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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3170,20,2,0.63,663833032,209327,66.29,3190,3195,3150,4095,2205,3150,3171.27,7.71,0,-75040,3230,3190,3115,3075,3000,3210,3095,10727,945,5000,2260,5,1,214547775,6801,17.91,0.41,12,0.10,177.00,7820.00,4675,20241112,-32.19,2870,20240805,10.45,3875,-18.19,20250218,2910,8.93,20250409,4675,-32.19,20241112,2870,10.45,20240805,2.29,Y,003530,5000,10727 억,,16531285,N,N,31174,N,00,N
20250414,150144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3172,22,2,0.70,613249456,193367,61.24,3190,3195,3150,4095,2205,3150,3171.43,7.71,0,-69327,3230,3190,3115,3075,3000,3210,3095,10727,945,5000,2260,5,1,214547775,6805,17.92,0.41,12,0.09,177.00,7820.00,4675,20241112,-32.15,2870,20240805,10.52,3875,-18.14,20250218,2910,9.00,20250409,4675,-32.15,20241112,2870,10.52,20240805,2.29,Y,003530,5000,10727 억,,16531285,N,N,28192,N,00,N
20250414,140144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3165,15,2,0.48,533051220,168078,53.23,3190,3195,3150,4095,2205,3150,3171.45,7.71,0,-65389,3230,3190,3115,3075,3000,3210,3095,10727,945,5000,2260,5,1,214547775,6790,17.88,0.40,12,0.08,177.00,7820.00,4675,20241112,-32.30,2870,20240805,10.28,3875,-18.32,20250218,2910,8.76,20250409,4675,-32.30,20241112,2870,10.28,20240805,2.29,Y,003530,5000,10727 억,,16531285,N,N,28192,N,00,N
20250414,130144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3175,25,2,0.79,447060395,140899,44.62,3190,3195,3150,4095,2205,3150,3172.91,7.71,0,-64889,3230,3190,3115,3075,3000,3210,3095,10727,945,5000,2260,5,1,214547775,6812,17.94,0.41,12,0.07,177.00,7820.00,4675,20241112,-32.09,2870,20240805,10.63,3875,-18.06,20250218,2910,9.11,20250409,4675,-32.09,20241112,2870,10.63,20240805,2.29,Y,003530,5000,10727 억,,16531285,N,N,28192,N,00,N
20250414,120144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3170,20,2,0.63,385518870,121500,38.48,3190,3195,3150,4095,2205,3150,3172.99,7.71,0,-63546,3230,3190,3115,3075,3000,3210,3095,10727,945,5000,2260,5,1,214547775,6801,17.91,0.41,12,0.06,177.00,7820.00,4675,20241112,-32.19,2870,20240805,10.45,3875,-18.19,20250218,2910,8.93,20250409,4675,-32.19,20241112,2870,10.45,20240805,2.29,Y,003530,5000,10727 억,,16531285,N,N,28192,N,00,N
20250414,110144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3170,20,2,0.63,362339815,114179,36.16,3190,3195,3150,4095,2205,3150,3173.44,7.71,0,-61020,3230,3190,3115,3075,3000,3210,3095,10727,945,5000,2260,5,1,214547775,6801,17.91,0.41,12,0.05,177.00,7820.00,4675,20241112,-32.19,2870,20240805,10.45,3875,-18.19,20250218,2910,8.93,20250409,4675,-32.19,20241112,2870,10.45,20240805,2.29,Y,003530,5000,10727 억,,16531285,N,N,28192,N,00,N
20250414,100144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3155,5,2,0.16,246849627,77702,24.61,3190,3195,3155,4095,2205,3150,3176.88,7.71,0,-45331,3230,3190,3115,3075,3000,3210,3095,10727,945,5000,2260,5,1,214547775,6769,17.82,0.40,12,0.04,177.00,7820.00,4675,20241112,-32.51,2870,20240805,9.93,3875,-18.58,20250218,2910,8.42,20250409,4675,-32.51,20241112,2870,9.93,20240805,2.29,Y,003530,5000,10727 억,,16531285,N,N,28192,N,00,N
