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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003530/price/prices-20250401.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
20250430,160146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3435,5,2,0.15,3450229234,996649,173.68,3415,3515,3405,4455,2405,3430,3461.83,7.87,0,15411,3493,3461,3408,3376,3323,3477,3392,10727,1025,5000,2460,5,1,214547775,7370,19.41,0.44,12,0.46,177.00,7820.00,4675,20241112,-26.52,2870,20240805,19.69,3875,-11.35,20250218,2910,18.04,20250409,4675,-26.52,20241112,2870,19.69,20240805,2.38,Y,003530,5000,10727 억,,16888272,N,N,54437,N,00,N
20250430,150147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3430,0,3,0.00,3280320199,947135,165.05,3415,3515,3405,4455,2405,3430,3463.42,7.87,0,4316,3493,3461,3408,3376,3323,3477,3392,10727,1025,5000,2460,5,1,214547775,7359,19.38,0.44,12,0.44,177.00,7820.00,4675,20241112,-26.63,2870,20240805,19.51,3875,-11.48,20250218,2910,17.87,20250409,4675,-26.63,20241112,2870,19.51,20240805,2.38,Y,003530,5000,10727 억,,16888272,N,N,31874,N,00,N
20250430,140147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3415,-15,5,-0.44,3036156531,875818,152.62,3415,3515,3405,4455,2405,3430,3466.65,7.87,0,1754,3493,3461,3408,3376,3323,3477,3392,10727,1025,5000,2460,5,1,214547775,7327,19.29,0.44,12,0.41,177.00,7820.00,4675,20241112,-26.95,2870,20240805,18.99,3875,-11.87,20250218,2910,17.35,20250409,4675,-26.95,20241112,2870,18.99,20240805,2.38,Y,003530,5000,10727 억,,16888272,N,N,31874,N,00,N
20250430,130147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3460,30,2,0.87,2575688971,741645,129.24,3415,3515,3405,4455,2405,3430,3472.94,7.87,0,35692,3493,3461,3408,3376,3323,3477,3392,10727,1025,5000,2460,5,1,214547775,7423,19.55,0.44,12,0.35,177.00,7820.00,4675,20241112,-25.99,2870,20240805,20.56,3875,-10.71,20250218,2910,18.90,20250409,4675,-25.99,20241112,2870,20.56,20240805,2.38,Y,003530,5000,10727 억,,16888272,N,N,31874,N,00,N
20250430,120146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3465,35,2,1.02,2233040726,642551,111.97,3415,3515,3405,4455,2405,3430,3475.28,7.87,0,73162,3493,3461,3408,3376,3323,3477,3392,10727,1025,5000,2460,5,1,214547775,7434,19.58,0.44,12,0.30,177.00,7820.00,4675,20241112,-25.88,2870,20240805,20.73,3875,-10.58,20250218,2910,19.07,20250409,4675,-25.88,20241112,2870,20.73,20240805,2.38,Y,003530,5000,10727 억,,16888272,N,N,31874,N,00,N
20250430,110147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3490,60,2,1.75,1908987314,548893,95.65,3415,3515,3405,4455,2405,3430,3477.89,7.87,0,86442,3493,3461,3408,3376,3323,3477,3392,10727,1025,5000,2460,5,1,214547775,7488,19.72,0.45,12,0.26,177.00,7820.00,4675,20241112,-25.35,2870,20240805,21.60,3875,-9.94,20250218,2910,19.93,20250409,4675,-25.35,20241112,2870,21.60,20240805,2.38,Y,003530,5000,10727 억,,16888272,N,N,31874,N,00,N
20250430,100148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3475,45,2,1.31,1213695607,349235,60.86,3415,3515,3405,4455,2405,3430,3475.30,7.87,0,80678,3493,3461,3408,3376,3323,3477,3392,10727,1025,5000,2460,5,1,214547775,7456,19.63,0.44,12,0.16,177.00,7820.00,4675,20241112,-25.67,2870,20240805,21.08,3875,-10.32,20250218,2910,19.42,20250409,4675,-25.67,20241112,2870,21.08,20240805,2.38,Y,003530,5000,10727 억,,16888272,N,N,31874,N,00,N
