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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3275,60,2,1.87,1849228410,567451,199.72,3285,3295,3225,4175,2255,3215,3258.83,7.71,0,-48294,3255,3235,3195,3175,3135,3245,3185,10727,960,5000,2310,5,1,214547775,7026,18.50,0.42,12,0.26,177.00,7820.00,4675,20241112,-29.95,2870,20240805,14.11,3875,-15.48,20250218,2910,12.54,20250409,4675,-29.95,20241112,2870,14.11,20240805,2.29,Y,003530,5000,10727 억,,16547725,N,N,31572,N,00,N
20250421,150145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3290,75,2,2.33,1740492702,534286,188.05,3285,3295,3225,4175,2255,3215,3257.60,7.71,0,-46461,3255,3235,3195,3175,3135,3245,3185,10727,960,5000,2310,5,1,214547775,7059,18.59,0.42,12,0.25,177.00,7820.00,4675,20241112,-29.63,2870,20240805,14.63,3875,-15.10,20250218,2910,13.06,20250409,4675,-29.63,20241112,2870,14.63,20240805,2.29,Y,003530,5000,10727 억,,16547725,N,N,10129,N,00,N
20250421,140146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3250,35,2,1.09,1286442208,395543,139.22,3285,3295,3225,4175,2255,3215,3252.34,7.71,0,-66780,3255,3235,3195,3175,3135,3245,3185,10727,960,5000,2310,5,1,214547775,6973,18.36,0.42,12,0.18,177.00,7820.00,4675,20241112,-30.48,2870,20240805,13.24,3875,-16.13,20250218,2910,11.68,20250409,4675,-30.48,20241112,2870,13.24,20240805,2.29,Y,003530,5000,10727 억,,16547725,N,N,10129,N,00,N
20250421,130146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3230,15,2,0.47,1105748212,339931,119.64,3285,3295,3225,4175,2255,3215,3252.86,7.71,0,-68360,3255,3235,3195,3175,3135,3245,3185,10727,960,5000,2310,5,1,214547775,6930,18.25,0.41,12,0.16,177.00,7820.00,4675,20241112,-30.91,2870,20240805,12.54,3875,-16.65,20250218,2910,11.00,20250409,4675,-30.91,20241112,2870,12.54,20240805,2.29,Y,003530,5000,10727 억,,16547725,N,N,10129,N,00,N
20250421,120145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3235,20,2,0.62,1009328172,310116,109.15,3285,3295,3225,4175,2255,3215,3254.68,7.71,0,-64126,3255,3235,3195,3175,3135,3245,3185,10727,960,5000,2310,5,1,214547775,6941,18.28,0.41,12,0.14,177.00,7820.00,4675,20241112,-30.80,2870,20240805,12.72,3875,-16.52,20250218,2910,11.17,20250409,4675,-30.80,20241112,2870,12.72,20240805,2.29,Y,003530,5000,10727 억,,16547725,N,N,10129,N,00,N
20250421,110146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3240,25,2,0.78,880548282,270393,95.17,3285,3295,3225,4175,2255,3215,3256.55,7.71,0,-57322,3255,3235,3195,3175,3135,3245,3185,10727,960,5000,2310,5,1,214547775,6951,18.31,0.41,12,0.13,177.00,7820.00,4675,20241112,-30.70,2870,20240805,12.89,3875,-16.39,20250218,2910,11.34,20250409,4675,-30.70,20241112,2870,12.89,20240805,2.29,Y,003530,5000,10727 억,,16547725,N,N,10129,N,00,N
20250421,100145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3255,40,2,1.24,555304957,169972,59.82,3285,3295,3235,4175,2255,3215,3267.04,7.71,0,-49010,3255,3235,3195,3175,3135,3245,3185,10727,960,5000,2310,5,1,214547775,6984,18.39,0.42,12,0.08,177.00,7820.00,4675,20241112,-30.37,2870,20240805,13.41,3875,-16.00,20250218,2910,11.86,20250409,4675,-30.37,20241112,2870,13.41,20240805,2.29,Y,003530,5000,10727 억,,16547725,N,N,10129,N,00,N