20250414,090144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3175,25,2,0.79,34153115,10717,3.39,3190,3195,3175,4095,2205,3150,3186.82,7.71,0,-8421,3230,3190,3115,3075,3000,3210,3095,10727,945,5000,2260,5,1,214547775,6812,17.94,0.41,12,0.00,177.00,7820.00,4675,20241112,-32.09,2870,20240805,10.63,3875,-18.06,20250218,2910,9.11,20250409,4675,-32.09,20241112,2870,10.63,20240805,2.29,Y,003530,5000,10727 억,,16531285,N,N,28192,N,00,N
20250411,160144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3150,50,2,1.61,978108168,315771,80.43,3055,3155,3040,4030,2170,3100,3097.51,7.67,0,66906,3153,3126,3098,3071,3043,3127,3072,10727,930,5000,2230,5,1,214547775,6758,17.80,0.40,12,0.15,177.00,7820.00,4675,20241112,-32.62,2870,20240805,9.76,3875,-18.71,20250218,2910,8.25,20250409,4675,-32.62,20241112,2870,9.76,20240805,2.31,Y,003530,5000,10727 억,,16463913,N,N,28192,N,00,N
20250411,150144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3135,35,2,1.13,848875258,274680,69.97,3055,3135,3040,4030,2170,3100,3090.42,7.67,0,64662,3153,3126,3098,3071,3043,3127,3072,10727,930,5000,2230,5,1,214547775,6726,17.71,0.40,12,0.13,177.00,7820.00,4675,20241112,-32.94,2870,20240805,9.23,3875,-19.10,20250218,2910,7.73,20250409,4675,-32.94,20241112,2870,9.23,20240805,2.31,Y,003530,5000,10727 억,,16463913,N,N,33645,N,00,N
20250411,140144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3125,25,2,0.81,703723643,228242,58.14,3055,3135,3040,4030,2170,3100,3083.23,7.67,0,35189,3153,3126,3098,3071,3043,3127,3072,10727,930,5000,2230,5,1,214547775,6705,17.66,0.40,12,0.11,177.00,7820.00,4675,20241112,-33.16,2870,20240805,8.89,3875,-19.35,20250218,2910,7.39,20250409,4675,-33.16,20241112,2870,8.89,20240805,2.31,Y,003530,5000,10727 억,,16463913,N,N,33645,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 20250414 160143 55 40.00 KOSPI 증권 N N N Y 40 N 3170 20 2 0.63 663833032 209327 66.29 3190 3195 3150 4095 2205 3150 3171.27 7.71 0 -75040 3230 3190 3115 3075 3000 3210 3095 10727 945 5000 2260 5 1 214547775 6801 17.91 0.41 12 0.10 177.00 7820.00 4675 20241112 -32.19 2870 20240805 10.45 3875 -18.19 20250218 2910 8.93 20250409 4675 -32.19 20241112 2870 10.45 20240805 2.29 Y 003530 5000 10727 억 16531285 N N 31174 N 00 N
3 20250414 150144 55 40.00 KOSPI 증권 N N N Y 40 N 3172 22 2 0.70 613249456 193367 61.24 3190 3195 3150 4095 2205 3150 3171.43 7.71 0 -69327 3230 3190 3115 3075 3000 3210 3095 10727 945 5000 2260 5 1 214547775 6805 17.92 0.41 12 0.09 177.00 7820.00 4675 20241112 -32.15 2870 20240805 10.52 3875 -18.14 20250218 2910 9.00 20250409 4675 -32.15 20241112 2870 10.52 20240805 2.29 Y 003530 5000 10727 억 16531285 N N 28192 N 00 N
4 20250414 140144 55 40.00 KOSPI 증권 N N N Y 40 N 3165 15 2 0.48 533051220 168078 53.23 3190 3195 3150 4095 2205 3150 3171.45 7.71 0 -65389 3230 3190 3115 3075 3000 3210 3095 10727 945 5000 2260 5 1 214547775 6790 17.88 0.40 12 0.08 177.00 7820.00 4675 20241112 -32.30 2870 20240805 10.28 3875 -18.32 20250218 2910 8.76 20250409 4675 -32.30 20241112 2870 10.28 20240805 2.29 Y 003530 5000 10727 억 16531285 N N 28192 N 00 N
