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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3605,-40,5,-1.10,2953823546,814703,61.81,3675,3675,3595,4735,2555,3645,3625.69,8.20,0,-207532,3735,3690,3605,3560,3475,3712,3582,10727,1090,5000,2620,5,1,214547775,7734,85.83,0.50,12,0.38,42.00,7213.00,5330,20240305,-32.36,2870,20240805,25.61,3875,-6.97,20250218,3280,9.91,20250210,4900,-26.43,20240312,2870,25.61,20240805,2.59,N,003530,5000,10727 억,,17585186,N,N,777,N,00,N
20250306,150144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3610,-35,5,-0.96,2798139156,771496,58.53,3675,3675,3595,4735,2555,3645,3626.90,8.20,0,-197458,3735,3690,3605,3560,3475,3712,3582,10727,1090,5000,2620,5,1,214547775,7745,85.95,0.50,12,0.36,42.00,7213.00,5330,20240305,-32.27,2870,20240805,25.78,3875,-6.84,20250218,3280,10.06,20250210,4900,-26.33,20240312,2870,25.78,20240805,2.59,N,003530,5000,10727 억,,17585186,N,N,17644,N,00,N
20250306,140144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3625,-20,5,-0.55,2365375338,651423,49.42,3675,3675,3605,4735,2555,3645,3631.09,8.20,0,-135738,3735,3690,3605,3560,3475,3712,3582,10727,1090,5000,2620,5,1,214547775,7777,86.31,0.50,12,0.30,42.00,7213.00,5330,20240305,-31.99,2870,20240805,26.31,3875,-6.45,20250218,3280,10.52,20250210,4900,-26.02,20240312,2870,26.31,20240805,2.59,N,003530,5000,10727 억,,17585186,N,N,17644,N,00,N
20250306,130144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3630,-15,5,-0.41,2022940160,556778,42.24,3675,3675,3605,4735,2555,3645,3633.30,8.20,0,-101658,3735,3690,3605,3560,3475,3712,3582,10727,1090,5000,2620,5,1,214547775,7788,86.43,0.50,12,0.26,42.00,7213.00,5330,20240305,-31.89,2870,20240805,26.48,3875,-6.32,20250218,3280,10.67,20250210,4900,-25.92,20240312,2870,26.48,20240805,2.59,N,003530,5000,10727 억,,17585186,N,N,17644,N,00,N
20250306,120144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3635,-10,5,-0.27,1741621320,479172,36.35,3675,3675,3605,4735,2555,3645,3634.65,8.20,0,-72530,3735,3690,3605,3560,3475,3712,3582,10727,1090,5000,2620,5,1,214547775,7799,86.55,0.50,12,0.22,42.00,7213.00,5330,20240305,-31.80,2870,20240805,26.66,3875,-6.19,20250218,3280,10.82,20250210,4900,-25.82,20240312,2870,26.66,20240805,2.59,N,003530,5000,10727 억,,17585186,N,N,17644,N,00,N
20250306,110143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3645,0,3,0.00,1363324642,374943,28.45,3675,3675,3605,4735,2555,3645,3636.08,8.20,0,-47202,3735,3690,3605,3560,3475,3712,3582,10727,1090,5000,2620,5,1,214547775,7820,86.79,0.51,12,0.17,42.00,7213.00,5330,20240305,-31.61,2870,20240805,27.00,3875,-5.94,20250218,3280,11.13,20250210,4900,-25.61,20240312,2870,27.00,20240805,2.59,N,003530,5000,10727 억,,17585186,N,N,17644,N,00,N
20250306,100144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3635,-10,5,-0.27,1101840215,303118,23.00,3675,3675,3605,4735,2555,3645,3635.02,8.20,0,-52291,3735,3690,3605,3560,3475,3712,3582,10727,1090,5000,2620,5,1,214547775,7799,86.55,0.50,12,0.14,42.00,7213.00,5330,20240305,-31.80,2870,20240805,26.66,3875,-6.19,20250218,3280,10.82,20250210,4900,-25.82,20240312,2870,26.66,20240805,2.59,N,003530,5000,10727 억,,17585186,N,N,17644,N,00,N