20250421,090147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3280,65,2,2.02,154147435,46975,16.53,3285,3285,3250,4175,2255,3215,3281.48,7.71,0,-19383,3255,3235,3195,3175,3135,3245,3185,10727,960,5000,2310,5,1,214547775,7037,18.53,0.42,12,0.02,177.00,7820.00,4675,20241112,-29.84,2870,20240805,14.29,3875,-15.35,20250218,2910,12.71,20250409,4675,-29.84,20241112,2870,14.29,20240805,2.29,Y,003530,5000,10727 억,,16547725,N,N,10129,N,00,N
20250418,160143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3215,40,2,1.26,905886622,284117,212.06,3195,3215,3155,4125,2225,3175,3188.36,7.68,0,68833,3221,3197,3176,3152,3131,3210,3165,10727,950,5000,2280,5,1,214547775,6898,18.16,0.41,12,0.13,177.00,7820.00,4675,20241112,-31.23,2870,20240805,12.02,3875,-17.03,20250218,2910,10.48,20250409,4675,-31.23,20241112,2870,12.02,20240805,2.29,Y,003530,5000,10727 억,,16470199,N,N,10129,N,00,N
20250418,150144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3200,25,2,0.79,761237595,239073,178.44,3195,3210,3155,4125,2225,3175,3184.12,7.68,0,64579,3221,3197,3176,3152,3131,3210,3165,10727,950,5000,2280,5,1,214547775,6866,18.08,0.41,12,0.11,177.00,7820.00,4675,20241112,-31.55,2870,20240805,11.50,3875,-17.42,20250218,2910,9.97,20250409,4675,-31.55,20241112,2870,11.50,20240805,2.29,Y,003530,5000,10727 억,,16470199,N,N,9029,N,00,N
20250418,140146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3200,25,2,0.79,565830565,177965,132.83,3195,3200,3155,4125,2225,3175,3179.45,7.68,0,35870,3221,3197,3176,3152,3131,3210,3165,10727,950,5000,2280,5,1,214547775,6866,18.08,0.41,12,0.08,177.00,7820.00,4675,20241112,-31.55,2870,20240805,11.50,3875,-17.42,20250218,2910,9.97,20250409,4675,-31.55,20241112,2870,11.50,20240805,2.29,Y,003530,5000,10727 억,,16470199,N,N,9029,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 20250421 160143 55 40.00 KOSPI 증권 N N N Y 40 N 3275 60 2 1.87 1849228410 567451 199.72 3285 3295 3225 4175 2255 3215 3258.83 7.71 0 -48294 3255 3235 3195 3175 3135 3245 3185 10727 960 5000 2310 5 1 214547775 7026 18.50 0.42 12 0.26 177.00 7820.00 4675 20241112 -29.95 2870 20240805 14.11 3875 -15.48 20250218 2910 12.54 20250409 4675 -29.95 20241112 2870 14.11 20240805 2.29 Y 003530 5000 10727 억 16547725 N N 31572 N 00 N
3 20250421 150145 55 40.00 KOSPI 증권 N N N Y 40 N 3290 75 2 2.33 1740492702 534286 188.05 3285 3295 3225 4175 2255 3215 3257.60 7.71 0 -46461 3255 3235 3195 3175 3135 3245 3185 10727 960 5000 2310 5 1 214547775 7059 18.59 0.42 12 0.25 177.00 7820.00 4675 20241112 -29.63 2870 20240805 14.63 3875 -15.10 20250218 2910 13.06 20250409 4675 -29.63 20241112 2870 14.63 20240805 2.29 Y 003530 5000 10727 억 16547725 N N 10129 N 00 N
4 20250421 140146 55 40.00 KOSPI 증권 N N N Y 40 N 3250 35 2 1.09 1286442208 395543 139.22 3285 3295 3225 4175 2255 3215 3252.34 7.71 0 -66780 3255 3235 3195 3175 3135 3245 3185 10727 960 5000 2310 5 1 214547775 6973 18.36 0.42 12 0.18 177.00 7820.00 4675 20241112 -30.48 2870 20240805 13.24 3875 -16.13 20250218 2910 11.68 20250409 4675 -30.48 20241112 2870 13.24 20240805 2.29 Y 003530 5000 10727 억 16547725 N N 10129 N 00 N
