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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003540/price/prices-20250501.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
20250516,160138,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,19960,80,2,0.40,3630018585,183620,119.52,20000,20000,19290,25800,13920,19880,19769.17,9.88,0,-80393,20313,20096,19883,19666,19453,20205,19775,2549,5920,5000,15100,10,1,50773400,10134,12.41,0.51,12,0.36,1608.00,38905.00,20150,20250514,-0.94,15090,20240531,32.27,20150,-0.94,20250514,15560,28.28,20250409,20150,-0.94,20250514,15090,32.27,20240531,0.20,Y,003540,5000,2548 억,,5015599,N,N,30087,N,00,N
20250516,150138,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,19840,-40,5,-0.20,3466402305,175397,114.17,20000,20000,19290,25800,13920,19880,19763.18,9.88,0,-76324,20313,20096,19883,19666,19453,20205,19775,2549,5920,5000,15100,10,1,50773400,10073,12.34,0.51,12,0.35,1608.00,38905.00,20150,20250514,-1.54,15090,20240531,31.48,20150,-1.54,20250514,15560,27.51,20250409,20150,-1.54,20250514,15090,31.48,20240531,0.20,Y,003540,5000,2548 억,,5015599,N,N,7765,N,00,N
20250516,140138,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,19950,70,2,0.35,2551500600,129372,84.21,20000,20000,19290,25800,13920,19880,19722.20,9.88,0,-44526,20313,20096,19883,19666,19453,20205,19775,2549,5920,5000,15100,10,1,50773400,10129,12.41,0.51,12,0.25,1608.00,38905.00,20150,20250514,-0.99,15090,20240531,32.21,20150,-0.99,20250514,15560,28.21,20250409,20150,-0.99,20250514,15090,32.21,20240531,0.20,Y,003540,5000,2548 억,,5015599,N,N,7765,N,00,N
20250516,130138,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,19820,-60,5,-0.30,2119374370,107657,70.07,20000,20000,19290,25800,13920,19880,19686.36,9.88,0,-33059,20313,20096,19883,19666,19453,20205,19775,2549,5920,5000,15100,10,1,50773400,10063,12.33,0.51,12,0.21,1608.00,38905.00,20150,20250514,-1.64,15090,20240531,31.35,20150,-1.64,20250514,15560,27.38,20250409,20150,-1.64,20250514,15090,31.35,20240531,0.20,Y,003540,5000,2548 억,,5015599,N,N,7765,N,00,N
20250516,120137,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,19790,-90,5,-0.45,1750360545,89019,57.94,20000,20000,19290,25800,13920,19880,19662.77,9.88,0,-24545,20313,20096,19883,19666,19453,20205,19775,2549,5920,5000,15100,10,1,50773400,10048,12.31,0.51,12,0.18,1608.00,38905.00,20150,20250514,-1.79,15090,20240531,31.15,20150,-1.79,20250514,15560,27.19,20250409,20150,-1.79,20250514,15090,31.15,20240531,0.20,Y,003540,5000,2548 억,,5015599,N,N,7765,N,00,N
20250516,110135,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,19720,-160,5,-0.80,1430986395,72845,47.41,20000,20000,19290,25800,13920,19880,19644.26,9.88,0,-19814,20313,20096,19883,19666,19453,20205,19775,2549,5920,5000,15100,10,1,50773400,10013,12.26,0.51,12,0.14,1608.00,38905.00,20150,20250514,-2.13,15090,20240531,30.68,20150,-2.13,20250514,15560,26.74,20250409,20150,-2.13,20250514,15090,30.68,20240531,0.20,Y,003540,5000,2548 억,,5015599,N,N,7765,N,00,N
20250516,100139,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,19470,-410,5,-2.06,1047392870,53261,34.67,20000,20000,19290,25800,13920,19880,19665.29,9.88,0,-15191,20313,20096,19883,19666,19453,20205,19775,2549,5920,5000,15100,10,1,50773400,9886,12.11,0.50,12,0.10,1608.00,38905.00,20150,20250514,-3.37,15090,20240531,29.03,20150,-3.37,20250514,15560,25.13,20250409,20150,-3.37,20250514,15090,29.03,20240531,0.20,Y,003540,5000,2548 억,,5015599,N,N,7765,N,00,N
