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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17440,200,2,1.16,2980087405,171345,148.92,17120,17510,17120,22400,12070,17240,17390.59,9.26,0,82390,17480,17360,17120,17000,16760,17420,17060,2549,5160,5000,13100,10,1,50773400,8855,10.85,0.45,12,0.34,1608.00,38905.00,17760,20240704,-1.80,14390,20240418,21.20,17510,-0.40,20250422,15560,12.08,20250409,17760,-1.80,20240704,14720,18.48,20240422,0.09,Y,003540,5000,2548 억,,4704004,N,N,3807,N,00,N
20250422,150146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17440,200,2,1.16,2690375905,154730,134.48,17120,17510,17120,22400,12070,17240,17387.55,9.26,0,81666,17480,17360,17120,17000,16760,17420,17060,2549,5160,5000,13100,10,1,50773400,8855,10.85,0.45,12,0.30,1608.00,38905.00,17760,20240704,-1.80,14390,20240418,21.20,17510,-0.40,20250422,15560,12.08,20250409,17760,-1.80,20240704,14720,18.48,20240422,0.09,Y,003540,5000,2548 억,,4704004,N,N,1907,N,00,N
20250422,140146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17500,260,2,1.51,2127278105,122487,106.45,17120,17510,17120,22400,12070,17240,17367.38,9.26,0,75543,17480,17360,17120,17000,16760,17420,17060,2549,5160,5000,13100,10,1,50773400,8885,10.88,0.45,12,0.24,1608.00,38905.00,17760,20240704,-1.46,14390,20240418,21.61,17510,-0.06,20250422,15560,12.47,20250409,17760,-1.46,20240704,14720,18.89,20240422,0.09,Y,003540,5000,2548 억,,4704004,N,N,1907,N,00,N
20250422,130146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17350,110,2,0.64,1178397580,68096,59.18,17120,17380,17120,22400,12070,17240,17304.95,9.26,0,38479,17480,17360,17120,17000,16760,17420,17060,2549,5160,5000,13100,10,1,50773400,8809,10.79,0.45,12,0.13,1608.00,38905.00,17760,20240704,-2.31,14390,20240418,20.57,17410,-0.34,20250324,15560,11.50,20250409,17760,-2.31,20240704,14720,17.87,20240422,0.09,Y,003540,5000,2548 억,,4704004,N,N,1907,N,00,N
20250422,120145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17300,60,2,0.35,608911150,35236,30.62,17120,17340,17120,22400,12070,17240,17280.94,9.26,0,16938,17480,17360,17120,17000,16760,17420,17060,2549,5160,5000,13100,10,1,50773400,8784,10.76,0.44,12,0.07,1608.00,38905.00,17760,20240704,-2.59,14390,20240418,20.22,17410,-0.63,20250324,15560,11.18,20250409,17760,-2.59,20240704,14720,17.53,20240422,0.09,Y,003540,5000,2548 억,,4704004,N,N,1907,N,00,N
20250422,110146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17290,50,2,0.29,476251860,27563,23.96,17120,17340,17120,22400,12070,17240,17278.67,9.26,0,12346,17480,17360,17120,17000,16760,17420,17060,2549,5160,5000,13100,10,1,50773400,8779,10.75,0.44,12,0.05,1608.00,38905.00,17760,20240704,-2.65,14390,20240418,20.15,17410,-0.69,20250324,15560,11.12,20250409,17760,-2.65,20240704,14720,17.46,20240422,0.09,Y,003540,5000,2548 억,,4704004,N,N,1907,N,00,N
20250422,100146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17290,50,2,0.29,353933170,20482,17.80,17120,17340,17120,22400,12070,17240,17280.21,9.26,0,9580,17480,17360,17120,17000,16760,17420,17060,2549,5160,5000,13100,10,1,50773400,8779,10.75,0.44,12,0.04,1608.00,38905.00,17760,20240704,-2.65,14390,20240418,20.15,17410,-0.69,20250324,15560,11.12,20250409,17760,-2.65,20240704,14720,17.46,20240422,0.09,Y,003540,5000,2548 억,,4704004,N,N,1907,N,00,N