5 20250421 130146 55 40.00 KOSPI 증권 N N N Y 40 N 3230 15 2 0.47 1105748212 339931 119.64 3285 3295 3225 4175 2255 3215 3252.86 7.71 0 -68360 3255 3235 3195 3175 3135 3245 3185 10727 960 5000 2310 5 1 214547775 6930 18.25 0.41 12 0.16 177.00 7820.00 4675 20241112 -30.91 2870 20240805 12.54 3875 -16.65 20250218 2910 11.00 20250409 4675 -30.91 20241112 2870 12.54 20240805 2.29 Y 003530 5000 10727 억 16547725 N N 10129 N 00 N
6 20250421 120145 55 40.00 KOSPI 증권 N N N Y 40 N 3235 20 2 0.62 1009328172 310116 109.15 3285 3295 3225 4175 2255 3215 3254.68 7.71 0 -64126 3255 3235 3195 3175 3135 3245 3185 10727 960 5000 2310 5 1 214547775 6941 18.28 0.41 12 0.14 177.00 7820.00 4675 20241112 -30.80 2870 20240805 12.72 3875 -16.52 20250218 2910 11.17 20250409 4675 -30.80 20241112 2870 12.72 20240805 2.29 Y 003530 5000 10727 억 16547725 N N 10129 N 00 N
7 20250421 110146 55 40.00 KOSPI 증권 N N N Y 40 N 3240 25 2 0.78 880548282 270393 95.17 3285 3295 3225 4175 2255 3215 3256.55 7.71 0 -57322 3255 3235 3195 3175 3135 3245 3185 10727 960 5000 2310 5 1 214547775 6951 18.31 0.41 12 0.13 177.00 7820.00 4675 20241112 -30.70 2870 20240805 12.89 3875 -16.39 20250218 2910 11.34 20250409 4675 -30.70 20241112 2870 12.89 20240805 2.29 Y 003530 5000 10727 억 16547725 N N 10129 N 00 N
8 20250421 100145 55 40.00 KOSPI 증권 N N N Y 40 N 3255 40 2 1.24 555304957 169972 59.82 3285 3295 3235 4175 2255 3215 3267.04 7.71 0 -49010 3255 3235 3195 3175 3135 3245 3185 10727 960 5000 2310 5 1 214547775 6984 18.39 0.42 12 0.08 177.00 7820.00 4675 20241112 -30.37 2870 20240805 13.41 3875 -16.00 20250218 2910 11.86 20250409 4675 -30.37 20241112 2870 13.41 20240805 2.29 Y 003530 5000 10727 억 16547725 N N 10129 N 00 N
9 20250421 090147 55 40.00 KOSPI 증권 N N N Y 40 N 3280 65 2 2.02 154147435 46975 16.53 3285 3285 3250 4175 2255 3215 3281.48 7.71 0 -19383 3255 3235 3195 3175 3135 3245 3185 10727 960 5000 2310 5 1 214547775 7037 18.53 0.42 12 0.02 177.00 7820.00 4675 20241112 -29.84 2870 20240805 14.29 3875 -15.35 20250218 2910 12.71 20250409 4675 -29.84 20241112 2870 14.29 20240805 2.29 Y 003530 5000 10727 억 16547725 N N 10129 N 00 N
10 20250418 160143 55 40.00 KOSPI 증권 N N N Y 40 N 3215 40 2 1.26 905886622 284117 212.06 3195 3215 3155 4125 2225 3175 3188.36 7.68 0 68833 3221 3197 3176 3152 3131 3210 3165 10727 950 5000 2280 5 1 214547775 6898 18.16 0.41 12 0.13 177.00 7820.00 4675 20241112 -31.23 2870 20240805 12.02 3875 -17.03 20250218 2910 10.48 20250409 4675 -31.23 20241112 2870 12.02 20240805 2.29 Y 003530 5000 10727 억 16470199 N N 10129 N 00 N
11 20250418 150144 55 40.00 KOSPI 증권 N N N Y 40 N 3200 25 2 0.79 761237595 239073 178.44 3195 3210 3155 4125 2225 3175 3184.12 7.68 0 64579 3221 3197 3176 3152 3131 3210 3165 10727 950 5000 2280 5 1 214547775 6866 18.08 0.41 12 0.11 177.00 7820.00 4675 20241112 -31.55 2870 20240805 11.50 3875 -17.42 20250218 2910 9.97 20250409 4675 -31.55 20241112 2870 11.50 20240805 2.29 Y 003530 5000 10727 억 16470199 N N 9029 N 00 N
12 20250418 140146 55 40.00 KOSPI 증권 N N N Y 40 N 3200 25 2 0.79 565830565 177965 132.83 3195 3200 3155 4125 2225 3175 3179.45 7.68 0 35870 3221 3197 3176 3152 3131 3210 3165 10727 950 5000 2280 5 1 214547775 6866 18.08 0.41 12 0.08 177.00 7820.00 4675 20241112 -31.55 2870 20240805 11.50 3875 -17.42 20250218 2910 9.97 20250409 4675 -31.55 20241112 2870 11.50 20240805 2.29 Y 003530 5000 10727 억 16470199 N N 9029 N 00 N