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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003540/price/prices-20250401.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
20250407,160142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,15830,-400,5,-2.46,1606114870,101343,267.13,16080,16130,15770,21050,11370,16230,15848.31,8.99,0,-33872,16356,16292,16216,16152,16076,16325,16185,2549,4820,5000,12330,10,1,50773400,8037,9.84,0.41,12,0.20,1608.00,38905.00,17760,20240704,-10.87,14390,20240418,10.01,17410,-9.08,20250324,15760,0.44,20250110,17760,-10.87,20240704,14390,10.01,20240418,0.22,Y,003540,5000,2548 억,,4563494,N,N,20901,N,00,N
20250407,150143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,15820,-410,5,-2.53,1533452450,96751,255.03,16080,16130,15770,21050,11370,16230,15849.47,8.99,0,-34222,16356,16292,16216,16152,16076,16325,16185,2549,4820,5000,12330,10,1,50773400,8032,9.84,0.41,12,0.19,1608.00,38905.00,17760,20240704,-10.92,14390,20240418,9.94,17410,-9.13,20250324,15760,0.38,20250110,17760,-10.92,20240704,14390,9.94,20240418,0.22,Y,003540,5000,2548 억,,4563494,N,N,5292,N,00,N
20250407,140143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,15810,-420,5,-2.59,1458361840,92006,242.52,16080,16130,15770,21050,11370,16230,15850.73,8.99,0,-34284,16356,16292,16216,16152,16076,16325,16185,2549,4820,5000,12330,10,1,50773400,8027,9.83,0.41,12,0.18,1608.00,38905.00,17760,20240704,-10.98,14390,20240418,9.87,17410,-9.19,20250324,15760,0.32,20250110,17760,-10.98,20240704,14390,9.87,20240418,0.22,Y,003540,5000,2548 억,,4563494,N,N,5292,N,00,N
20250407,130142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,15860,-370,5,-2.28,1151655770,72602,191.38,16080,16130,15780,21050,11370,16230,15862.59,8.99,0,-24772,16356,16292,16216,16152,16076,16325,16185,2549,4820,5000,12330,10,1,50773400,8053,9.86,0.41,12,0.14,1608.00,38905.00,17760,20240704,-10.70,14390,20240418,10.22,17410,-8.90,20250324,15760,0.63,20250110,17760,-10.70,20240704,14390,10.22,20240418,0.22,Y,003540,5000,2548 억,,4563494,N,N,5292,N,00,N
20250407,120142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,15870,-360,5,-2.22,1053621000,66425,175.09,16080,16130,15780,21050,11370,16230,15861.81,8.99,0,-23784,16356,16292,16216,16152,16076,16325,16185,2549,4820,5000,12330,10,1,50773400,8058,9.87,0.41,12,0.13,1608.00,38905.00,17760,20240704,-10.64,14390,20240418,10.28,17410,-8.85,20250324,15760,0.70,20250110,17760,-10.64,20240704,14390,10.28,20240418,0.22,Y,003540,5000,2548 억,,4563494,N,N,5292,N,00,N
20250407,110142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,15890,-340,5,-2.09,905539850,57106,150.53,16080,16130,15780,21050,11370,16230,15857.18,8.99,0,-21578,16356,16292,16216,16152,16076,16325,16185,2549,4820,5000,12330,10,1,50773400,8068,9.88,0.41,12,0.11,1608.00,38905.00,17760,20240704,-10.53,14390,20240418,10.42,17410,-8.73,20250324,15760,0.82,20250110,17760,-10.53,20240704,14390,10.42,20240418,0.22,Y,003540,5000,2548 억,,4563494,N,N,5292,N,00,N
20250407,100142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,15810,-420,5,-2.59,671769120,42344,111.62,16080,16130,15780,21050,11370,16230,15864.56,8.99,0,-17660,16356,16292,16216,16152,16076,16325,16185,2549,4820,5000,12330,10,1,50773400,8027,9.83,0.41,12,0.08,1608.00,38905.00,17760,20240704,-10.98,14390,20240418,9.87,17410,-9.19,20250324,15760,0.32,20250110,17760,-10.98,20240704,14390,9.87,20240418,0.22,Y,003540,5000,2548 억,,4563494,N,N,5292,N,00,N
