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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160143,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19880,470,2,2.42,4162378520,210917,121.65,19590,20000,19330,25200,13590,19410,19734.63,9.49,0,55875,19976,19692,19336,19052,18696,19835,19195,2549,5790,5000,14750,10,1,50773400,10094,12.36,0.51,12,0.42,1608.00,38905.00,20000,20250513,-0.60,15090,20240531,31.74,20000,-0.60,20250513,15560,27.76,20250409,20000,-0.60,20250513,15090,31.74,20240531,0.17,Y,003540,5000,2548 억,,4817483,N,N,7478,N,00,N
20250513,150143,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19950,540,2,2.78,3786970980,192076,110.78,19590,20000,19330,25200,13590,19410,19716.00,9.49,0,50787,19976,19692,19336,19052,18696,19835,19195,2549,5790,5000,14750,10,1,50773400,10129,12.41,0.51,12,0.38,1608.00,38905.00,20000,20250513,-0.25,15090,20240531,32.21,20000,-0.25,20250513,15560,28.21,20250409,20000,-0.25,20250513,15090,32.21,20240531,0.17,Y,003540,5000,2548 억,,4817483,N,N,11012,N,00,N
20250513,140143,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19840,430,2,2.22,2645926815,134890,77.80,19590,19850,19330,25200,13590,19410,19615.44,9.49,0,49774,19976,19692,19336,19052,18696,19835,19195,2549,5790,5000,14750,10,1,50773400,10073,12.34,0.51,12,0.27,1608.00,38905.00,19850,20250513,-0.05,15090,20240531,31.48,19850,-0.05,20250513,15560,27.51,20250409,19850,-0.05,20250513,15090,31.48,20240531,0.17,Y,003540,5000,2548 억,,4817483,N,N,11012,N,00,N
20250513,130144,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19740,330,2,1.70,1864229265,95368,55.00,19590,19750,19330,25200,13590,19410,19547.74,9.49,0,30405,19976,19692,19336,19052,18696,19835,19195,2549,5790,5000,14750,10,1,50773400,10023,12.28,0.51,12,0.19,1608.00,38905.00,19750,20250513,-0.05,15090,20240531,30.82,19750,-0.05,20250513,15560,26.86,20250409,19750,-0.05,20250513,15090,30.82,20240531,0.17,Y,003540,5000,2548 억,,4817483,N,N,11012,N,00,N
20250513,120145,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19680,270,2,1.39,1489188495,76341,44.03,19590,19700,19330,25200,13590,19410,19507.06,9.49,0,24029,19976,19692,19336,19052,18696,19835,19195,2549,5790,5000,14750,10,1,50773400,9992,12.24,0.51,12,0.15,1608.00,38905.00,19700,20250513,-0.10,15090,20240531,30.42,19700,-0.10,20250513,15560,26.48,20250409,19700,-0.10,20250513,15090,30.42,20240531,0.17,Y,003540,5000,2548 억,,4817483,N,N,11012,N,00,N
20250513,110144,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19470,60,2,0.31,948603340,48772,28.13,19590,19620,19330,25200,13590,19410,19449.75,9.49,0,14691,19976,19692,19336,19052,18696,19835,19195,2549,5790,5000,14750,10,1,50773400,9886,12.11,0.50,12,0.10,1608.00,38905.00,19620,20250512,-0.76,15090,20240531,29.03,19620,0.00,20250512,15560,25.13,20250409,19620,-0.76,20250512,15090,29.03,20240531,0.17,Y,003540,5000,2548 억,,4817483,N,N,11012,N,00,N
20250513,100143,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19445,35,2,0.18,524871775,26981,15.56,19590,19620,19330,25200,13590,19410,19453.38,9.49,0,3773,19976,19692,19336,19052,18696,19835,19195,2549,5790,5000,14750,10,1,50773400,9873,12.09,0.50,12,0.05,1608.00,38905.00,19620,20250512,-0.89,15090,20240531,28.86,19620,0.00,20250512,15560,24.97,20250409,19620,-0.89,20250512,15090,28.86,20240531,0.17,Y,003540,5000,2548 억,,4817483,N,N,11012,N,00,N
