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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003530/price/prices-20250301.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
20250311,160145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3410,-55,5,-1.59,3597174776,1063315,106.93,3400,3420,3355,4500,2430,3465,3382.97,8.06,0,-254861,3601,3532,3476,3407,3351,3505,3380,10727,1035,5000,2490,5,1,214547775,7316,81.19,0.47,12,0.50,42.00,7213.00,5330,20240305,-36.02,2870,20240805,18.82,3875,-12.00,20250218,3280,3.96,20250210,4900,-30.41,20240312,2870,18.82,20240805,2.55,N,003530,5000,10727 억,,17287984,N,N,4059,N,00,N
20250311,150145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3405,-60,5,-1.73,3433077071,1015036,102.08,3400,3420,3355,4500,2430,3465,3382.22,8.06,0,-237722,3601,3532,3476,3407,3351,3505,3380,10727,1035,5000,2490,5,1,214547775,7305,81.07,0.47,12,0.47,42.00,7213.00,5330,20240305,-36.12,2870,20240805,18.64,3875,-12.13,20250218,3280,3.81,20250210,4900,-30.51,20240312,2870,18.64,20240805,2.55,N,003530,5000,10727 억,,17287984,N,N,975,N,00,N
20250311,140145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3415,-50,5,-1.44,3244376376,959699,96.51,3400,3420,3355,4500,2430,3465,3380.62,8.06,0,-225409,3601,3532,3476,3407,3351,3505,3380,10727,1035,5000,2490,5,1,214547775,7327,81.31,0.47,12,0.45,42.00,7213.00,5330,20240305,-35.93,2870,20240805,18.99,3875,-11.87,20250218,3280,4.12,20250210,4900,-30.31,20240312,2870,18.99,20240805,2.55,N,003530,5000,10727 억,,17287984,N,N,975,N,00,N
20250311,130145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3405,-60,5,-1.73,2983395821,882886,88.79,3400,3420,3355,4500,2430,3465,3379.14,8.06,0,-244943,3601,3532,3476,3407,3351,3505,3380,10727,1035,5000,2490,5,1,214547775,7305,81.07,0.47,12,0.41,42.00,7213.00,5330,20240305,-36.12,2870,20240805,18.64,3875,-12.13,20250218,3280,3.81,20250210,4900,-30.51,20240312,2870,18.64,20240805,2.55,N,003530,5000,10727 억,,17287984,N,N,975,N,00,N
20250311,120144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3400,-65,5,-1.88,2746685819,813403,81.80,3400,3410,3355,4500,2430,3465,3376.78,8.06,0,-254975,3601,3532,3476,3407,3351,3505,3380,10727,1035,5000,2490,5,1,214547775,7295,80.95,0.47,12,0.38,42.00,7213.00,5330,20240305,-36.21,2870,20240805,18.47,3875,-12.26,20250218,3280,3.66,20250210,4900,-30.61,20240312,2870,18.47,20240805,2.55,N,003530,5000,10727 억,,17287984,N,N,975,N,00,N
20250311,110145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3390,-75,5,-2.16,2492180925,738471,74.26,3400,3410,3355,4500,2430,3465,3374.78,8.06,0,-297673,3601,3532,3476,3407,3351,3505,3380,10727,1035,5000,2490,5,1,214547775,7273,80.71,0.47,12,0.34,42.00,7213.00,5330,20240305,-36.40,2870,20240805,18.12,3875,-12.52,20250218,3280,3.35,20250210,4900,-30.82,20240312,2870,18.12,20240805,2.55,N,003530,5000,10727 억,,17287984,N,N,975,N,00,N
20250311,100145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3385,-80,5,-2.31,1436729615,424656,42.71,3400,3410,3360,4500,2430,3465,3383.27,8.06,0,-107081,3601,3532,3476,3407,3351,3505,3380,10727,1035,5000,2490,5,1,214547775,7262,80.60,0.47,12,0.20,42.00,7213.00,5330,20240305,-36.49,2870,20240805,17.94,3875,-12.65,20250218,3280,3.20,20250210,4900,-30.92,20240312,2870,17.94,20240805,2.55,N,003530,5000,10727 억,,17287984,N,N,975,N,00,N
