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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003540/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
20250312,160145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16900,30,2,0.18,1110630190,65623,96.47,16870,17040,16860,21900,11810,16870,16924.40,8.84,0,-588,17103,16986,16913,16796,16723,16950,16760,2549,5030,5000,12820,10,1,50773400,8581,10.97,0.45,12,0.13,1540.00,37497.00,18100,20240315,-6.63,14390,20240418,17.44,17330,-2.48,20250224,15760,7.23,20250110,18100,-6.63,20240315,14390,17.44,20240418,0.10,N,003540,5000,2548 억,,4486371,N,N,68,N,00,N
20250312,150146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16920,50,2,0.30,1044937090,61739,90.76,16870,17040,16860,21900,11810,16870,16925.07,8.84,0,1849,17103,16986,16913,16796,16723,16950,16760,2549,5030,5000,12820,10,1,50773400,8591,10.99,0.45,12,0.12,1540.00,37497.00,18100,20240315,-6.52,14390,20240418,17.58,17330,-2.37,20250224,15760,7.36,20250110,18100,-6.52,20240315,14390,17.58,20240418,0.10,N,003540,5000,2548 억,,4486371,N,N,114,N,00,N
20250312,140145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16900,30,2,0.18,959648170,56689,83.33,16870,17040,16860,21900,11810,16870,16928.30,8.84,0,1500,17103,16986,16913,16796,16723,16950,16760,2549,5030,5000,12820,10,1,50773400,8581,10.97,0.45,12,0.11,1540.00,37497.00,18100,20240315,-6.63,14390,20240418,17.44,17330,-2.48,20250224,15760,7.23,20250110,18100,-6.63,20240315,14390,17.44,20240418,0.10,N,003540,5000,2548 억,,4486371,N,N,114,N,00,N
20250312,130145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16900,30,2,0.18,884141930,52218,76.76,16870,17040,16860,21900,11810,16870,16931.75,8.84,0,1643,17103,16986,16913,16796,16723,16950,16760,2549,5030,5000,12820,10,1,50773400,8581,10.97,0.45,12,0.10,1540.00,37497.00,18100,20240315,-6.63,14390,20240418,17.44,17330,-2.48,20250224,15760,7.23,20250110,18100,-6.63,20240315,14390,17.44,20240418,0.10,N,003540,5000,2548 억,,4486371,N,N,114,N,00,N
20250312,120145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16900,30,2,0.18,780870570,46107,67.78,16870,17040,16860,21900,11810,16870,16936.05,8.84,0,2226,17103,16986,16913,16796,16723,16950,16760,2549,5030,5000,12820,10,1,50773400,8581,10.97,0.45,12,0.09,1540.00,37497.00,18100,20240315,-6.63,14390,20240418,17.44,17330,-2.48,20250224,15760,7.23,20250110,18100,-6.63,20240315,14390,17.44,20240418,0.10,N,003540,5000,2548 억,,4486371,N,N,114,N,00,N
20250312,110145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16970,100,2,0.59,600234595,35424,52.07,16870,17040,16860,21900,11810,16870,16944.29,8.84,0,3496,17103,16986,16913,16796,16723,16950,16760,2549,5030,5000,12820,10,1,50773400,8616,11.02,0.45,12,0.07,1540.00,37497.00,18100,20240315,-6.24,14390,20240418,17.93,17330,-2.08,20250224,15760,7.68,20250110,18100,-6.24,20240315,14390,17.93,20240418,0.10,N,003540,5000,2548 억,,4486371,N,N,114,N,00,N
20250312,100146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17010,140,2,0.83,428139075,25299,37.19,16870,17010,16860,21900,11810,16870,16923.16,8.84,0,1042,17103,16986,16913,16796,16723,16950,16760,2549,5030,5000,12820,10,1,50773400,8637,11.05,0.45,12,0.05,1540.00,37497.00,18100,20240315,-6.02,14390,20240418,18.21,17330,-1.85,20250224,15760,7.93,20250110,18100,-6.02,20240315,14390,18.21,20240418,0.10,N,003540,5000,2548 억,,4486371,N,N,114,N,00,N
