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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17310,140,2,0.82,2732010710,158160,89.66,17170,17330,17150,22300,12020,17170,17273.71,8.94,0,54956,17490,17330,17060,16900,16630,17410,16980,2549,5130,5000,13040,10,1,50773400,8789,11.24,0.46,12,0.31,1540.00,37497.00,18100,20240315,-4.36,14390,20240418,20.29,17330,0.00,20250224,15760,9.84,20250110,18000,-3.83,20240318,14390,20.29,20240418,0.10,N,003540,5000,2548 억,,4538703,N,N,260,N,00,N
20250318,150147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17320,150,2,0.87,2582193475,149506,84.76,17170,17330,17150,22300,12020,17170,17271.50,8.94,0,52110,17490,17330,17060,16900,16630,17410,16980,2549,5130,5000,13040,10,1,50773400,8794,11.25,0.46,12,0.29,1540.00,37497.00,18100,20240315,-4.31,14390,20240418,20.36,17330,0.00,20250224,15760,9.90,20250110,18000,-3.78,20240318,14390,20.36,20240418,0.10,N,003540,5000,2548 억,,4538703,N,N,683,N,00,N
20250318,140147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17270,100,2,0.58,2274208175,131707,74.67,17170,17320,17150,22300,12020,17170,17267.18,8.94,0,53699,17490,17330,17060,16900,16630,17410,16980,2549,5130,5000,13040,10,1,50773400,8769,11.21,0.46,12,0.26,1540.00,37497.00,18100,20240315,-4.59,14390,20240418,20.01,17330,-0.35,20250224,15760,9.58,20250110,18000,-4.06,20240318,14390,20.01,20240418,0.10,N,003540,5000,2548 억,,4538703,N,N,683,N,00,N
20250318,130147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17300,130,2,0.76,2011696610,116490,66.04,17170,17320,17150,22300,12020,17170,17269.26,8.94,0,51996,17490,17330,17060,16900,16630,17410,16980,2549,5130,5000,13040,10,1,50773400,8784,11.23,0.46,12,0.23,1540.00,37497.00,18100,20240315,-4.42,14390,20240418,20.22,17330,-0.17,20250224,15760,9.77,20250110,18000,-3.89,20240318,14390,20.22,20240418,0.10,N,003540,5000,2548 억,,4538703,N,N,683,N,00,N
20250318,120147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17290,120,2,0.70,1479422200,85727,48.60,17170,17300,17150,22300,12020,17170,17257.37,8.94,0,43897,17490,17330,17060,16900,16630,17410,16980,2549,5130,5000,13040,10,1,50773400,8779,11.23,0.46,12,0.17,1540.00,37497.00,18100,20240315,-4.48,14390,20240418,20.15,17330,-0.23,20250224,15760,9.71,20250110,18000,-3.94,20240318,14390,20.15,20240418,0.10,N,003540,5000,2548 억,,4538703,N,N,683,N,00,N
20250318,110147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17280,110,2,0.64,1263287500,73222,41.51,17170,17280,17150,22300,12020,17170,17252.84,8.94,0,38068,17490,17330,17060,16900,16630,17410,16980,2549,5130,5000,13040,10,1,50773400,8774,11.22,0.46,12,0.14,1540.00,37497.00,18100,20240315,-4.53,14390,20240418,20.08,17330,-0.29,20250224,15760,9.64,20250110,18000,-4.00,20240318,14390,20.08,20240418,0.10,N,003540,5000,2548 억,,4538703,N,N,683,N,00,N
20250318,100147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17230,60,2,0.35,864740510,50142,28.43,17170,17280,17150,22300,12020,17170,17245.83,8.94,0,29381,17490,17330,17060,16900,16630,17410,16980,2549,5130,5000,13040,10,1,50773400,8748,11.19,0.46,12,0.10,1540.00,37497.00,18100,20240315,-4.81,14390,20240418,19.74,17330,-0.58,20250224,15760,9.33,20250110,18000,-4.28,20240318,14390,19.74,20240418,0.10,N,003540,5000,2548 억,,4538703,N,N,683,N,00,N