20250306,090144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3640,-5,5,-0.14,254031465,69466,5.27,3675,3675,3630,4735,2555,3645,3656.92,8.20,0,-5835,3735,3690,3605,3560,3475,3712,3582,10727,1090,5000,2620,5,1,214547775,7810,86.67,0.50,12,0.03,42.00,7213.00,5330,20240305,-31.71,2870,20240805,26.83,3875,-6.06,20250218,3280,10.98,20250210,4900,-25.71,20240312,2870,26.83,20240805,2.59,N,003530,5000,10727 억,,17585186,N,N,17644,N,00,N
20250305,160143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3645,120,2,3.40,4731521687,1311387,109.06,3520,3650,3520,4580,2470,3525,3607.81,8.04,0,411561,3668,3596,3523,3451,3378,3632,3487,10727,1055,5000,2530,5,1,214547775,7820,86.79,0.51,12,0.61,42.00,7213.00,5330,20240305,-31.61,2870,20240805,27.00,3875,-5.94,20250218,3280,11.13,20250210,5330,-31.61,20240305,2870,27.00,20240805,2.57,N,003530,5000,10727 억,,17240310,N,N,17644,N,00,N
20250305,150144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3640,115,2,3.26,4115056729,1142230,94.99,3520,3645,3520,4580,2470,3525,3602.74,8.04,0,388564,3668,3596,3523,3451,3378,3632,3487,10727,1055,5000,2530,5,1,214547775,7810,86.67,0.50,12,0.53,42.00,7213.00,5330,20240305,-31.71,2870,20240805,26.83,3875,-6.06,20250218,3280,10.98,20250210,5330,-31.71,20240305,2870,26.83,20240805,2.57,N,003530,5000,10727 억,,17240310,N,N,63583,N,00,N
20250305,140143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3625,100,2,2.84,2983914438,830052,69.03,3520,3635,3520,4580,2470,3525,3594.96,8.04,0,290907,3668,3596,3523,3451,3378,3632,3487,10727,1055,5000,2530,5,1,214547775,7777,86.31,0.50,12,0.39,42.00,7213.00,5330,20240305,-31.99,2870,20240805,26.31,3875,-6.45,20250218,3280,10.52,20250210,5330,-31.99,20240305,2870,26.31,20240805,2.57,N,003530,5000,10727 억,,17240310,N,N,63583,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 20250306 160144 55 40.00 KOSPI 증권 N N N Y 40 N 3605 -40 5 -1.10 2953823546 814703 61.81 3675 3675 3595 4735 2555 3645 3625.69 8.20 0 -207532 3735 3690 3605 3560 3475 3712 3582 10727 1090 5000 2620 5 1 214547775 7734 85.83 0.50 12 0.38 42.00 7213.00 5330 20240305 -32.36 2870 20240805 25.61 3875 -6.97 20250218 3280 9.91 20250210 4900 -26.43 20240312 2870 25.61 20240805 2.59 N 003530 5000 10727 억 17585186 N N 777 N 00 N
3 20250306 150144 55 40.00 KOSPI 증권 N N N Y 40 N 3610 -35 5 -0.96 2798139156 771496 58.53 3675 3675 3595 4735 2555 3645 3626.90 8.20 0 -197458 3735 3690 3605 3560 3475 3712 3582 10727 1090 5000 2620 5 1 214547775 7745 85.95 0.50 12 0.36 42.00 7213.00 5330 20240305 -32.27 2870 20240805 25.78 3875 -6.84 20250218 3280 10.06 20250210 4900 -26.33 20240312 2870 25.78 20240805 2.59 N 003530 5000 10727 억 17585186 N N 17644 N 00 N
4 20250306 140144 55 40.00 KOSPI 증권 N N N Y 40 N 3625 -20 5 -0.55 2365375338 651423 49.42 3675 3675 3605 4735 2555 3645 3631.09 8.20 0 -135738 3735 3690 3605 3560 3475 3712 3582 10727 1090 5000 2620 5 1 214547775 7777 86.31 0.50 12 0.30 42.00 7213.00 5330 20240305 -31.99 2870 20240805 26.31 3875 -6.45 20250218 3280 10.52 20250210 4900 -26.02 20240312 2870 26.31 20240805 2.59 N 003530 5000 10727 억 17585186 N N 17644 N 00 N