20250430,090147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3415,-15,5,-0.44,6623160,1939,0.34,3415,3420,3415,4455,2405,3430,3415.38,7.87,0,-1697,3493,3461,3408,3376,3323,3477,3392,10727,1025,5000,2460,5,1,214547775,7327,19.29,0.44,12,0.00,177.00,7820.00,4675,20241112,-26.95,2870,20240805,18.99,3875,-11.87,20250218,2910,17.35,20250409,4675,-26.95,20241112,2870,18.99,20240805,2.38,Y,003530,5000,10727 억,,16888272,N,N,31874,N,00,N
20250429,160145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3430,60,2,1.78,1956843559,573846,178.21,3375,3440,3355,4380,2360,3370,3410.05,7.80,0,157173,3406,3387,3366,3347,3326,3397,3357,10727,1010,5000,2420,5,1,214547775,7359,19.38,0.44,12,0.27,177.00,7820.00,4675,20241112,-26.63,2870,20240805,19.51,3875,-11.48,20250218,2910,17.87,20250409,4675,-26.63,20241112,2870,19.51,20240805,2.36,Y,003530,5000,10727 억,,16726626,N,N,31874,N,00,N
20250429,150146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3400,30,2,0.89,1605910879,471264,146.35,3375,3440,3355,4380,2360,3370,3407.67,7.80,0,133988,3406,3387,3366,3347,3326,3397,3357,10727,1010,5000,2420,5,1,214547775,7295,19.21,0.43,12,0.22,177.00,7820.00,4675,20241112,-27.27,2870,20240805,18.47,3875,-12.26,20250218,2910,16.84,20250409,4675,-27.27,20241112,2870,18.47,20240805,2.36,Y,003530,5000,10727 억,,16726626,N,N,9830,N,00,N
20250429,140146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3425,55,2,1.63,1346894189,395222,122.74,3375,3440,3355,4380,2360,3370,3407.94,7.80,0,109679,3406,3387,3366,3347,3326,3397,3357,10727,1010,5000,2420,5,1,214547775,7348,19.35,0.44,12,0.18,177.00,7820.00,4675,20241112,-26.74,2870,20240805,19.34,3875,-11.61,20250218,2910,17.70,20250409,4675,-26.74,20241112,2870,19.34,20240805,2.36,Y,003530,5000,10727 억,,16726626,N,N,9830,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 20250430 160146 55 40.00 KOSPI 증권 N N N Y 40 N 3435 5 2 0.15 3450229234 996649 173.68 3415 3515 3405 4455 2405 3430 3461.83 7.87 0 15411 3493 3461 3408 3376 3323 3477 3392 10727 1025 5000 2460 5 1 214547775 7370 19.41 0.44 12 0.46 177.00 7820.00 4675 20241112 -26.52 2870 20240805 19.69 3875 -11.35 20250218 2910 18.04 20250409 4675 -26.52 20241112 2870 19.69 20240805 2.38 Y 003530 5000 10727 억 16888272 N N 54437 N 00 N
3 20250430 150147 55 40.00 KOSPI 증권 N N N Y 40 N 3430 0 3 0.00 3280320199 947135 165.05 3415 3515 3405 4455 2405 3430 3463.42 7.87 0 4316 3493 3461 3408 3376 3323 3477 3392 10727 1025 5000 2460 5 1 214547775 7359 19.38 0.44 12 0.44 177.00 7820.00 4675 20241112 -26.63 2870 20240805 19.51 3875 -11.48 20250218 2910 17.87 20250409 4675 -26.63 20241112 2870 19.51 20240805 2.38 Y 003530 5000 10727 억 16888272 N N 31874 N 00 N
4 20250430 140147 55 40.00 KOSPI 증권 N N N Y 40 N 3415 -15 5 -0.44 3036156531 875818 152.62 3415 3515 3405 4455 2405 3430 3466.65 7.87 0 1754 3493 3461 3408 3376 3323 3477 3392 10727 1025 5000 2460 5 1 214547775 7327 19.29 0.44 12 0.41 177.00 7820.00 4675 20241112 -26.95 2870 20240805 18.99 3875 -11.87 20250218 2910 17.35 20250409 4675 -26.95 20241112 2870 18.99 20240805 2.38 Y 003530 5000 10727 억 16888272 N N 31874 N 00 N