20250513,090145,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19620,210,2,1.08,17750640,906,0.52,19590,19620,19590,25200,13590,19410,19592.32,9.49,0,219,19976,19692,19336,19052,18696,19835,19195,2549,5790,5000,14750,10,1,50773400,9962,12.20,0.50,12,0.00,1608.00,38905.00,19620,20250512,0.00,15090,20240531,30.02,19620,0.00,20250512,15560,26.09,20250409,19620,0.00,20250512,15090,30.02,20240531,0.17,Y,003540,5000,2548 억,,4817483,N,N,11012,N,00,N
20250512,160142,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19410,410,2,2.16,3377299550,173385,199.29,19000,19620,18980,24700,13300,19000,19478.62,9.50,0,4721,19340,19170,19050,18880,18760,19110,18820,2549,5700,5000,14440,10,1,50773400,9855,12.07,0.50,12,0.34,1608.00,38905.00,19620,20250512,-1.07,15090,20240531,28.63,19620,-1.07,20250512,15560,24.74,20250409,19620,-1.07,20250512,15090,28.63,20240531,0.12,Y,003540,5000,2548 억,,4822289,N,N,11012,N,00,N
20250512,150143,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19500,500,2,2.63,3185168900,163515,187.95,19000,19620,18980,24700,13300,19000,19479.37,9.50,0,9814,19340,19170,19050,18880,18760,19110,18820,2549,5700,5000,14440,10,1,50773400,9901,12.13,0.50,12,0.32,1608.00,38905.00,19620,20250512,-0.61,15090,20240531,29.22,19620,-0.61,20250512,15560,25.32,20250409,19620,-0.61,20250512,15090,29.22,20240531,0.12,Y,003540,5000,2548 억,,4822289,N,N,17271,N,00,N
20250512,140143,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19490,490,2,2.58,2624102140,134700,154.83,19000,19620,18980,24700,13300,19000,19481.08,9.50,0,19682,19340,19170,19050,18880,18760,19110,18820,2549,5700,5000,14440,10,1,50773400,9896,12.12,0.50,12,0.27,1608.00,38905.00,19620,20250512,-0.66,15090,20240531,29.16,19620,-0.66,20250512,15560,25.26,20250409,19620,-0.66,20250512,15090,29.16,20240531,0.12,Y,003540,5000,2548 억,,4822289,N,N,17271,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 20250513 160143 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 19880 470 2 2.42 4162378520 210917 121.65 19590 20000 19330 25200 13590 19410 19734.63 9.49 0 55875 19976 19692 19336 19052 18696 19835 19195 2549 5790 5000 14750 10 1 50773400 10094 12.36 0.51 12 0.42 1608.00 38905.00 20000 20250513 -0.60 15090 20240531 31.74 20000 -0.60 20250513 15560 27.76 20250409 20000 -0.60 20250513 15090 31.74 20240531 0.17 Y 003540 5000 2548 억 4817483 N N 7478 N 00 N
3 20250513 150143 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 19950 540 2 2.78 3786970980 192076 110.78 19590 20000 19330 25200 13590 19410 19716.00 9.49 0 50787 19976 19692 19336 19052 18696 19835 19195 2549 5790 5000 14750 10 1 50773400 10129 12.41 0.51 12 0.38 1608.00 38905.00 20000 20250513 -0.25 15090 20240531 32.21 20000 -0.25 20250513 15560 28.21 20250409 20000 -0.25 20250513 15090 32.21 20240531 0.17 Y 003540 5000 2548 억 4817483 N N 11012 N 00 N
4 20250513 140143 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 19840 430 2 2.22 2645926815 134890 77.80 19590 19850 19330 25200 13590 19410 19615.44 9.49 0 49774 19976 19692 19336 19052 18696 19835 19195 2549 5790 5000 14750 10 1 50773400 10073 12.34 0.51 12 0.27 1608.00 38905.00 19850 20250513 -0.05 15090 20240531 31.48 19850 -0.05 20250513 15560 27.51 20250409 19850 -0.05 20250513 15090 31.48 20240531 0.17 Y 003540 5000 2548 억 4817483 N N 11012 N 00 N
5 20250513 130144 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 19740 330 2 1.70 1864229265 95368 55.00 19590 19750 19330 25200 13590 19410 19547.74 9.49 0 30405 19976 19692 19336 19052 18696 19835 19195 2549 5790 5000 14750 10 1 50773400 10023 12.28 0.51 12 0.19 1608.00 38905.00 19750 20250513 -0.05 15090 20240531 30.82 19750 -0.05 20250513 15560 26.86 20250409 19750 -0.05 20250513 15090 30.82 20240531 0.17 Y 003540 5000 2548 억 4817483 N N 11012 N 00 N