20250312,090145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16910,40,2,0.24,6313270,374,0.55,16870,16940,16870,21900,11810,16870,16880.40,8.84,0,15,17103,16986,16913,16796,16723,16950,16760,2549,5030,5000,12820,10,1,50773400,8586,10.98,0.45,12,0.00,1540.00,37497.00,18100,20240315,-6.57,14390,20240418,17.51,17330,-2.42,20250224,15760,7.30,20250110,18100,-6.57,20240315,14390,17.51,20240418,0.10,N,003540,5000,2548 억,,4486371,N,N,114,N,00,N
20250311,160145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16870,-230,5,-1.35,1149550475,68025,71.62,16950,17030,16840,22200,11970,17100,16898.94,8.91,0,-31305,17486,17292,17066,16872,16646,17390,16970,2549,5100,5000,12990,10,1,50773400,8565,10.95,0.45,12,0.13,1540.00,37497.00,18100,20240315,-6.80,14390,20240418,17.23,17330,-2.65,20250224,15760,7.04,20250110,18100,-6.80,20240315,14390,17.23,20240418,0.10,N,003540,5000,2548 억,,4521806,N,N,114,N,00,N
20250311,150146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16870,-230,5,-1.35,992581070,58729,61.83,16950,17030,16840,22200,11970,17100,16901.04,8.91,0,-26315,17486,17292,17066,16872,16646,17390,16970,2549,5100,5000,12990,10,1,50773400,8565,10.95,0.45,12,0.12,1540.00,37497.00,18100,20240315,-6.80,14390,20240418,17.23,17330,-2.65,20250224,15760,7.04,20250110,18100,-6.80,20240315,14390,17.23,20240418,0.10,N,003540,5000,2548 억,,4521806,N,N,1101,N,00,N
20250311,140145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16890,-210,5,-1.23,765879615,45308,47.70,16950,17030,16840,22200,11970,17100,16903.85,8.91,0,-18996,17486,17292,17066,16872,16646,17390,16970,2549,5100,5000,12990,10,1,50773400,8576,10.97,0.45,12,0.09,1540.00,37497.00,18100,20240315,-6.69,14390,20240418,17.37,17330,-2.54,20250224,15760,7.17,20250110,18100,-6.69,20240315,14390,17.37,20240418,0.10,N,003540,5000,2548 억,,4521806,N,N,1101,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 20250312 160145 55 60.00 KOSPI 증권 N N N Y 60 N 16900 30 2 0.18 1110630190 65623 96.47 16870 17040 16860 21900 11810 16870 16924.40 8.84 0 -588 17103 16986 16913 16796 16723 16950 16760 2549 5030 5000 12820 10 1 50773400 8581 10.97 0.45 12 0.13 1540.00 37497.00 18100 20240315 -6.63 14390 20240418 17.44 17330 -2.48 20250224 15760 7.23 20250110 18100 -6.63 20240315 14390 17.44 20240418 0.10 N 003540 5000 2548 억 4486371 N N 68 N 00 N
3 20250312 150146 55 60.00 KOSPI 증권 N N N Y 60 N 16920 50 2 0.30 1044937090 61739 90.76 16870 17040 16860 21900 11810 16870 16925.07 8.84 0 1849 17103 16986 16913 16796 16723 16950 16760 2549 5030 5000 12820 10 1 50773400 8591 10.99 0.45 12 0.12 1540.00 37497.00 18100 20240315 -6.52 14390 20240418 17.58 17330 -2.37 20250224 15760 7.36 20250110 18100 -6.52 20240315 14390 17.58 20240418 0.10 N 003540 5000 2548 억 4486371 N N 114 N 00 N
4 20250312 140145 55 60.00 KOSPI 증권 N N N Y 60 N 16900 30 2 0.18 959648170 56689 83.33 16870 17040 16860 21900 11810 16870 16928.30 8.84 0 1500 17103 16986 16913 16796 16723 16950 16760 2549 5030 5000 12820 10 1 50773400 8581 10.97 0.45 12 0.11 1540.00 37497.00 18100 20240315 -6.63 14390 20240418 17.44 17330 -2.48 20250224 15760 7.23 20250110 18100 -6.63 20240315 14390 17.44 20240418 0.10 N 003540 5000 2548 억 4486371 N N 114 N 00 N
