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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16200,80,2,0.50,686657400,42652,90.16,16050,16200,15980,20950,11290,16120,16099.07,8.92,0,-5608,16360,16240,16030,15910,15700,16135,15805,2549,4830,5000,12250,10,1,50773400,8225,10.07,0.42,12,0.08,1608.00,38905.00,17760,20240704,-8.78,14390,20240418,12.58,17410,-6.95,20250324,15560,4.11,20250409,17760,-8.78,20240704,14390,12.58,20240418,0.17,Y,003540,5000,2548 억,,4530577,N,N,3777,N,00,N
20250411,150144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16140,20,2,0.12,593950490,36921,78.04,16050,16160,15980,20950,11290,16120,16087.06,8.92,0,-5238,16360,16240,16030,15910,15700,16135,15805,2549,4830,5000,12250,10,1,50773400,8195,10.04,0.41,12,0.07,1608.00,38905.00,17760,20240704,-9.12,14390,20240418,12.16,17410,-7.29,20250324,15560,3.73,20250409,17760,-9.12,20240704,14390,12.16,20240418,0.17,Y,003540,5000,2548 억,,4530577,N,N,4691,N,00,N
20250411,140144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16130,10,2,0.06,517312990,32168,68.00,16050,16160,15980,20950,11290,16120,16081.60,8.92,0,-4786,16360,16240,16030,15910,15700,16135,15805,2549,4830,5000,12250,10,1,50773400,8190,10.03,0.41,12,0.06,1608.00,38905.00,17760,20240704,-9.18,14390,20240418,12.09,17410,-7.35,20250324,15560,3.66,20250409,17760,-9.18,20240704,14390,12.09,20240418,0.17,Y,003540,5000,2548 억,,4530577,N,N,4691,N,00,N
20250411,130144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16140,20,2,0.12,498098140,30977,65.48,16050,16160,15980,20950,11290,16120,16079.61,8.92,0,-4781,16360,16240,16030,15910,15700,16135,15805,2549,4830,5000,12250,10,1,50773400,8195,10.04,0.41,12,0.06,1608.00,38905.00,17760,20240704,-9.12,14390,20240418,12.16,17410,-7.29,20250324,15560,3.73,20250409,17760,-9.12,20240704,14390,12.16,20240418,0.17,Y,003540,5000,2548 억,,4530577,N,N,4691,N,00,N
20250411,120144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16110,-10,5,-0.06,400563660,24928,52.69,16050,16140,15980,20950,11290,16120,16068.82,8.92,0,-2766,16360,16240,16030,15910,15700,16135,15805,2549,4830,5000,12250,10,1,50773400,8180,10.02,0.41,12,0.05,1608.00,38905.00,17760,20240704,-9.29,14390,20240418,11.95,17410,-7.47,20250324,15560,3.53,20250409,17760,-9.29,20240704,14390,11.95,20240418,0.17,Y,003540,5000,2548 억,,4530577,N,N,4691,N,00,N
20250411,110144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16010,-110,5,-0.68,331947790,20652,43.65,16050,16140,15980,20950,11290,16120,16073.40,8.92,0,-936,16360,16240,16030,15910,15700,16135,15805,2549,4830,5000,12250,10,1,50773400,8129,9.96,0.41,12,0.04,1608.00,38905.00,17760,20240704,-9.85,14390,20240418,11.26,17410,-8.04,20250324,15560,2.89,20250409,17760,-9.85,20240704,14390,11.26,20240418,0.17,Y,003540,5000,2548 억,,4530577,N,N,4691,N,00,N
20250411,100144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16020,-100,5,-0.62,49095150,3064,6.48,16050,16120,15980,20950,11290,16120,16023.22,8.92,0,1347,16360,16240,16030,15910,15700,16135,15805,2549,4830,5000,12250,10,1,50773400,8134,9.96,0.41,12,0.01,1608.00,38905.00,17760,20240704,-9.80,14390,20240418,11.33,17410,-7.98,20250324,15560,2.96,20250409,17760,-9.80,20240704,14390,11.33,20240418,0.17,Y,003540,5000,2548 억,,4530577,N,N,4691,N,00,N