20250407,090142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,15990,-240,5,-1.48,61638030,3853,10.16,16080,16130,15930,21050,11370,16230,15997.41,8.99,0,-2699,16356,16292,16216,16152,16076,16325,16185,2549,4820,5000,12330,10,1,50773400,8119,9.94,0.41,12,0.01,1608.00,38905.00,17760,20240704,-9.97,14390,20240418,11.12,17410,-8.16,20250324,15760,1.46,20250110,17760,-9.97,20240704,14390,11.12,20240418,0.22,Y,003540,5000,2548 억,,4563494,N,N,5292,N,00,N
20250404,160142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16230,-20,5,-0.12,614659095,37937,66.37,16180,16280,16140,21100,11380,16250,16202.10,9.01,0,-5029,16436,16342,16256,16162,16076,16300,16120,2549,4850,5000,12350,10,1,50773400,8241,10.54,0.43,12,0.07,1540.00,37497.00,17760,20240704,-8.61,14390,20240418,12.79,17410,-6.78,20250324,15760,2.98,20250110,17760,-8.61,20240704,14390,12.79,20240418,0.22,Y,003540,5000,2548 억,,4576418,N,N,5292,N,00,N
20250404,150143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16220,-30,5,-0.18,515865715,31850,55.72,16180,16280,16140,21100,11380,16250,16196.73,9.01,0,-6382,16436,16342,16256,16162,16076,16300,16120,2549,4850,5000,12350,10,1,50773400,8235,10.53,0.43,12,0.06,1540.00,37497.00,17760,20240704,-8.67,14390,20240418,12.72,17410,-6.84,20250324,15760,2.92,20250110,17760,-8.67,20240704,14390,12.72,20240418,0.22,Y,003540,5000,2548 억,,4576418,N,N,8899,N,00,N
20250404,140143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16180,-70,5,-0.43,425793580,26284,45.98,16180,16280,16140,21100,11380,16250,16199.73,9.01,0,-6743,16436,16342,16256,16162,16076,16300,16120,2549,4850,5000,12350,10,1,50773400,8215,10.51,0.43,12,0.05,1540.00,37497.00,17760,20240704,-8.90,14390,20240418,12.44,17410,-7.06,20250324,15760,2.66,20250110,17760,-8.90,20240704,14390,12.44,20240418,0.22,Y,003540,5000,2548 억,,4576418,N,N,8899,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 20250407 160142 55 60.00 KOSPI 증권 N N N Y 60 N 15830 -400 5 -2.46 1606114870 101343 267.13 16080 16130 15770 21050 11370 16230 15848.31 8.99 0 -33872 16356 16292 16216 16152 16076 16325 16185 2549 4820 5000 12330 10 1 50773400 8037 9.84 0.41 12 0.20 1608.00 38905.00 17760 20240704 -10.87 14390 20240418 10.01 17410 -9.08 20250324 15760 0.44 20250110 17760 -10.87 20240704 14390 10.01 20240418 0.22 Y 003540 5000 2548 억 4563494 N N 20901 N 00 N
3 20250407 150143 55 60.00 KOSPI 증권 N N N Y 60 N 15820 -410 5 -2.53 1533452450 96751 255.03 16080 16130 15770 21050 11370 16230 15849.47 8.99 0 -34222 16356 16292 16216 16152 16076 16325 16185 2549 4820 5000 12330 10 1 50773400 8032 9.84 0.41 12 0.19 1608.00 38905.00 17760 20240704 -10.92 14390 20240418 9.94 17410 -9.13 20250324 15760 0.38 20250110 17760 -10.92 20240704 14390 9.94 20240418 0.22 Y 003540 5000 2548 억 4563494 N N 5292 N 00 N
4 20250407 140143 55 60.00 KOSPI 증권 N N N Y 60 N 15810 -420 5 -2.59 1458361840 92006 242.52 16080 16130 15770 21050 11370 16230 15850.73 8.99 0 -34284 16356 16292 16216 16152 16076 16325 16185 2549 4820 5000 12330 10 1 50773400 8027 9.83 0.41 12 0.18 1608.00 38905.00 17760 20240704 -10.98 14390 20240418 9.87 17410 -9.19 20250324 15760 0.32 20250110 17760 -10.98 20240704 14390 9.87 20240418 0.22 Y 003540 5000 2548 억 4563494 N N 5292 N 00 N