5 20250414 130144 55 40.00 KOSPI 증권 N N N Y 40 N 3175 25 2 0.79 447060395 140899 44.62 3190 3195 3150 4095 2205 3150 3172.91 7.71 0 -64889 3230 3190 3115 3075 3000 3210 3095 10727 945 5000 2260 5 1 214547775 6812 17.94 0.41 12 0.07 177.00 7820.00 4675 20241112 -32.09 2870 20240805 10.63 3875 -18.06 20250218 2910 9.11 20250409 4675 -32.09 20241112 2870 10.63 20240805 2.29 Y 003530 5000 10727 억 16531285 N N 28192 N 00 N
6 20250414 120144 55 40.00 KOSPI 증권 N N N Y 40 N 3170 20 2 0.63 385518870 121500 38.48 3190 3195 3150 4095 2205 3150 3172.99 7.71 0 -63546 3230 3190 3115 3075 3000 3210 3095 10727 945 5000 2260 5 1 214547775 6801 17.91 0.41 12 0.06 177.00 7820.00 4675 20241112 -32.19 2870 20240805 10.45 3875 -18.19 20250218 2910 8.93 20250409 4675 -32.19 20241112 2870 10.45 20240805 2.29 Y 003530 5000 10727 억 16531285 N N 28192 N 00 N
7 20250414 110144 55 40.00 KOSPI 증권 N N N Y 40 N 3170 20 2 0.63 362339815 114179 36.16 3190 3195 3150 4095 2205 3150 3173.44 7.71 0 -61020 3230 3190 3115 3075 3000 3210 3095 10727 945 5000 2260 5 1 214547775 6801 17.91 0.41 12 0.05 177.00 7820.00 4675 20241112 -32.19 2870 20240805 10.45 3875 -18.19 20250218 2910 8.93 20250409 4675 -32.19 20241112 2870 10.45 20240805 2.29 Y 003530 5000 10727 억 16531285 N N 28192 N 00 N
8 20250414 100144 55 40.00 KOSPI 증권 N N N Y 40 N 3155 5 2 0.16 246849627 77702 24.61 3190 3195 3155 4095 2205 3150 3176.88 7.71 0 -45331 3230 3190 3115 3075 3000 3210 3095 10727 945 5000 2260 5 1 214547775 6769 17.82 0.40 12 0.04 177.00 7820.00 4675 20241112 -32.51 2870 20240805 9.93 3875 -18.58 20250218 2910 8.42 20250409 4675 -32.51 20241112 2870 9.93 20240805 2.29 Y 003530 5000 10727 억 16531285 N N 28192 N 00 N
9 20250414 090144 55 40.00 KOSPI 증권 N N N Y 40 N 3175 25 2 0.79 34153115 10717 3.39 3190 3195 3175 4095 2205 3150 3186.82 7.71 0 -8421 3230 3190 3115 3075 3000 3210 3095 10727 945 5000 2260 5 1 214547775 6812 17.94 0.41 12 0.00 177.00 7820.00 4675 20241112 -32.09 2870 20240805 10.63 3875 -18.06 20250218 2910 9.11 20250409 4675 -32.09 20241112 2870 10.63 20240805 2.29 Y 003530 5000 10727 억 16531285 N N 28192 N 00 N
10 20250411 160144 55 40.00 KOSPI 증권 N N N Y 40 N 3150 50 2 1.61 978108168 315771 80.43 3055 3155 3040 4030 2170 3100 3097.51 7.67 0 66906 3153 3126 3098 3071 3043 3127 3072 10727 930 5000 2230 5 1 214547775 6758 17.80 0.40 12 0.15 177.00 7820.00 4675 20241112 -32.62 2870 20240805 9.76 3875 -18.71 20250218 2910 8.25 20250409 4675 -32.62 20241112 2870 9.76 20240805 2.31 Y 003530 5000 10727 억 16463913 N N 28192 N 00 N
11 20250411 150144 55 40.00 KOSPI 증권 N N N Y 40 N 3135 35 2 1.13 848875258 274680 69.97 3055 3135 3040 4030 2170 3100 3090.42 7.67 0 64662 3153 3126 3098 3071 3043 3127 3072 10727 930 5000 2230 5 1 214547775 6726 17.71 0.40 12 0.13 177.00 7820.00 4675 20241112 -32.94 2870 20240805 9.23 3875 -19.10 20250218 2910 7.73 20250409 4675 -32.94 20241112 2870 9.23 20240805 2.31 Y 003530 5000 10727 억 16463913 N N 33645 N 00 N
12 20250411 140144 55 40.00 KOSPI 증권 N N N Y 40 N 3125 25 2 0.81 703723643 228242 58.14 3055 3135 3040 4030 2170 3100 3083.23 7.67 0 35189 3153 3126 3098 3071 3043 3127 3072 10727 930 5000 2230 5 1 214547775 6705 17.66 0.40 12 0.11 177.00 7820.00 4675 20241112 -33.16 2870 20240805 8.89 3875 -19.35 20250218 2910 7.39 20250409 4675 -33.16 20241112 2870 8.89 20240805 2.31 Y 003530 5000 10727 억 16463913 N N 33645 N 00 N