5 20250430 130147 55 40.00 KOSPI 증권 N N N Y 40 N 3460 30 2 0.87 2575688971 741645 129.24 3415 3515 3405 4455 2405 3430 3472.94 7.87 0 35692 3493 3461 3408 3376 3323 3477 3392 10727 1025 5000 2460 5 1 214547775 7423 19.55 0.44 12 0.35 177.00 7820.00 4675 20241112 -25.99 2870 20240805 20.56 3875 -10.71 20250218 2910 18.90 20250409 4675 -25.99 20241112 2870 20.56 20240805 2.38 Y 003530 5000 10727 억 16888272 N N 31874 N 00 N
6 20250430 120146 55 40.00 KOSPI 증권 N N N Y 40 N 3465 35 2 1.02 2233040726 642551 111.97 3415 3515 3405 4455 2405 3430 3475.28 7.87 0 73162 3493 3461 3408 3376 3323 3477 3392 10727 1025 5000 2460 5 1 214547775 7434 19.58 0.44 12 0.30 177.00 7820.00 4675 20241112 -25.88 2870 20240805 20.73 3875 -10.58 20250218 2910 19.07 20250409 4675 -25.88 20241112 2870 20.73 20240805 2.38 Y 003530 5000 10727 억 16888272 N N 31874 N 00 N
7 20250430 110147 55 40.00 KOSPI 증권 N N N Y 40 N 3490 60 2 1.75 1908987314 548893 95.65 3415 3515 3405 4455 2405 3430 3477.89 7.87 0 86442 3493 3461 3408 3376 3323 3477 3392 10727 1025 5000 2460 5 1 214547775 7488 19.72 0.45 12 0.26 177.00 7820.00 4675 20241112 -25.35 2870 20240805 21.60 3875 -9.94 20250218 2910 19.93 20250409 4675 -25.35 20241112 2870 21.60 20240805 2.38 Y 003530 5000 10727 억 16888272 N N 31874 N 00 N
8 20250430 100148 55 40.00 KOSPI 증권 N N N Y 40 N 3475 45 2 1.31 1213695607 349235 60.86 3415 3515 3405 4455 2405 3430 3475.30 7.87 0 80678 3493 3461 3408 3376 3323 3477 3392 10727 1025 5000 2460 5 1 214547775 7456 19.63 0.44 12 0.16 177.00 7820.00 4675 20241112 -25.67 2870 20240805 21.08 3875 -10.32 20250218 2910 19.42 20250409 4675 -25.67 20241112 2870 21.08 20240805 2.38 Y 003530 5000 10727 억 16888272 N N 31874 N 00 N
9 20250430 090147 55 40.00 KOSPI 증권 N N N Y 40 N 3415 -15 5 -0.44 6623160 1939 0.34 3415 3420 3415 4455 2405 3430 3415.38 7.87 0 -1697 3493 3461 3408 3376 3323 3477 3392 10727 1025 5000 2460 5 1 214547775 7327 19.29 0.44 12 0.00 177.00 7820.00 4675 20241112 -26.95 2870 20240805 18.99 3875 -11.87 20250218 2910 17.35 20250409 4675 -26.95 20241112 2870 18.99 20240805 2.38 Y 003530 5000 10727 억 16888272 N N 31874 N 00 N
10 20250429 160145 55 40.00 KOSPI 증권 N N N Y 40 N 3430 60 2 1.78 1956843559 573846 178.21 3375 3440 3355 4380 2360 3370 3410.05 7.80 0 157173 3406 3387 3366 3347 3326 3397 3357 10727 1010 5000 2420 5 1 214547775 7359 19.38 0.44 12 0.27 177.00 7820.00 4675 20241112 -26.63 2870 20240805 19.51 3875 -11.48 20250218 2910 17.87 20250409 4675 -26.63 20241112 2870 19.51 20240805 2.36 Y 003530 5000 10727 억 16726626 N N 31874 N 00 N
11 20250429 150146 55 40.00 KOSPI 증권 N N N Y 40 N 3400 30 2 0.89 1605910879 471264 146.35 3375 3440 3355 4380 2360 3370 3407.67 7.80 0 133988 3406 3387 3366 3347 3326 3397 3357 10727 1010 5000 2420 5 1 214547775 7295 19.21 0.43 12 0.22 177.00 7820.00 4675 20241112 -27.27 2870 20240805 18.47 3875 -12.26 20250218 2910 16.84 20250409 4675 -27.27 20241112 2870 18.47 20240805 2.36 Y 003530 5000 10727 억 16726626 N N 9830 N 00 N
12 20250429 140146 55 40.00 KOSPI 증권 N N N Y 40 N 3425 55 2 1.63 1346894189 395222 122.74 3375 3440 3355 4380 2360 3370 3407.94 7.80 0 109679 3406 3387 3366 3347 3326 3397 3357 10727 1010 5000 2420 5 1 214547775 7348 19.35 0.44 12 0.18 177.00 7820.00 4675 20241112 -26.74 2870 20240805 19.34 3875 -11.61 20250218 2910 17.70 20250409 4675 -26.74 20241112 2870 19.34 20240805 2.36 Y 003530 5000 10727 억 16726626 N N 9830 N 00 N