20250516,090138,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,19840,-40,5,-0.20,44592390,2238,1.46,20000,20000,19830,25800,13920,19880,19925.11,9.88,0,-951,20313,20096,19883,19666,19453,20205,19775,2549,5920,5000,15100,10,1,50773400,10073,12.34,0.51,12,0.00,1608.00,38905.00,20150,20250514,-1.54,15090,20240531,31.48,20150,-1.54,20250514,15560,27.51,20250409,20150,-1.54,20250514,15090,31.48,20240531,0.20,Y,003540,5000,2548 억,,5015599,N,N,7765,N,00,N
20250515,160143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,19880,10,2,0.05,3051322750,153634,97.61,19870,20100,19670,25800,13910,19870,19860.99,9.79,0,8614,20296,20082,19936,19722,19576,20010,19650,2549,5930,5000,15100,10,1,50773400,10094,12.36,0.51,12,0.30,1608.00,38905.00,20150,20250514,-1.34,15090,20240531,31.74,20150,-1.34,20250514,15560,27.76,20250409,20150,-1.34,20250514,15090,31.74,20240531,0.21,Y,003540,5000,2548 억,,4972105,N,N,7765,N,00,N
20250515,150144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,19780,-90,5,-0.45,2879212060,144958,92.10,19870,20100,19670,25800,13910,19870,19862.39,9.79,0,10650,20296,20082,19936,19722,19576,20010,19650,2549,5930,5000,15100,10,1,50773400,10043,12.30,0.51,12,0.29,1608.00,38905.00,20150,20250514,-1.84,15090,20240531,31.08,20150,-1.84,20250514,15560,27.12,20250409,20150,-1.84,20250514,15090,31.08,20240531,0.21,Y,003540,5000,2548 억,,4972105,N,N,9498,N,00,N
20250515,140143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,19820,-50,5,-0.25,2488611370,125283,79.60,19870,20100,19670,25800,13910,19870,19863.92,9.79,0,21007,20296,20082,19936,19722,19576,20010,19650,2549,5930,5000,15100,10,1,50773400,10063,12.33,0.51,12,0.25,1608.00,38905.00,20150,20250514,-1.64,15090,20240531,31.35,20150,-1.64,20250514,15560,27.38,20250409,20150,-1.64,20250514,15090,31.35,20240531,0.21,Y,003540,5000,2548 억,,4972105,N,N,9498,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 20250516 160138 55 60.00 KOSPI 증권 N N N Y 60 N 19960 80 2 0.40 3630018585 183620 119.52 20000 20000 19290 25800 13920 19880 19769.17 9.88 0 -80393 20313 20096 19883 19666 19453 20205 19775 2549 5920 5000 15100 10 1 50773400 10134 12.41 0.51 12 0.36 1608.00 38905.00 20150 20250514 -0.94 15090 20240531 32.27 20150 -0.94 20250514 15560 28.28 20250409 20150 -0.94 20250514 15090 32.27 20240531 0.20 Y 003540 5000 2548 억 5015599 N N 30087 N 00 N
3 20250516 150138 55 60.00 KOSPI 증권 N N N Y 60 N 19840 -40 5 -0.20 3466402305 175397 114.17 20000 20000 19290 25800 13920 19880 19763.18 9.88 0 -76324 20313 20096 19883 19666 19453 20205 19775 2549 5920 5000 15100 10 1 50773400 10073 12.34 0.51 12 0.35 1608.00 38905.00 20150 20250514 -1.54 15090 20240531 31.48 20150 -1.54 20250514 15560 27.51 20250409 20150 -1.54 20250514 15090 31.48 20240531 0.20 Y 003540 5000 2548 억 5015599 N N 7765 N 00 N
4 20250516 140138 55 60.00 KOSPI 증권 N N N Y 60 N 19950 70 2 0.35 2551500600 129372 84.21 20000 20000 19290 25800 13920 19880 19722.20 9.88 0 -44526 20313 20096 19883 19666 19453 20205 19775 2549 5920 5000 15100 10 1 50773400 10129 12.41 0.51 12 0.25 1608.00 38905.00 20150 20250514 -0.99 15090 20240531 32.21 20150 -0.99 20250514 15560 28.21 20250409 20150 -0.99 20250514 15090 32.21 20240531 0.20 Y 003540 5000 2548 억 5015599 N N 7765 N 00 N