20250311,090145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3375,-90,5,-2.60,214760045,63236,6.36,3400,3410,3370,4500,2430,3465,3396.13,8.06,0,16836,3601,3532,3476,3407,3351,3505,3380,10727,1035,5000,2490,5,1,214547775,7241,80.36,0.47,12,0.03,42.00,7213.00,5330,20240305,-36.68,2870,20240805,17.60,3875,-12.90,20250218,3280,2.90,20250210,4900,-31.12,20240312,2870,17.60,20240805,2.55,N,003530,5000,10727 억,,17287984,N,N,975,N,00,N
20250310,160144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3465,-85,5,-2.39,3422480258,985179,116.57,3505,3545,3420,4615,2485,3550,3473.94,8.04,0,51092,3686,3617,3581,3512,3476,3600,3495,10727,1065,5000,2550,5,1,214547775,7434,82.50,0.48,12,0.46,42.00,7213.00,5330,20240305,-34.99,2870,20240805,20.73,3875,-10.58,20250218,3280,5.64,20250210,4900,-29.29,20240312,2870,20.73,20240805,2.54,N,003530,5000,10727 억,,17240634,N,N,975,N,00,N
20250310,150145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3480,-70,5,-1.97,3025168603,870682,103.03,3505,3545,3420,4615,2485,3550,3474.44,8.04,0,16903,3686,3617,3581,3512,3476,3600,3495,10727,1065,5000,2550,5,1,214547775,7466,82.86,0.48,12,0.41,42.00,7213.00,5330,20240305,-34.71,2870,20240805,21.25,3875,-10.19,20250218,3280,6.10,20250210,4900,-28.98,20240312,2870,21.25,20240805,2.54,N,003530,5000,10727 억,,17240634,N,N,6395,N,00,N
20250310,140144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3515,-35,5,-0.99,2675912861,770620,91.19,3505,3545,3420,4615,2485,3550,3472.36,8.04,0,6980,3686,3617,3581,3512,3476,3600,3495,10727,1065,5000,2550,5,1,214547775,7541,83.69,0.49,12,0.36,42.00,7213.00,5330,20240305,-34.05,2870,20240805,22.47,3875,-9.29,20250218,3280,7.16,20250210,4900,-28.27,20240312,2870,22.47,20240805,2.54,N,003530,5000,10727 억,,17240634,N,N,6395,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 20250311 160145 55 40.00 KOSPI 증권 N N N Y 40 N 3410 -55 5 -1.59 3597174776 1063315 106.93 3400 3420 3355 4500 2430 3465 3382.97 8.06 0 -254861 3601 3532 3476 3407 3351 3505 3380 10727 1035 5000 2490 5 1 214547775 7316 81.19 0.47 12 0.50 42.00 7213.00 5330 20240305 -36.02 2870 20240805 18.82 3875 -12.00 20250218 3280 3.96 20250210 4900 -30.41 20240312 2870 18.82 20240805 2.55 N 003530 5000 10727 억 17287984 N N 4059 N 00 N
3 20250311 150145 55 40.00 KOSPI 증권 N N N Y 40 N 3405 -60 5 -1.73 3433077071 1015036 102.08 3400 3420 3355 4500 2430 3465 3382.22 8.06 0 -237722 3601 3532 3476 3407 3351 3505 3380 10727 1035 5000 2490 5 1 214547775 7305 81.07 0.47 12 0.47 42.00 7213.00 5330 20240305 -36.12 2870 20240805 18.64 3875 -12.13 20250218 3280 3.81 20250210 4900 -30.51 20240312 2870 18.64 20240805 2.55 N 003530 5000 10727 억 17287984 N N 975 N 00 N
4 20250311 140145 55 40.00 KOSPI 증권 N N N Y 40 N 3415 -50 5 -1.44 3244376376 959699 96.51 3400 3420 3355 4500 2430 3465 3380.62 8.06 0 -225409 3601 3532 3476 3407 3351 3505 3380 10727 1035 5000 2490 5 1 214547775 7327 81.31 0.47 12 0.45 42.00 7213.00 5330 20240305 -35.93 2870 20240805 18.99 3875 -11.87 20250218 3280 4.12 20250210 4900 -30.31 20240312 2870 18.99 20240805 2.55 N 003530 5000 10727 억 17287984 N N 975 N 00 N
