-6.57,20240315,14390,17.51,20240418,0.11,N,003540,5000,2548 억,,4502601,N,N,2,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 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
3 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
4 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
5 20250218 130147 55 60.00 KOSPI 증권 N N N Y 60 N 17060 70 2 0.41 634569430 37235 56.04 16960 17080 16950 22050 11900 16990 17042.28 8.91 0 13244 17176 17082 16916 16822 16656 17130 16870 2549 5060 5000 12910 10 1 50773400 8662 11.08 0.45 12 0.07 1540.00 37497.00 18100 20240315 -5.75 14390 20240418 18.55 17080 -0.12 20250218 15760 8.25 20250110 18100 -5.75 20240315 14390 18.55 20240418 0.11 N 003540 5000 2548 억 4525451 N N 42 N 00 N
6 20250218 120146 55 60.00 KOSPI 증권 N N N Y 60 N 17050 60 2 0.35 574985850 33741 50.79 16960 17080 16950 22050 11900 16990 17041.16 8.91 0 12191 17176 17082 16916 16822 16656 17130 16870 2549 5060 5000 12910 10 1 50773400 8657 11.07 0.45 12 0.07 1540.00 37497.00 18100 20240315 -5.80 14390 20240418 18.49 17080 -0.18 20250218 15760 8.19 20250110 18100 -5.80 20240315 14390 18.49 20240418 0.11 N 003540 5000 2548 억 4525451 N N 42 N 00 N
7 20250218 110147 55 60.00 KOSPI 증권 N N N Y 60 N 17060 70 2 0.41 504482300 29605 44.56 16960 17080 16950 22050 11900 16990 17040.44 8.91 0 11181 17176 17082 16916 16822 16656 17130 16870 2549 5060 5000 12910 10 1 50773400 8662 11.08 0.45 12 0.06 1540.00 37497.00 18100 20240315 -5.75 14390 20240418 18.55 17080 -0.12 20250218 15760 8.25 20250110 18100 -5.75 20240315 14390 18.55 20240418 0.11 N 003540 5000 2548 억 4525451 N N 42 N 00 N
8 20250218 100147 55 60.00 KOSPI 증권 N N N Y 60 N 17050 60 2 0.35 319302340 18744 28.21 16960 17060 16950 22050 11900 16990 17034.91 8.91 0 11154 17176 17082 16916 16822 16656 17130 16870 2549 5060 5000 12910 10 1 50773400 8657 11.07 0.45 12 0.04 1540.00 37497.00 18100 20240315 -5.80 14390 20240418 18.49 17060 -0.06 20250218 15760 8.19 20250110 18100 -5.80 20240315 14390 18.49 20240418 0.11 N 003540 5000 2548 억 4525451 N N 42 N 00 N
9 20250218 090147 55 60.00 KOSPI 증권 N N N Y 60 N 17030 40 2 0.24 5994550 353 0.53 16960 17030 16960 22050 11900 16990 16981.73 8.91 0 67 17176 17082 16916 16822 16656 17130 16870 2549 5060 5000 12910 10 1 50773400 8647 11.06 0.45 12 0.00 1540.00 37497.00 18100 20240315 -5.91 14390 20240418 18.35 17040 -0.06 20250206 15760 8.06 20250110 18100 -5.91 20240315 14390 18.35 20240418 0.11 N 003540 5000 2548 억 4525451 N N 42 N 00 N
10 20250217 160147 55 60.00 KOSPI 증권 N N N Y 60 N 16990 160 2 0.95 1119099510 66131 175.67 16750 17010 16750 21850 11790 16830 16922.45 8.87 0 25118 16943 16886 16803 16746 16663 16915 16775 2549 5020 5000 12790 10 1 50773400 8626 11.03 0.45 12 0.13 1540.00 37497.00 18100 20240315 -6.13 14390 20240418 18.07 17040 -0.29 20250206 15760 7.80 20250110 18100 -6.13 20240315 14390 18.07 20240418 0.11 N 003540 5000 2548 억 4502601 N N 42 N 00 N
11 20250217 150147 55 60.00 KOSPI 증권 N N N Y 60 N 16950 120 2 0.71 963725590 56974 151.34 16750 17010 16750 21850 11790 16830 16915.18 8.87 0 23621 16943 16886 16803 16746 16663 16915 16775 2549 5020 5000 12790 10 1 50773400 8606 11.01 0.45 12 0.11 1540.00 37497.00 18100 20240315 -6.35 14390 20240418 17.79 17040 -0.53 20250206 15760 7.55 20250110 18100 -6.35 20240315 14390 17.79 20240418 0.11 N 003540 5000 2548 억 4502601 N N 2 N 00 N
12 20250217 140146 55 60.00 KOSPI 증권 N N N Y 60 N 16910 80 2 0.48 850624160 50292 133.59 16750 17010 16750 21850 11790 16830 16913.71 8.87 0 21813 16943 16886 16803 16746 16663 16915 16775 2549 5020 5000 12790 10 1 50773400 8586 10.98 0.45 12 0.10 1540.00 37497.00 18100 20240315 -6.57 14390 20240418 17.51 17040 -0.76 20250206 15760 7.30 20250110 18100 -6.57 20240315 14390 17.51 20240418 0.11 N 003540 5000 2548 억 4502601 N N 2 N 00 N