20250411,090145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16010,-110,5,-0.68,2998010,187,0.40,16050,16050,15980,20950,11290,16120,16032.14,8.92,0,-60,16360,16240,16030,15910,15700,16135,15805,2549,4830,5000,12250,10,1,50773400,8129,9.96,0.41,12,0.00,1608.00,38905.00,17760,20240704,-9.85,14390,20240418,11.26,17410,-8.04,20250324,15560,2.89,20250409,17760,-9.85,20240704,14390,11.26,20240418,0.17,Y,003540,5000,2548 억,,4530577,N,N,4691,N,00,N
20250410,160143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16120,450,2,2.87,758920695,47308,63.53,16140,16150,15820,20350,10970,15670,16042.12,8.91,0,6616,16156,15912,15736,15492,15316,15825,15405,2549,4680,5000,11900,10,1,50773400,8185,10.02,0.41,12,0.09,1608.00,38905.00,17760,20240704,-9.23,14390,20240418,12.02,17410,-7.41,20250324,15560,3.60,20250409,17760,-9.23,20240704,14390,12.02,20240418,0.20,Y,003540,5000,2548 억,,4524981,N,N,4691,N,00,N
20250410,150144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16130,460,2,2.94,676629955,42203,56.68,16140,16150,15820,20350,10970,15670,16032.75,8.91,0,7379,16156,15912,15736,15492,15316,15825,15405,2549,4680,5000,11900,10,1,50773400,8190,10.03,0.41,12,0.08,1608.00,38905.00,17760,20240704,-9.18,14390,20240418,12.09,17410,-7.35,20250324,15560,3.66,20250409,17760,-9.18,20240704,14390,12.09,20240418,0.20,Y,003540,5000,2548 억,,4524981,N,N,11414,N,00,N
20250410,140143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16100,430,2,2.74,514823055,32166,43.20,16140,16150,15820,20350,10970,15670,16005.19,8.91,0,6431,16156,15912,15736,15492,15316,15825,15405,2549,4680,5000,11900,10,1,50773400,8175,10.01,0.41,12,0.06,1608.00,38905.00,17760,20240704,-9.35,14390,20240418,11.88,17410,-7.52,20250324,15560,3.47,20250409,17760,-9.35,20240704,14390,11.88,20240418,0.20,Y,003540,5000,2548 억,,4524981,N,N,11414,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 20250411 160144 55 60.00 KOSPI 증권 N N N Y 60 N 16200 80 2 0.50 686657400 42652 90.16 16050 16200 15980 20950 11290 16120 16099.07 8.92 0 -5608 16360 16240 16030 15910 15700 16135 15805 2549 4830 5000 12250 10 1 50773400 8225 10.07 0.42 12 0.08 1608.00 38905.00 17760 20240704 -8.78 14390 20240418 12.58 17410 -6.95 20250324 15560 4.11 20250409 17760 -8.78 20240704 14390 12.58 20240418 0.17 Y 003540 5000 2548 억 4530577 N N 3777 N 00 N
3 20250411 150144 55 60.00 KOSPI 증권 N N N Y 60 N 16140 20 2 0.12 593950490 36921 78.04 16050 16160 15980 20950 11290 16120 16087.06 8.92 0 -5238 16360 16240 16030 15910 15700 16135 15805 2549 4830 5000 12250 10 1 50773400 8195 10.04 0.41 12 0.07 1608.00 38905.00 17760 20240704 -9.12 14390 20240418 12.16 17410 -7.29 20250324 15560 3.73 20250409 17760 -9.12 20240704 14390 12.16 20240418 0.17 Y 003540 5000 2548 억 4530577 N N 4691 N 00 N
4 20250411 140144 55 60.00 KOSPI 증권 N N N Y 60 N 16130 10 2 0.06 517312990 32168 68.00 16050 16160 15980 20950 11290 16120 16081.60 8.92 0 -4786 16360 16240 16030 15910 15700 16135 15805 2549 4830 5000 12250 10 1 50773400 8190 10.03 0.41 12 0.06 1608.00 38905.00 17760 20240704 -9.18 14390 20240418 12.09 17410 -7.35 20250324 15560 3.66 20250409 17760 -9.18 20240704 14390 12.09 20240418 0.17 Y 003540 5000 2548 억 4530577 N N 4691 N 00 N