5 20250311 130145 55 40.00 KOSPI 증권 N N N Y 40 N 3405 -60 5 -1.73 2983395821 882886 88.79 3400 3420 3355 4500 2430 3465 3379.14 8.06 0 -244943 3601 3532 3476 3407 3351 3505 3380 10727 1035 5000 2490 5 1 214547775 7305 81.07 0.47 12 0.41 42.00 7213.00 5330 20240305 -36.12 2870 20240805 18.64 3875 -12.13 20250218 3280 3.81 20250210 4900 -30.51 20240312 2870 18.64 20240805 2.55 N 003530 5000 10727 억 17287984 N N 975 N 00 N
6 20250311 120144 55 40.00 KOSPI 증권 N N N Y 40 N 3400 -65 5 -1.88 2746685819 813403 81.80 3400 3410 3355 4500 2430 3465 3376.78 8.06 0 -254975 3601 3532 3476 3407 3351 3505 3380 10727 1035 5000 2490 5 1 214547775 7295 80.95 0.47 12 0.38 42.00 7213.00 5330 20240305 -36.21 2870 20240805 18.47 3875 -12.26 20250218 3280 3.66 20250210 4900 -30.61 20240312 2870 18.47 20240805 2.55 N 003530 5000 10727 억 17287984 N N 975 N 00 N
7 20250311 110145 55 40.00 KOSPI 증권 N N N Y 40 N 3390 -75 5 -2.16 2492180925 738471 74.26 3400 3410 3355 4500 2430 3465 3374.78 8.06 0 -297673 3601 3532 3476 3407 3351 3505 3380 10727 1035 5000 2490 5 1 214547775 7273 80.71 0.47 12 0.34 42.00 7213.00 5330 20240305 -36.40 2870 20240805 18.12 3875 -12.52 20250218 3280 3.35 20250210 4900 -30.82 20240312 2870 18.12 20240805 2.55 N 003530 5000 10727 억 17287984 N N 975 N 00 N
8 20250311 100145 55 40.00 KOSPI 증권 N N N Y 40 N 3385 -80 5 -2.31 1436729615 424656 42.71 3400 3410 3360 4500 2430 3465 3383.27 8.06 0 -107081 3601 3532 3476 3407 3351 3505 3380 10727 1035 5000 2490 5 1 214547775 7262 80.60 0.47 12 0.20 42.00 7213.00 5330 20240305 -36.49 2870 20240805 17.94 3875 -12.65 20250218 3280 3.20 20250210 4900 -30.92 20240312 2870 17.94 20240805 2.55 N 003530 5000 10727 억 17287984 N N 975 N 00 N
9 20250311 090145 55 40.00 KOSPI 증권 N N N Y 40 N 3375 -90 5 -2.60 214760045 63236 6.36 3400 3410 3370 4500 2430 3465 3396.13 8.06 0 16836 3601 3532 3476 3407 3351 3505 3380 10727 1035 5000 2490 5 1 214547775 7241 80.36 0.47 12 0.03 42.00 7213.00 5330 20240305 -36.68 2870 20240805 17.60 3875 -12.90 20250218 3280 2.90 20250210 4900 -31.12 20240312 2870 17.60 20240805 2.55 N 003530 5000 10727 억 17287984 N N 975 N 00 N
10 20250310 160144 55 40.00 KOSPI 증권 N N N Y 40 N 3465 -85 5 -2.39 3422480258 985179 116.57 3505 3545 3420 4615 2485 3550 3473.94 8.04 0 51092 3686 3617 3581 3512 3476 3600 3495 10727 1065 5000 2550 5 1 214547775 7434 82.50 0.48 12 0.46 42.00 7213.00 5330 20240305 -34.99 2870 20240805 20.73 3875 -10.58 20250218 3280 5.64 20250210 4900 -29.29 20240312 2870 20.73 20240805 2.54 N 003530 5000 10727 억 17240634 N N 975 N 00 N
11 20250310 150145 55 40.00 KOSPI 증권 N N N Y 40 N 3480 -70 5 -1.97 3025168603 870682 103.03 3505 3545 3420 4615 2485 3550 3474.44 8.04 0 16903 3686 3617 3581 3512 3476 3600 3495 10727 1065 5000 2550 5 1 214547775 7466 82.86 0.48 12 0.41 42.00 7213.00 5330 20240305 -34.71 2870 20240805 21.25 3875 -10.19 20250218 3280 6.10 20250210 4900 -28.98 20240312 2870 21.25 20240805 2.54 N 003530 5000 10727 억 17240634 N N 6395 N 00 N
12 20250310 140144 55 40.00 KOSPI 증권 N N N Y 40 N 3515 -35 5 -0.99 2675912861 770620 91.19 3505 3545 3420 4615 2485 3550 3472.36 8.04 0 6980 3686 3617 3581 3512 3476 3600 3495 10727 1065 5000 2550 5 1 214547775 7541 83.69 0.49 12 0.36 42.00 7213.00 5330 20240305 -34.05 2870 20240805 22.47 3875 -9.29 20250218 3280 7.16 20250210 4900 -28.27 20240312 2870 22.47 20240805 2.54 N 003530 5000 10727 억 17240634 N N 6395 N 00 N