5 20250306 130144 55 40.00 KOSPI 증권 N N N Y 40 N 3630 -15 5 -0.41 2022940160 556778 42.24 3675 3675 3605 4735 2555 3645 3633.30 8.20 0 -101658 3735 3690 3605 3560 3475 3712 3582 10727 1090 5000 2620 5 1 214547775 7788 86.43 0.50 12 0.26 42.00 7213.00 5330 20240305 -31.89 2870 20240805 26.48 3875 -6.32 20250218 3280 10.67 20250210 4900 -25.92 20240312 2870 26.48 20240805 2.59 N 003530 5000 10727 억 17585186 N N 17644 N 00 N
6 20250306 120144 55 40.00 KOSPI 증권 N N N Y 40 N 3635 -10 5 -0.27 1741621320 479172 36.35 3675 3675 3605 4735 2555 3645 3634.65 8.20 0 -72530 3735 3690 3605 3560 3475 3712 3582 10727 1090 5000 2620 5 1 214547775 7799 86.55 0.50 12 0.22 42.00 7213.00 5330 20240305 -31.80 2870 20240805 26.66 3875 -6.19 20250218 3280 10.82 20250210 4900 -25.82 20240312 2870 26.66 20240805 2.59 N 003530 5000 10727 억 17585186 N N 17644 N 00 N
7 20250306 110143 55 40.00 KOSPI 증권 N N N Y 40 N 3645 0 3 0.00 1363324642 374943 28.45 3675 3675 3605 4735 2555 3645 3636.08 8.20 0 -47202 3735 3690 3605 3560 3475 3712 3582 10727 1090 5000 2620 5 1 214547775 7820 86.79 0.51 12 0.17 42.00 7213.00 5330 20240305 -31.61 2870 20240805 27.00 3875 -5.94 20250218 3280 11.13 20250210 4900 -25.61 20240312 2870 27.00 20240805 2.59 N 003530 5000 10727 억 17585186 N N 17644 N 00 N
8 20250306 100144 55 40.00 KOSPI 증권 N N N Y 40 N 3635 -10 5 -0.27 1101840215 303118 23.00 3675 3675 3605 4735 2555 3645 3635.02 8.20 0 -52291 3735 3690 3605 3560 3475 3712 3582 10727 1090 5000 2620 5 1 214547775 7799 86.55 0.50 12 0.14 42.00 7213.00 5330 20240305 -31.80 2870 20240805 26.66 3875 -6.19 20250218 3280 10.82 20250210 4900 -25.82 20240312 2870 26.66 20240805 2.59 N 003530 5000 10727 억 17585186 N N 17644 N 00 N
9 20250306 090144 55 40.00 KOSPI 증권 N N N Y 40 N 3640 -5 5 -0.14 254031465 69466 5.27 3675 3675 3630 4735 2555 3645 3656.92 8.20 0 -5835 3735 3690 3605 3560 3475 3712 3582 10727 1090 5000 2620 5 1 214547775 7810 86.67 0.50 12 0.03 42.00 7213.00 5330 20240305 -31.71 2870 20240805 26.83 3875 -6.06 20250218 3280 10.98 20250210 4900 -25.71 20240312 2870 26.83 20240805 2.59 N 003530 5000 10727 억 17585186 N N 17644 N 00 N
10 20250305 160143 55 40.00 KOSPI 증권 N N N Y 40 N 3645 120 2 3.40 4731521687 1311387 109.06 3520 3650 3520 4580 2470 3525 3607.81 8.04 0 411561 3668 3596 3523 3451 3378 3632 3487 10727 1055 5000 2530 5 1 214547775 7820 86.79 0.51 12 0.61 42.00 7213.00 5330 20240305 -31.61 2870 20240805 27.00 3875 -5.94 20250218 3280 11.13 20250210 5330 -31.61 20240305 2870 27.00 20240805 2.57 N 003530 5000 10727 억 17240310 N N 17644 N 00 N
11 20250305 150144 55 40.00 KOSPI 증권 N N N Y 40 N 3640 115 2 3.26 4115056729 1142230 94.99 3520 3645 3520 4580 2470 3525 3602.74 8.04 0 388564 3668 3596 3523 3451 3378 3632 3487 10727 1055 5000 2530 5 1 214547775 7810 86.67 0.50 12 0.53 42.00 7213.00 5330 20240305 -31.71 2870 20240805 26.83 3875 -6.06 20250218 3280 10.98 20250210 5330 -31.71 20240305 2870 26.83 20240805 2.57 N 003530 5000 10727 억 17240310 N N 63583 N 00 N
12 20250305 140143 55 40.00 KOSPI 증권 N N N Y 40 N 3625 100 2 2.84 2983914438 830052 69.03 3520 3635 3520 4580 2470 3525 3594.96 8.04 0 290907 3668 3596 3523 3451 3378 3632 3487 10727 1055 5000 2530 5 1 214547775 7777 86.31 0.50 12 0.39 42.00 7213.00 5330 20240305 -31.99 2870 20240805 26.31 3875 -6.45 20250218 3280 10.52 20250210 5330 -31.99 20240305 2870 26.31 20240805 2.57 N 003530 5000 10727 억 17240310 N N 63583 N 00 N