5 20250407 130142 55 60.00 KOSPI 증권 N N N Y 60 N 15860 -370 5 -2.28 1151655770 72602 191.38 16080 16130 15780 21050 11370 16230 15862.59 8.99 0 -24772 16356 16292 16216 16152 16076 16325 16185 2549 4820 5000 12330 10 1 50773400 8053 9.86 0.41 12 0.14 1608.00 38905.00 17760 20240704 -10.70 14390 20240418 10.22 17410 -8.90 20250324 15760 0.63 20250110 17760 -10.70 20240704 14390 10.22 20240418 0.22 Y 003540 5000 2548 억 4563494 N N 5292 N 00 N
6 20250407 120142 55 60.00 KOSPI 증권 N N N Y 60 N 15870 -360 5 -2.22 1053621000 66425 175.09 16080 16130 15780 21050 11370 16230 15861.81 8.99 0 -23784 16356 16292 16216 16152 16076 16325 16185 2549 4820 5000 12330 10 1 50773400 8058 9.87 0.41 12 0.13 1608.00 38905.00 17760 20240704 -10.64 14390 20240418 10.28 17410 -8.85 20250324 15760 0.70 20250110 17760 -10.64 20240704 14390 10.28 20240418 0.22 Y 003540 5000 2548 억 4563494 N N 5292 N 00 N
7 20250407 110142 55 60.00 KOSPI 증권 N N N Y 60 N 15890 -340 5 -2.09 905539850 57106 150.53 16080 16130 15780 21050 11370 16230 15857.18 8.99 0 -21578 16356 16292 16216 16152 16076 16325 16185 2549 4820 5000 12330 10 1 50773400 8068 9.88 0.41 12 0.11 1608.00 38905.00 17760 20240704 -10.53 14390 20240418 10.42 17410 -8.73 20250324 15760 0.82 20250110 17760 -10.53 20240704 14390 10.42 20240418 0.22 Y 003540 5000 2548 억 4563494 N N 5292 N 00 N
8 20250407 100142 55 60.00 KOSPI 증권 N N N Y 60 N 15810 -420 5 -2.59 671769120 42344 111.62 16080 16130 15780 21050 11370 16230 15864.56 8.99 0 -17660 16356 16292 16216 16152 16076 16325 16185 2549 4820 5000 12330 10 1 50773400 8027 9.83 0.41 12 0.08 1608.00 38905.00 17760 20240704 -10.98 14390 20240418 9.87 17410 -9.19 20250324 15760 0.32 20250110 17760 -10.98 20240704 14390 9.87 20240418 0.22 Y 003540 5000 2548 억 4563494 N N 5292 N 00 N
9 20250407 090142 55 60.00 KOSPI 증권 N N N Y 60 N 15990 -240 5 -1.48 61638030 3853 10.16 16080 16130 15930 21050 11370 16230 15997.41 8.99 0 -2699 16356 16292 16216 16152 16076 16325 16185 2549 4820 5000 12330 10 1 50773400 8119 9.94 0.41 12 0.01 1608.00 38905.00 17760 20240704 -9.97 14390 20240418 11.12 17410 -8.16 20250324 15760 1.46 20250110 17760 -9.97 20240704 14390 11.12 20240418 0.22 Y 003540 5000 2548 억 4563494 N N 5292 N 00 N
10 20250404 160142 55 60.00 KOSPI 증권 N N N Y 60 N 16230 -20 5 -0.12 614659095 37937 66.37 16180 16280 16140 21100 11380 16250 16202.10 9.01 0 -5029 16436 16342 16256 16162 16076 16300 16120 2549 4850 5000 12350 10 1 50773400 8241 10.54 0.43 12 0.07 1540.00 37497.00 17760 20240704 -8.61 14390 20240418 12.79 17410 -6.78 20250324 15760 2.98 20250110 17760 -8.61 20240704 14390 12.79 20240418 0.22 Y 003540 5000 2548 억 4576418 N N 5292 N 00 N
11 20250404 150143 55 60.00 KOSPI 증권 N N N Y 60 N 16220 -30 5 -0.18 515865715 31850 55.72 16180 16280 16140 21100 11380 16250 16196.73 9.01 0 -6382 16436 16342 16256 16162 16076 16300 16120 2549 4850 5000 12350 10 1 50773400 8235 10.53 0.43 12 0.06 1540.00 37497.00 17760 20240704 -8.67 14390 20240418 12.72 17410 -6.84 20250324 15760 2.92 20250110 17760 -8.67 20240704 14390 12.72 20240418 0.22 Y 003540 5000 2548 억 4576418 N N 8899 N 00 N
12 20250404 140143 55 60.00 KOSPI 증권 N N N Y 60 N 16180 -70 5 -0.43 425793580 26284 45.98 16180 16280 16140 21100 11380 16250 16199.73 9.01 0 -6743 16436 16342 16256 16162 16076 16300 16120 2549 4850 5000 12350 10 1 50773400 8215 10.51 0.43 12 0.05 1540.00 37497.00 17760 20240704 -8.90 14390 20240418 12.44 17410 -7.06 20250324 15760 2.66 20250110 17760 -8.90 20240704 14390 12.44 20240418 0.22 Y 003540 5000 2548 억 4576418 N N 8899 N 00 N