6 20250513 120145 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 19680 270 2 1.39 1489188495 76341 44.03 19590 19700 19330 25200 13590 19410 19507.06 9.49 0 24029 19976 19692 19336 19052 18696 19835 19195 2549 5790 5000 14750 10 1 50773400 9992 12.24 0.51 12 0.15 1608.00 38905.00 19700 20250513 -0.10 15090 20240531 30.42 19700 -0.10 20250513 15560 26.48 20250409 19700 -0.10 20250513 15090 30.42 20240531 0.17 Y 003540 5000 2548 억 4817483 N N 11012 N 00 N
7 20250513 110144 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 19470 60 2 0.31 948603340 48772 28.13 19590 19620 19330 25200 13590 19410 19449.75 9.49 0 14691 19976 19692 19336 19052 18696 19835 19195 2549 5790 5000 14750 10 1 50773400 9886 12.11 0.50 12 0.10 1608.00 38905.00 19620 20250512 -0.76 15090 20240531 29.03 19620 0.00 20250512 15560 25.13 20250409 19620 -0.76 20250512 15090 29.03 20240531 0.17 Y 003540 5000 2548 억 4817483 N N 11012 N 00 N
8 20250513 100143 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 19445 35 2 0.18 524871775 26981 15.56 19590 19620 19330 25200 13590 19410 19453.38 9.49 0 3773 19976 19692 19336 19052 18696 19835 19195 2549 5790 5000 14750 10 1 50773400 9873 12.09 0.50 12 0.05 1608.00 38905.00 19620 20250512 -0.89 15090 20240531 28.86 19620 0.00 20250512 15560 24.97 20250409 19620 -0.89 20250512 15090 28.86 20240531 0.17 Y 003540 5000 2548 억 4817483 N N 11012 N 00 N
9 20250513 090145 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 19620 210 2 1.08 17750640 906 0.52 19590 19620 19590 25200 13590 19410 19592.32 9.49 0 219 19976 19692 19336 19052 18696 19835 19195 2549 5790 5000 14750 10 1 50773400 9962 12.20 0.50 12 0.00 1608.00 38905.00 19620 20250512 0.00 15090 20240531 30.02 19620 0.00 20250512 15560 26.09 20250409 19620 0.00 20250512 15090 30.02 20240531 0.17 Y 003540 5000 2548 억 4817483 N N 11012 N 00 N
10 20250512 160142 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 19410 410 2 2.16 3377299550 173385 199.29 19000 19620 18980 24700 13300 19000 19478.62 9.50 0 4721 19340 19170 19050 18880 18760 19110 18820 2549 5700 5000 14440 10 1 50773400 9855 12.07 0.50 12 0.34 1608.00 38905.00 19620 20250512 -1.07 15090 20240531 28.63 19620 -1.07 20250512 15560 24.74 20250409 19620 -1.07 20250512 15090 28.63 20240531 0.12 Y 003540 5000 2548 억 4822289 N N 11012 N 00 N
11 20250512 150143 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 19500 500 2 2.63 3185168900 163515 187.95 19000 19620 18980 24700 13300 19000 19479.37 9.50 0 9814 19340 19170 19050 18880 18760 19110 18820 2549 5700 5000 14440 10 1 50773400 9901 12.13 0.50 12 0.32 1608.00 38905.00 19620 20250512 -0.61 15090 20240531 29.22 19620 -0.61 20250512 15560 25.32 20250409 19620 -0.61 20250512 15090 29.22 20240531 0.12 Y 003540 5000 2548 억 4822289 N N 17271 N 00 N
12 20250512 140143 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 19490 490 2 2.58 2624102140 134700 154.83 19000 19620 18980 24700 13300 19000 19481.08 9.50 0 19682 19340 19170 19050 18880 18760 19110 18820 2549 5700 5000 14440 10 1 50773400 9896 12.12 0.50 12 0.27 1608.00 38905.00 19620 20250512 -0.66 15090 20240531 29.16 19620 -0.66 20250512 15560 25.26 20250409 19620 -0.66 20250512 15090 29.16 20240531 0.12 Y 003540 5000 2548 억 4822289 N N 17271 N 00 N