5 20250312 130145 55 60.00 KOSPI 증권 N N N Y 60 N 16900 30 2 0.18 884141930 52218 76.76 16870 17040 16860 21900 11810 16870 16931.75 8.84 0 1643 17103 16986 16913 16796 16723 16950 16760 2549 5030 5000 12820 10 1 50773400 8581 10.97 0.45 12 0.10 1540.00 37497.00 18100 20240315 -6.63 14390 20240418 17.44 17330 -2.48 20250224 15760 7.23 20250110 18100 -6.63 20240315 14390 17.44 20240418 0.10 N 003540 5000 2548 억 4486371 N N 114 N 00 N
6 20250312 120145 55 60.00 KOSPI 증권 N N N Y 60 N 16900 30 2 0.18 780870570 46107 67.78 16870 17040 16860 21900 11810 16870 16936.05 8.84 0 2226 17103 16986 16913 16796 16723 16950 16760 2549 5030 5000 12820 10 1 50773400 8581 10.97 0.45 12 0.09 1540.00 37497.00 18100 20240315 -6.63 14390 20240418 17.44 17330 -2.48 20250224 15760 7.23 20250110 18100 -6.63 20240315 14390 17.44 20240418 0.10 N 003540 5000 2548 억 4486371 N N 114 N 00 N
7 20250312 110145 55 60.00 KOSPI 증권 N N N Y 60 N 16970 100 2 0.59 600234595 35424 52.07 16870 17040 16860 21900 11810 16870 16944.29 8.84 0 3496 17103 16986 16913 16796 16723 16950 16760 2549 5030 5000 12820 10 1 50773400 8616 11.02 0.45 12 0.07 1540.00 37497.00 18100 20240315 -6.24 14390 20240418 17.93 17330 -2.08 20250224 15760 7.68 20250110 18100 -6.24 20240315 14390 17.93 20240418 0.10 N 003540 5000 2548 억 4486371 N N 114 N 00 N
8 20250312 100146 55 60.00 KOSPI 증권 N N N Y 60 N 17010 140 2 0.83 428139075 25299 37.19 16870 17010 16860 21900 11810 16870 16923.16 8.84 0 1042 17103 16986 16913 16796 16723 16950 16760 2549 5030 5000 12820 10 1 50773400 8637 11.05 0.45 12 0.05 1540.00 37497.00 18100 20240315 -6.02 14390 20240418 18.21 17330 -1.85 20250224 15760 7.93 20250110 18100 -6.02 20240315 14390 18.21 20240418 0.10 N 003540 5000 2548 억 4486371 N N 114 N 00 N
9 20250312 090145 55 60.00 KOSPI 증권 N N N Y 60 N 16910 40 2 0.24 6313270 374 0.55 16870 16940 16870 21900 11810 16870 16880.40 8.84 0 15 17103 16986 16913 16796 16723 16950 16760 2549 5030 5000 12820 10 1 50773400 8586 10.98 0.45 12 0.00 1540.00 37497.00 18100 20240315 -6.57 14390 20240418 17.51 17330 -2.42 20250224 15760 7.30 20250110 18100 -6.57 20240315 14390 17.51 20240418 0.10 N 003540 5000 2548 억 4486371 N N 114 N 00 N
10 20250311 160145 55 60.00 KOSPI 증권 N N N Y 60 N 16870 -230 5 -1.35 1149550475 68025 71.62 16950 17030 16840 22200 11970 17100 16898.94 8.91 0 -31305 17486 17292 17066 16872 16646 17390 16970 2549 5100 5000 12990 10 1 50773400 8565 10.95 0.45 12 0.13 1540.00 37497.00 18100 20240315 -6.80 14390 20240418 17.23 17330 -2.65 20250224 15760 7.04 20250110 18100 -6.80 20240315 14390 17.23 20240418 0.10 N 003540 5000 2548 억 4521806 N N 114 N 00 N
11 20250311 150146 55 60.00 KOSPI 증권 N N N Y 60 N 16870 -230 5 -1.35 992581070 58729 61.83 16950 17030 16840 22200 11970 17100 16901.04 8.91 0 -26315 17486 17292 17066 16872 16646 17390 16970 2549 5100 5000 12990 10 1 50773400 8565 10.95 0.45 12 0.12 1540.00 37497.00 18100 20240315 -6.80 14390 20240418 17.23 17330 -2.65 20250224 15760 7.04 20250110 18100 -6.80 20240315 14390 17.23 20240418 0.10 N 003540 5000 2548 억 4521806 N N 1101 N 00 N
12 20250311 140145 55 60.00 KOSPI 증권 N N N Y 60 N 16890 -210 5 -1.23 765879615 45308 47.70 16950 17030 16840 22200 11970 17100 16903.85 8.91 0 -18996 17486 17292 17066 16872 16646 17390 16970 2549 5100 5000 12990 10 1 50773400 8576 10.97 0.45 12 0.09 1540.00 37497.00 18100 20240315 -6.69 14390 20240418 17.37 17330 -2.54 20250224 15760 7.17 20250110 18100 -6.69 20240315 14390 17.37 20240418 0.10 N 003540 5000 2548 억 4521806 N N 1101 N 00 N