5 20250516 130138 55 60.00 KOSPI 증권 N N N Y 60 N 19820 -60 5 -0.30 2119374370 107657 70.07 20000 20000 19290 25800 13920 19880 19686.36 9.88 0 -33059 20313 20096 19883 19666 19453 20205 19775 2549 5920 5000 15100 10 1 50773400 10063 12.33 0.51 12 0.21 1608.00 38905.00 20150 20250514 -1.64 15090 20240531 31.35 20150 -1.64 20250514 15560 27.38 20250409 20150 -1.64 20250514 15090 31.35 20240531 0.20 Y 003540 5000 2548 억 5015599 N N 7765 N 00 N
6 20250516 120137 55 60.00 KOSPI 증권 N N N Y 60 N 19790 -90 5 -0.45 1750360545 89019 57.94 20000 20000 19290 25800 13920 19880 19662.77 9.88 0 -24545 20313 20096 19883 19666 19453 20205 19775 2549 5920 5000 15100 10 1 50773400 10048 12.31 0.51 12 0.18 1608.00 38905.00 20150 20250514 -1.79 15090 20240531 31.15 20150 -1.79 20250514 15560 27.19 20250409 20150 -1.79 20250514 15090 31.15 20240531 0.20 Y 003540 5000 2548 억 5015599 N N 7765 N 00 N
7 20250516 110135 55 60.00 KOSPI 증권 N N N Y 60 N 19720 -160 5 -0.80 1430986395 72845 47.41 20000 20000 19290 25800 13920 19880 19644.26 9.88 0 -19814 20313 20096 19883 19666 19453 20205 19775 2549 5920 5000 15100 10 1 50773400 10013 12.26 0.51 12 0.14 1608.00 38905.00 20150 20250514 -2.13 15090 20240531 30.68 20150 -2.13 20250514 15560 26.74 20250409 20150 -2.13 20250514 15090 30.68 20240531 0.20 Y 003540 5000 2548 억 5015599 N N 7765 N 00 N
8 20250516 100139 55 60.00 KOSPI 증권 N N N Y 60 N 19470 -410 5 -2.06 1047392870 53261 34.67 20000 20000 19290 25800 13920 19880 19665.29 9.88 0 -15191 20313 20096 19883 19666 19453 20205 19775 2549 5920 5000 15100 10 1 50773400 9886 12.11 0.50 12 0.10 1608.00 38905.00 20150 20250514 -3.37 15090 20240531 29.03 20150 -3.37 20250514 15560 25.13 20250409 20150 -3.37 20250514 15090 29.03 20240531 0.20 Y 003540 5000 2548 억 5015599 N N 7765 N 00 N
9 20250516 090138 55 60.00 KOSPI 증권 N N N Y 60 N 19840 -40 5 -0.20 44592390 2238 1.46 20000 20000 19830 25800 13920 19880 19925.11 9.88 0 -951 20313 20096 19883 19666 19453 20205 19775 2549 5920 5000 15100 10 1 50773400 10073 12.34 0.51 12 0.00 1608.00 38905.00 20150 20250514 -1.54 15090 20240531 31.48 20150 -1.54 20250514 15560 27.51 20250409 20150 -1.54 20250514 15090 31.48 20240531 0.20 Y 003540 5000 2548 억 5015599 N N 7765 N 00 N
10 20250515 160143 55 60.00 KOSPI 증권 N N N Y 60 N 19880 10 2 0.05 3051322750 153634 97.61 19870 20100 19670 25800 13910 19870 19860.99 9.79 0 8614 20296 20082 19936 19722 19576 20010 19650 2549 5930 5000 15100 10 1 50773400 10094 12.36 0.51 12 0.30 1608.00 38905.00 20150 20250514 -1.34 15090 20240531 31.74 20150 -1.34 20250514 15560 27.76 20250409 20150 -1.34 20250514 15090 31.74 20240531 0.21 Y 003540 5000 2548 억 4972105 N N 7765 N 00 N
11 20250515 150144 55 60.00 KOSPI 증권 N N N Y 60 N 19780 -90 5 -0.45 2879212060 144958 92.10 19870 20100 19670 25800 13910 19870 19862.39 9.79 0 10650 20296 20082 19936 19722 19576 20010 19650 2549 5930 5000 15100 10 1 50773400 10043 12.30 0.51 12 0.29 1608.00 38905.00 20150 20250514 -1.84 15090 20240531 31.08 20150 -1.84 20250514 15560 27.12 20250409 20150 -1.84 20250514 15090 31.08 20240531 0.21 Y 003540 5000 2548 억 4972105 N N 9498 N 00 N
12 20250515 140143 55 60.00 KOSPI 증권 N N N Y 60 N 19820 -50 5 -0.25 2488611370 125283 79.60 19870 20100 19670 25800 13910 19870 19863.92 9.79 0 21007 20296 20082 19936 19722 19576 20010 19650 2549 5930 5000 15100 10 1 50773400 10063 12.33 0.51 12 0.25 1608.00 38905.00 20150 20250514 -1.64 15090 20240531 31.35 20150 -1.64 20250514 15560 27.38 20250409 20150 -1.64 20250514 15090 31.35 20240531 0.21 Y 003540 5000 2548 억 4972105 N N 9498 N 00 N