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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17100,160,2,0.94,1687484380,98927,155.68,16940,17100,16790,22000,11860,16940,17057.87,8.79,0,46843,17100,17020,16940,16860,16780,17060,16900,2549,5060,5000,12870,10,1,50773400,8682,11.10,0.46,12,0.19,1540.00,37497.00,18100,20240315,-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
20250317,120146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17090,150,2,0.89,1503925750,88185,138.78,16940,17100,16790,22000,11860,16940,17054.21,8.79,0,46246,17100,17020,16940,16860,16780,17060,16900,2549,5060,5000,12870,10,1,50773400,8677,11.10,0.46,12,0.17,1540.00,37497.00,18100,20240315,-5.58,14390,20240418,18.76,17330,-1.38,20250224,15760,8.44,20250110,18000,-5.06,20240318,14390,18.76,20240418,0.12,N,003540,5000,2548 억,,4463779,N,N,706,N,00,N
20250317,110146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17080,140,2,0.83,1385736010,81270,127.89,16940,17100,16790,22000,11860,16940,17051.02,8.79,0,46074,17100,17020,16940,16860,16780,17060,16900,2549,5060,5000,12870,10,1,50773400,8672,11.09,0.46,12,0.16,1540.00,37497.00,18100,20240315,-5.64,14390,20240418,18.69,17330,-1.44,20250224,15760,8.38,20250110,18000,-5.11,20240318,14390,18.69,20240418,0.12,N,003540,5000,2548 억,,4463779,N,N,706,N,00,N
20250317,100148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17050,110,2,0.65,973599785,57143,89.93,16940,17090,16790,22000,11860,16940,17037.95,8.79,0,31171,17100,17020,16940,16860,16780,17060,16900,2549,5060,5000,12870,10,1,50773400,8657,11.07,0.45,12,0.11,1540.00,37497.00,18100,20240315,-5.80,14390,20240418,18.49,17330,-1.62,20250224,15760,8.19,20250110,18000,-5.28,20240318,14390,18.49,20240418,0.12,N,003540,5000,2548 억,,4463779,N,N,706,N,00,N
20250317,090147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17050,110,2,0.65,50769920,2988,4.70,16940,17070,16940,22000,11860,16940,16991.27,8.79,0,1778,17100,17020,16940,16860,16780,17060,16900,2549,5060,5000,12870,10,1,50773400,8657,11.07,0.45,12,0.01,1540.00,37497.00,18100,20240315,-5.80,14390,20240418,18.49,17330,-1.62,20250224,15760,8.19,20250110,18000,-5.28,20240318,14390,18.49,20240418,0.12,N,003540,5000,2548 억,,4463779,N,N,706,N,00,N
20250314,160146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16940,30,2,0.18,1076410385,63502,73.13,16880,17020,16860,21950,11840,16910,16950.81,8.84,0,-15833,17116,17012,16916,16812,16716,17065,16865,2549,5040,5000,12850,10,1,50773400,8601,11.00,0.45,12,0.13,1540.00,37497.00,18100,20240315,-6.41,14390,20240418,17.72,17330,-2.25,20250224,15760,7.49,20250110,18100,-6.41,20240315,14390,17.72,20240418,0.11,N,003540,5000,2548 억,,4486399,N,N,706,N,00,N
20250314,150147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16960,50,2,0.30,987997685,58289,67.12,16880,17020,16860,21950,11840,16910,16949.99,8.84,0,-14966,17116,17012,16916,16812,16716,17065,16865,2549,5040,5000,12850,10,1,50773400,8611,11.01,0.45,12,0.11,1540.00,37497.00,18100,20240315,-6.30,14390,20240418,17.86,17330,-2.14,20250224,15760,7.61,20250110,18100,-6.30,20240315,14390,17.86,20240418,0.11,N,003540,5000,2548 억,,4486399,N,N,306,N,00,N
20250314,140147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16930,20,2,0.12,836266145,49338,56.82,16880,17020,16860,21950,11840,16910,16949.74,8.84,0,-12519,17116,17012,16916,16812,16716,17065,16865,2549,5040,5000,12850,10,1,50773400,8596,10.99,0.45,12,0.10,1540.00,37497.00,18100,20240315,-6.46,14390,20240418,17.65,17330,-2.31,20250224,15760,7.42,20250110,18100,-6.46,20240315,14390,17.65,20240418,0.11,N,003540,5000,2548 억,,4486399,N,N,306,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 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