20250318,090147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17150,-20,5,-0.12,5786730,337,0.19,17170,17210,17150,22300,12020,17170,17171.31,8.94,0,-28,17490,17330,17060,16900,16630,17410,16980,2549,5130,5000,13040,10,1,50773400,8708,11.14,0.46,12,0.00,1540.00,37497.00,18100,20240315,-5.25,14390,20240418,19.18,17330,-1.04,20250224,15760,8.82,20250110,18000,-4.72,20240318,14390,19.18,20240418,0.10,N,003540,5000,2548 억,,4538703,N,N,683,N,00,N
20250317,160147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17170,230,2,1.36,3013790320,176320,277.47,16940,17220,16790,22000,11860,16940,17089.97,8.79,0,62978,17100,17020,16940,16860,16780,17060,16900,2549,5060,5000,12870,10,1,50773400,8718,11.15,0.46,12,0.35,1540.00,37497.00,18100,20240315,-5.14,14390,20240418,19.32,17330,-0.92,20250224,15760,8.95,20250110,18000,-4.61,20240318,14390,19.32,20240418,0.12,N,003540,5000,2548 억,,4463779,N,N,683,N,00,N
20250317,150147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17180,240,2,1.42,2729408700,159761,251.41,16940,17220,16790,22000,11860,16940,17084.32,8.79,0,62762,17100,17020,16940,16860,16780,17060,16900,2549,5060,5000,12870,10,1,50773400,8723,11.16,0.46,12,0.31,1540.00,37497.00,18100,20240315,-5.08,14390,20240418,19.39,17330,-0.87,20250224,15760,9.01,20250110,18000,-4.56,20240318,14390,19.39,20240418,0.12,N,003540,5000,2548 억,,4463779,N,N,706,N,00,N
20250317,140147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17100,160,2,0.94,2049786915,120145,189.07,16940,17110,16790,22000,11860,16940,17060.94,8.79,0,50216,17100,17020,16940,16860,16780,17060,16900,2549,5060,5000,12870,10,1,50773400,8682,11.10,0.46,12,0.24,1540.00,37497.00,18100,20240315,-5.52,14390,20240418,18.83,17330,-1.33,20250224,15760,8.50,20250110,18000,-5.00,20240318,14390,18.83,20240418,0.12,N,003540,5000,2548 억,,4463779,N,N,706,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 20250318 160147 55 60.00 KOSPI 증권 N N N Y 60 N 17310 140 2 0.82 2732010710 158160 89.66 17170 17330 17150 22300 12020 17170 17273.71 8.94 0 54956 17490 17330 17060 16900 16630 17410 16980 2549 5130 5000 13040 10 1 50773400 8789 11.24 0.46 12 0.31 1540.00 37497.00 18100 20240315 -4.36 14390 20240418 20.29 17330 0.00 20250224 15760 9.84 20250110 18000 -3.83 20240318 14390 20.29 20240418 0.10 N 003540 5000 2548 억 4538703 N N 260 N 00 N
3 20250318 150147 55 60.00 KOSPI 증권 N N N Y 60 N 17320 150 2 0.87 2582193475 149506 84.76 17170 17330 17150 22300 12020 17170 17271.50 8.94 0 52110 17490 17330 17060 16900 16630 17410 16980 2549 5130 5000 13040 10 1 50773400 8794 11.25 0.46 12 0.29 1540.00 37497.00 18100 20240315 -4.31 14390 20240418 20.36 17330 0.00 20250224 15760 9.90 20250110 18000 -3.78 20240318 14390 20.36 20240418 0.10 N 003540 5000 2548 억 4538703 N N 683 N 00 N
4 20250318 140147 55 60.00 KOSPI 증권 N N N Y 60 N 17270 100 2 0.58 2274208175 131707 74.67 17170 17320 17150 22300 12020 17170 17267.18 8.94 0 53699 17490 17330 17060 16900 16630 17410 16980 2549 5130 5000 13040 10 1 50773400 8769 11.21 0.46 12 0.26 1540.00 37497.00 18100 20240315 -4.59 14390 20240418 20.01 17330 -0.35 20250224 15760 9.58 20250110 18000 -4.06 20240318 14390 20.01 20240418 0.10 N 003540 5000 2548 억 4538703 N N 683 N 00 N