20250422,090146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17180,-60,5,-0.35,12879970,751,0.65,17120,17230,17120,22400,12070,17240,17150.43,9.26,0,65,17480,17360,17120,17000,16760,17420,17060,2549,5160,5000,13100,10,1,50773400,8723,10.68,0.44,12,0.00,1608.00,38905.00,17760,20240704,-3.27,14390,20240418,19.39,17410,-1.32,20250324,15560,10.41,20250409,17760,-3.27,20240704,14720,16.71,20240422,0.09,Y,003540,5000,2548 억,,4704004,N,N,1907,N,00,N
20250421,160144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17240,310,2,1.83,1968247765,115060,196.19,16910,17240,16880,22000,11860,16930,17106.25,9.16,0,58256,17043,16986,16883,16826,16723,17015,16855,2549,5070,5000,12860,10,1,50773400,8753,10.72,0.44,12,0.23,1608.00,38905.00,17760,20240704,-2.93,14390,20240418,19.81,17410,-0.98,20250324,15560,10.80,20250409,17760,-2.93,20240704,14720,17.12,20240422,0.10,Y,003540,5000,2548 억,,4649612,N,N,1907,N,00,N
20250421,150145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17200,270,2,1.59,1753891225,102610,174.97,16910,17200,16880,22000,11860,16930,17092.79,9.16,0,51849,17043,16986,16883,16826,16723,17015,16855,2549,5070,5000,12860,10,1,50773400,8733,10.70,0.44,12,0.20,1608.00,38905.00,17760,20240704,-3.15,14390,20240418,19.53,17410,-1.21,20250324,15560,10.54,20250409,17760,-3.15,20240704,14720,16.85,20240422,0.10,Y,003540,5000,2548 억,,4649612,N,N,906,N,00,N
20250421,140146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17150,220,2,1.30,1394568165,81663,139.25,16910,17160,16880,22000,11860,16930,17077.11,9.16,0,37401,17043,16986,16883,16826,16723,17015,16855,2549,5070,5000,12860,10,1,50773400,8708,10.67,0.44,12,0.16,1608.00,38905.00,17760,20240704,-3.43,14390,20240418,19.18,17410,-1.49,20250324,15560,10.22,20250409,17760,-3.43,20240704,14720,16.51,20240422,0.10,Y,003540,5000,2548 억,,4649612,N,N,906,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 20250422 160144 55 60.00 KOSPI 증권 N N N Y 60 N 17440 200 2 1.16 2980087405 171345 148.92 17120 17510 17120 22400 12070 17240 17390.59 9.26 0 82390 17480 17360 17120 17000 16760 17420 17060 2549 5160 5000 13100 10 1 50773400 8855 10.85 0.45 12 0.34 1608.00 38905.00 17760 20240704 -1.80 14390 20240418 21.20 17510 -0.40 20250422 15560 12.08 20250409 17760 -1.80 20240704 14720 18.48 20240422 0.09 Y 003540 5000 2548 억 4704004 N N 3807 N 00 N
3 20250422 150146 55 60.00 KOSPI 증권 N N N Y 60 N 17440 200 2 1.16 2690375905 154730 134.48 17120 17510 17120 22400 12070 17240 17387.55 9.26 0 81666 17480 17360 17120 17000 16760 17420 17060 2549 5160 5000 13100 10 1 50773400 8855 10.85 0.45 12 0.30 1608.00 38905.00 17760 20240704 -1.80 14390 20240418 21.20 17510 -0.40 20250422 15560 12.08 20250409 17760 -1.80 20240704 14720 18.48 20240422 0.09 Y 003540 5000 2548 억 4704004 N N 1907 N 00 N
4 20250422 140146 55 60.00 KOSPI 증권 N N N Y 60 N 17500 260 2 1.51 2127278105 122487 106.45 17120 17510 17120 22400 12070 17240 17367.38 9.26 0 75543 17480 17360 17120 17000 16760 17420 17060 2549 5160 5000 13100 10 1 50773400 8885 10.88 0.45 12 0.24 1608.00 38905.00 17760 20240704 -1.46 14390 20240418 21.61 17510 -0.06 20250422 15560 12.47 20250409 17760 -1.46 20240704 14720 18.89 20240422 0.09 Y 003540 5000 2548 억 4704004 N N 1907 N 00 N