5 20250411 130144 55 60.00 KOSPI 증권 N N N Y 60 N 16140 20 2 0.12 498098140 30977 65.48 16050 16160 15980 20950 11290 16120 16079.61 8.92 0 -4781 16360 16240 16030 15910 15700 16135 15805 2549 4830 5000 12250 10 1 50773400 8195 10.04 0.41 12 0.06 1608.00 38905.00 17760 20240704 -9.12 14390 20240418 12.16 17410 -7.29 20250324 15560 3.73 20250409 17760 -9.12 20240704 14390 12.16 20240418 0.17 Y 003540 5000 2548 억 4530577 N N 4691 N 00 N
6 20250411 120144 55 60.00 KOSPI 증권 N N N Y 60 N 16110 -10 5 -0.06 400563660 24928 52.69 16050 16140 15980 20950 11290 16120 16068.82 8.92 0 -2766 16360 16240 16030 15910 15700 16135 15805 2549 4830 5000 12250 10 1 50773400 8180 10.02 0.41 12 0.05 1608.00 38905.00 17760 20240704 -9.29 14390 20240418 11.95 17410 -7.47 20250324 15560 3.53 20250409 17760 -9.29 20240704 14390 11.95 20240418 0.17 Y 003540 5000 2548 억 4530577 N N 4691 N 00 N
7 20250411 110144 55 60.00 KOSPI 증권 N N N Y 60 N 16010 -110 5 -0.68 331947790 20652 43.65 16050 16140 15980 20950 11290 16120 16073.40 8.92 0 -936 16360 16240 16030 15910 15700 16135 15805 2549 4830 5000 12250 10 1 50773400 8129 9.96 0.41 12 0.04 1608.00 38905.00 17760 20240704 -9.85 14390 20240418 11.26 17410 -8.04 20250324 15560 2.89 20250409 17760 -9.85 20240704 14390 11.26 20240418 0.17 Y 003540 5000 2548 억 4530577 N N 4691 N 00 N
8 20250411 100144 55 60.00 KOSPI 증권 N N N Y 60 N 16020 -100 5 -0.62 49095150 3064 6.48 16050 16120 15980 20950 11290 16120 16023.22 8.92 0 1347 16360 16240 16030 15910 15700 16135 15805 2549 4830 5000 12250 10 1 50773400 8134 9.96 0.41 12 0.01 1608.00 38905.00 17760 20240704 -9.80 14390 20240418 11.33 17410 -7.98 20250324 15560 2.96 20250409 17760 -9.80 20240704 14390 11.33 20240418 0.17 Y 003540 5000 2548 억 4530577 N N 4691 N 00 N
9 20250411 090145 55 60.00 KOSPI 증권 N N N Y 60 N 16010 -110 5 -0.68 2998010 187 0.40 16050 16050 15980 20950 11290 16120 16032.14 8.92 0 -60 16360 16240 16030 15910 15700 16135 15805 2549 4830 5000 12250 10 1 50773400 8129 9.96 0.41 12 0.00 1608.00 38905.00 17760 20240704 -9.85 14390 20240418 11.26 17410 -8.04 20250324 15560 2.89 20250409 17760 -9.85 20240704 14390 11.26 20240418 0.17 Y 003540 5000 2548 억 4530577 N N 4691 N 00 N
10 20250410 160143 55 60.00 KOSPI 증권 N N N Y 60 N 16120 450 2 2.87 758920695 47308 63.53 16140 16150 15820 20350 10970 15670 16042.12 8.91 0 6616 16156 15912 15736 15492 15316 15825 15405 2549 4680 5000 11900 10 1 50773400 8185 10.02 0.41 12 0.09 1608.00 38905.00 17760 20240704 -9.23 14390 20240418 12.02 17410 -7.41 20250324 15560 3.60 20250409 17760 -9.23 20240704 14390 12.02 20240418 0.20 Y 003540 5000 2548 억 4524981 N N 4691 N 00 N
11 20250410 150144 55 60.00 KOSPI 증권 N N N Y 60 N 16130 460 2 2.94 676629955 42203 56.68 16140 16150 15820 20350 10970 15670 16032.75 8.91 0 7379 16156 15912 15736 15492 15316 15825 15405 2549 4680 5000 11900 10 1 50773400 8190 10.03 0.41 12 0.08 1608.00 38905.00 17760 20240704 -9.18 14390 20240418 12.09 17410 -7.35 20250324 15560 3.66 20250409 17760 -9.18 20240704 14390 12.09 20240418 0.20 Y 003540 5000 2548 억 4524981 N N 11414 N 00 N
12 20250410 140143 55 60.00 KOSPI 증권 N N N Y 60 N 16100 430 2 2.74 514823055 32166 43.20 16140 16150 15820 20350 10970 15670 16005.19 8.91 0 6431 16156 15912 15736 15492 15316 15825 15405 2549 4680 5000 11900 10 1 50773400 8175 10.01 0.41 12 0.06 1608.00 38905.00 17760 20240704 -9.35 14390 20240418 11.88 17410 -7.52 20250324 15560 3.47 20250409 17760 -9.35 20240704 14390 11.88 20240418 0.20 Y 003540 5000 2548 억 4524981 N N 11414 N 00 N