5 20250318 130147 55 60.00 KOSPI 증권 N N N Y 60 N 17300 130 2 0.76 2011696610 116490 66.04 17170 17320 17150 22300 12020 17170 17269.26 8.94 0 51996 17490 17330 17060 16900 16630 17410 16980 2549 5130 5000 13040 10 1 50773400 8784 11.23 0.46 12 0.23 1540.00 37497.00 18100 20240315 -4.42 14390 20240418 20.22 17330 -0.17 20250224 15760 9.77 20250110 18000 -3.89 20240318 14390 20.22 20240418 0.10 N 003540 5000 2548 억 4538703 N N 683 N 00 N
6 20250318 120147 55 60.00 KOSPI 증권 N N N Y 60 N 17290 120 2 0.70 1479422200 85727 48.60 17170 17300 17150 22300 12020 17170 17257.37 8.94 0 43897 17490 17330 17060 16900 16630 17410 16980 2549 5130 5000 13040 10 1 50773400 8779 11.23 0.46 12 0.17 1540.00 37497.00 18100 20240315 -4.48 14390 20240418 20.15 17330 -0.23 20250224 15760 9.71 20250110 18000 -3.94 20240318 14390 20.15 20240418 0.10 N 003540 5000 2548 억 4538703 N N 683 N 00 N
7 20250318 110147 55 60.00 KOSPI 증권 N N N Y 60 N 17280 110 2 0.64 1263287500 73222 41.51 17170 17280 17150 22300 12020 17170 17252.84 8.94 0 38068 17490 17330 17060 16900 16630 17410 16980 2549 5130 5000 13040 10 1 50773400 8774 11.22 0.46 12 0.14 1540.00 37497.00 18100 20240315 -4.53 14390 20240418 20.08 17330 -0.29 20250224 15760 9.64 20250110 18000 -4.00 20240318 14390 20.08 20240418 0.10 N 003540 5000 2548 억 4538703 N N 683 N 00 N
8 20250318 100147 55 60.00 KOSPI 증권 N N N Y 60 N 17230 60 2 0.35 864740510 50142 28.43 17170 17280 17150 22300 12020 17170 17245.83 8.94 0 29381 17490 17330 17060 16900 16630 17410 16980 2549 5130 5000 13040 10 1 50773400 8748 11.19 0.46 12 0.10 1540.00 37497.00 18100 20240315 -4.81 14390 20240418 19.74 17330 -0.58 20250224 15760 9.33 20250110 18000 -4.28 20240318 14390 19.74 20240418 0.10 N 003540 5000 2548 억 4538703 N N 683 N 00 N
9 20250318 090147 55 60.00 KOSPI 증권 N N N Y 60 N 17150 -20 5 -0.12 5786730 337 0.19 17170 17210 17150 22300 12020 17170 17171.31 8.94 0 -28 17490 17330 17060 16900 16630 17410 16980 2549 5130 5000 13040 10 1 50773400 8708 11.14 0.46 12 0.00 1540.00 37497.00 18100 20240315 -5.25 14390 20240418 19.18 17330 -1.04 20250224 15760 8.82 20250110 18000 -4.72 20240318 14390 19.18 20240418 0.10 N 003540 5000 2548 억 4538703 N N 683 N 00 N
10 20250317 160147 55 60.00 KOSPI 증권 N N N Y 60 N 17170 230 2 1.36 3013790320 176320 277.47 16940 17220 16790 22000 11860 16940 17089.97 8.79 0 62978 17100 17020 16940 16860 16780 17060 16900 2549 5060 5000 12870 10 1 50773400 8718 11.15 0.46 12 0.35 1540.00 37497.00 18100 20240315 -5.14 14390 20240418 19.32 17330 -0.92 20250224 15760 8.95 20250110 18000 -4.61 20240318 14390 19.32 20240418 0.12 N 003540 5000 2548 억 4463779 N N 683 N 00 N
11 20250317 150147 55 60.00 KOSPI 증권 N N N Y 60 N 17180 240 2 1.42 2729408700 159761 251.41 16940 17220 16790 22000 11860 16940 17084.32 8.79 0 62762 17100 17020 16940 16860 16780 17060 16900 2549 5060 5000 12870 10 1 50773400 8723 11.16 0.46 12 0.31 1540.00 37497.00 18100 20240315 -5.08 14390 20240418 19.39 17330 -0.87 20250224 15760 9.01 20250110 18000 -4.56 20240318 14390 19.39 20240418 0.12 N 003540 5000 2548 억 4463779 N N 706 N 00 N
12 20250317 140147 55 60.00 KOSPI 증권 N N N Y 60 N 17100 160 2 0.94 2049786915 120145 189.07 16940 17110 16790 22000 11860 16940 17060.94 8.79 0 50216 17100 17020 16940 16860 16780 17060 16900 2549 5060 5000 12870 10 1 50773400 8682 11.10 0.46 12 0.24 1540.00 37497.00 18100 20240315 -5.52 14390 20240418 18.83 17330 -1.33 20250224 15760 8.50 20250110 18000 -5.00 20240318 14390 18.83 20240418 0.12 N 003540 5000 2548 억 4463779 N N 706 N 00 N