5 20250422 130146 55 60.00 KOSPI 증권 N N N Y 60 N 17350 110 2 0.64 1178397580 68096 59.18 17120 17380 17120 22400 12070 17240 17304.95 9.26 0 38479 17480 17360 17120 17000 16760 17420 17060 2549 5160 5000 13100 10 1 50773400 8809 10.79 0.45 12 0.13 1608.00 38905.00 17760 20240704 -2.31 14390 20240418 20.57 17410 -0.34 20250324 15560 11.50 20250409 17760 -2.31 20240704 14720 17.87 20240422 0.09 Y 003540 5000 2548 억 4704004 N N 1907 N 00 N
6 20250422 120145 55 60.00 KOSPI 증권 N N N Y 60 N 17300 60 2 0.35 608911150 35236 30.62 17120 17340 17120 22400 12070 17240 17280.94 9.26 0 16938 17480 17360 17120 17000 16760 17420 17060 2549 5160 5000 13100 10 1 50773400 8784 10.76 0.44 12 0.07 1608.00 38905.00 17760 20240704 -2.59 14390 20240418 20.22 17410 -0.63 20250324 15560 11.18 20250409 17760 -2.59 20240704 14720 17.53 20240422 0.09 Y 003540 5000 2548 억 4704004 N N 1907 N 00 N
7 20250422 110146 55 60.00 KOSPI 증권 N N N Y 60 N 17290 50 2 0.29 476251860 27563 23.96 17120 17340 17120 22400 12070 17240 17278.67 9.26 0 12346 17480 17360 17120 17000 16760 17420 17060 2549 5160 5000 13100 10 1 50773400 8779 10.75 0.44 12 0.05 1608.00 38905.00 17760 20240704 -2.65 14390 20240418 20.15 17410 -0.69 20250324 15560 11.12 20250409 17760 -2.65 20240704 14720 17.46 20240422 0.09 Y 003540 5000 2548 억 4704004 N N 1907 N 00 N
8 20250422 100146 55 60.00 KOSPI 증권 N N N Y 60 N 17290 50 2 0.29 353933170 20482 17.80 17120 17340 17120 22400 12070 17240 17280.21 9.26 0 9580 17480 17360 17120 17000 16760 17420 17060 2549 5160 5000 13100 10 1 50773400 8779 10.75 0.44 12 0.04 1608.00 38905.00 17760 20240704 -2.65 14390 20240418 20.15 17410 -0.69 20250324 15560 11.12 20250409 17760 -2.65 20240704 14720 17.46 20240422 0.09 Y 003540 5000 2548 억 4704004 N N 1907 N 00 N
9 20250422 090146 55 60.00 KOSPI 증권 N N N Y 60 N 17180 -60 5 -0.35 12879970 751 0.65 17120 17230 17120 22400 12070 17240 17150.43 9.26 0 65 17480 17360 17120 17000 16760 17420 17060 2549 5160 5000 13100 10 1 50773400 8723 10.68 0.44 12 0.00 1608.00 38905.00 17760 20240704 -3.27 14390 20240418 19.39 17410 -1.32 20250324 15560 10.41 20250409 17760 -3.27 20240704 14720 16.71 20240422 0.09 Y 003540 5000 2548 억 4704004 N N 1907 N 00 N
10 20250421 160144 55 60.00 KOSPI 증권 N N N Y 60 N 17240 310 2 1.83 1968247765 115060 196.19 16910 17240 16880 22000 11860 16930 17106.25 9.16 0 58256 17043 16986 16883 16826 16723 17015 16855 2549 5070 5000 12860 10 1 50773400 8753 10.72 0.44 12 0.23 1608.00 38905.00 17760 20240704 -2.93 14390 20240418 19.81 17410 -0.98 20250324 15560 10.80 20250409 17760 -2.93 20240704 14720 17.12 20240422 0.10 Y 003540 5000 2548 억 4649612 N N 1907 N 00 N
11 20250421 150145 55 60.00 KOSPI 증권 N N N Y 60 N 17200 270 2 1.59 1753891225 102610 174.97 16910 17200 16880 22000 11860 16930 17092.79 9.16 0 51849 17043 16986 16883 16826 16723 17015 16855 2549 5070 5000 12860 10 1 50773400 8733 10.70 0.44 12 0.20 1608.00 38905.00 17760 20240704 -3.15 14390 20240418 19.53 17410 -1.21 20250324 15560 10.54 20250409 17760 -3.15 20240704 14720 16.85 20240422 0.10 Y 003540 5000 2548 억 4649612 N N 906 N 00 N
12 20250421 140146 55 60.00 KOSPI 증권 N N N Y 60 N 17150 220 2 1.30 1394568165 81663 139.25 16910 17160 16880 22000 11860 16930 17077.11 9.16 0 37401 17043 16986 16883 16826 16723 17015 16855 2549 5070 5000 12860 10 1 50773400 8708 10.67 0.44 12 0.16 1608.00 38905.00 17760 20240704 -3.43 14390 20240418 19.18 17410 -1.49 20250324 15560 10.22 20250409 17760 -3.43 20240704 14720 16.51 20240422 0.10 Y 003540 5000 2548 억 4649612 N N 906 N 00 N