3 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
4 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
5 20250317 130147 55 60.00 KOSPI 증권 N N N Y 60 N 17100 160 2 0.94 1687484380 98927 155.68 16940 17100 16790 22000 11860 16940 17057.87 8.79 0 46843 17100 17020 16940 16860 16780 17060 16900 2549 5060 5000 12870 10 1 50773400 8682 11.10 0.46 12 0.19 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
6 20250317 120146 55 60.00 KOSPI 증권 N N N Y 60 N 17090 150 2 0.89 1503925750 88185 138.78 16940 17100 16790 22000 11860 16940 17054.21 8.79 0 46246 17100 17020 16940 16860 16780 17060 16900 2549 5060 5000 12870 10 1 50773400 8677 11.10 0.46 12 0.17 1540.00 37497.00 18100 20240315 -5.58 14390 20240418 18.76 17330 -1.38 20250224 15760 8.44 20250110 18000 -5.06 20240318 14390 18.76 20240418 0.12 N 003540 5000 2548 억 4463779 N N 706 N 00 N
7 20250317 110146 55 60.00 KOSPI 증권 N N N Y 60 N 17080 140 2 0.83 1385736010 81270 127.89 16940 17100 16790 22000 11860 16940 17051.02 8.79 0 46074 17100 17020 16940 16860 16780 17060 16900 2549 5060 5000 12870 10 1 50773400 8672 11.09 0.46 12 0.16 1540.00 37497.00 18100 20240315 -5.64 14390 20240418 18.69 17330 -1.44 20250224 15760 8.38 20250110 18000 -5.11 20240318 14390 18.69 20240418 0.12 N 003540 5000 2548 억 4463779 N N 706 N 00 N
8 20250317 100148 55 60.00 KOSPI 증권 N N N Y 60 N 17050 110 2 0.65 973599785 57143 89.93 16940 17090 16790 22000 11860 16940 17037.95 8.79 0 31171 17100 17020 16940 16860 16780 17060 16900 2549 5060 5000 12870 10 1 50773400 8657 11.07 0.45 12 0.11 1540.00 37497.00 18100 20240315 -5.80 14390 20240418 18.49 17330 -1.62 20250224 15760 8.19 20250110 18000 -5.28 20240318 14390 18.49 20240418 0.12 N 003540 5000 2548 억 4463779 N N 706 N 00 N
9 20250317 090147 55 60.00 KOSPI 증권 N N N Y 60 N 17050 110 2 0.65 50769920 2988 4.70 16940 17070 16940 22000 11860 16940 16991.27 8.79 0 1778 17100 17020 16940 16860 16780 17060 16900 2549 5060 5000 12870 10 1 50773400 8657 11.07 0.45 12 0.01 1540.00 37497.00 18100 20240315 -5.80 14390 20240418 18.49 17330 -1.62 20250224 15760 8.19 20250110 18000 -5.28 20240318 14390 18.49 20240418 0.12 N 003540 5000 2548 억 4463779 N N 706 N 00 N
10 20250314 160146 55 60.00 KOSPI 증권 N N N Y 60 N 16940 30 2 0.18 1076410385 63502 73.13 16880 17020 16860 21950 11840 16910 16950.81 8.84 0 -15833 17116 17012 16916 16812 16716 17065 16865 2549 5040 5000 12850 10 1 50773400 8601 11.00 0.45 12 0.13 1540.00 37497.00 18100 20240315 -6.41 14390 20240418 17.72 17330 -2.25 20250224 15760 7.49 20250110 18100 -6.41 20240315 14390 17.72 20240418 0.11 N 003540 5000 2548 억 4486399 N N 706 N 00 N
11 20250314 150147 55 60.00 KOSPI 증권 N N N Y 60 N 16960 50 2 0.30 987997685 58289 67.12 16880 17020 16860 21950 11840 16910 16949.99 8.84 0 -14966 17116 17012 16916 16812 16716 17065 16865 2549 5040 5000 12850 10 1 50773400 8611 11.01 0.45 12 0.11 1540.00 37497.00 18100 20240315 -6.30 14390 20240418 17.86 17330 -2.14 20250224 15760 7.61 20250110 18100 -6.30 20240315 14390 17.86 20240418 0.11 N 003540 5000 2548 억 4486399 N N 306 N 00 N
12 20250314 140147 55 60.00 KOSPI 증권 N N N Y 60 N 16930 20 2 0.12 836266145 49338 56.82 16880 17020 16860 21950 11840 16910 16949.74 8.84 0 -12519 17116 17012 16916 16812 16716 17065 16865 2549 5040 5000 12850 10 1 50773400 8596 10.99 0.45 12 0.10 1540.00 37497.00 18100 20240315 -6.46 14390 20240418 17.65 17330 -2.31 20250224 15760 7.42 20250110 18100 -6.46 20240315 14390 17.65 20240418 0.11 N 003540 5000 2548 억 4486399 N N 306 N 00 N