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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16360,160,2,0.99,1642133275,101084,237.00,16180,16360,16140,21050,11340,16200,16245.23,8.90,0,34057,16346,16272,16126,16052,15906,16310,16090,2549,4850,5000,12310,10,1,50773400,8307,10.17,0.42,12,0.20,1608.00,38905.00,17760,20240704,-7.88,14390,20240418,13.69,17410,-6.03,20250324,15560,5.14,20250409,17760,-7.88,20240704,14390,13.69,20240418,0.09,Y,003540,5000,2548 억,,4521143,N,N,1361,N,00,N
20250414,150145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16290,90,2,0.56,1484492285,91421,214.34,16180,16330,16140,21050,11340,16200,16237.98,8.90,0,29302,16346,16272,16126,16052,15906,16310,16090,2549,4850,5000,12310,10,1,50773400,8271,10.13,0.42,12,0.18,1608.00,38905.00,17760,20240704,-8.28,14390,20240418,13.20,17410,-6.43,20250324,15560,4.69,20250409,17760,-8.28,20240704,14390,13.20,20240418,0.09,Y,003540,5000,2548 억,,4521143,N,N,3777,N,00,N
20250414,140144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16300,100,2,0.62,1429847555,88068,206.48,16180,16330,16140,21050,11340,16200,16235.72,8.90,0,30507,16346,16272,16126,16052,15906,16310,16090,2549,4850,5000,12310,10,1,50773400,8276,10.14,0.42,12,0.17,1608.00,38905.00,17760,20240704,-8.22,14390,20240418,13.27,17410,-6.38,20250324,15560,4.76,20250409,17760,-8.22,20240704,14390,13.27,20240418,0.09,Y,003540,5000,2548 억,,4521143,N,N,3777,N,00,N
20250414,130144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16300,100,2,0.62,1356340905,83560,195.91,16180,16330,16140,21050,11340,16200,16231.94,8.90,0,29516,16346,16272,16126,16052,15906,16310,16090,2549,4850,5000,12310,10,1,50773400,8276,10.14,0.42,12,0.16,1608.00,38905.00,17760,20240704,-8.22,14390,20240418,13.27,17410,-6.38,20250324,15560,4.76,20250409,17760,-8.22,20240704,14390,13.27,20240418,0.09,Y,003540,5000,2548 억,,4521143,N,N,3777,N,00,N
20250414,120145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16230,30,2,0.19,1227577315,75640,177.34,16180,16330,16140,21050,11340,16200,16229.21,8.90,0,25582,16346,16272,16126,16052,15906,16310,16090,2549,4850,5000,12310,10,1,50773400,8241,10.09,0.42,12,0.15,1608.00,38905.00,17760,20240704,-8.61,14390,20240418,12.79,17410,-6.78,20250324,15560,4.31,20250409,17760,-8.61,20240704,14390,12.79,20240418,0.09,Y,003540,5000,2548 억,,4521143,N,N,3777,N,00,N
20250414,110144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16300,100,2,0.62,772410985,47574,111.54,16180,16310,16140,21050,11340,16200,16235.99,8.90,0,17064,16346,16272,16126,16052,15906,16310,16090,2549,4850,5000,12310,10,1,50773400,8276,10.14,0.42,12,0.09,1608.00,38905.00,17760,20240704,-8.22,14390,20240418,13.27,17410,-6.38,20250324,15560,4.76,20250409,17760,-8.22,20240704,14390,13.27,20240418,0.09,Y,003540,5000,2548 억,,4521143,N,N,3777,N,00,N
20250414,100144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16220,20,2,0.12,451226600,27843,65.28,16180,16270,16140,21050,11340,16200,16206.11,8.90,0,6851,16346,16272,16126,16052,15906,16310,16090,2549,4850,5000,12310,10,1,50773400,8235,10.09,0.42,12,0.05,1608.00,38905.00,17760,20240704,-8.67,14390,20240418,12.72,17410,-6.84,20250324,15560,4.24,20250409,17760,-8.67,20240704,14390,12.72,20240418,0.09,Y,003540,5000,2548 억,,4521143,N,N,3777,N,00,N
20250414,090144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16200,0,3,0.00,19258980,1190,2.79,16180,16200,16180,21050,11340,16200,16184.02,8.90,0,885,16346,16272,16126,16052,15906,16310,16090,2549,4850,5000,12310,10,1,50773400,8225,10.07,0.42,12,0.00,1608.00,38905.00,17760,20240704,-8.78,14390,20240418,12.58,17410,-6.95,20250324,15560,4.11,20250409,17760,-8.78,20240704,14390,12.58,20240418,0.09,Y,003540,5000,2548 억,,4521143,N,N,3777,N,00,N
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
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 20250414 160144 55 60.00 KOSPI 증권 N N N Y 60 N 16360 160 2 0.99 1642133275 101084 237.00 16180 16360 16140 21050 11340 16200 16245.23 8.90 0 34057 16346 16272 16126 16052 15906 16310 16090 2549 4850 5000 12310 10 1 50773400 8307 10.17 0.42 12 0.20 1608.00 38905.00 17760 20240704 -7.88 14390 20240418 13.69 17410 -6.03 20250324 15560 5.14 20250409 17760 -7.88 20240704 14390 13.69 20240418 0.09 Y 003540 5000 2548 억 4521143 N N 1361 N 00 N
3 20250414 150145 55 60.00 KOSPI 증권 N N N Y 60 N 16290 90 2 0.56 1484492285 91421 214.34 16180 16330 16140 21050 11340 16200 16237.98 8.90 0 29302 16346 16272 16126 16052 15906 16310 16090 2549 4850 5000 12310 10 1 50773400 8271 10.13 0.42 12 0.18 1608.00 38905.00 17760 20240704 -8.28 14390 20240418 13.20 17410 -6.43 20250324 15560 4.69 20250409 17760 -8.28 20240704 14390 13.20 20240418 0.09 Y 003540 5000 2548 억 4521143 N N 3777 N 00 N
4 20250414 140144 55 60.00 KOSPI 증권 N N N Y 60 N 16300 100 2 0.62 1429847555 88068 206.48 16180 16330 16140 21050 11340 16200 16235.72 8.90 0 30507 16346 16272 16126 16052 15906 16310 16090 2549 4850 5000 12310 10 1 50773400 8276 10.14 0.42 12 0.17 1608.00 38905.00 17760 20240704 -8.22 14390 20240418 13.27 17410 -6.38 20250324 15560 4.76 20250409 17760 -8.22 20240704 14390 13.27 20240418 0.09 Y 003540 5000 2548 억 4521143 N N 3777 N 00 N
5 20250414 130144 55 60.00 KOSPI 증권 N N N Y 60 N 16300 100 2 0.62 1356340905 83560 195.91 16180 16330 16140 21050 11340 16200 16231.94 8.90 0 29516 16346 16272 16126 16052 15906 16310 16090 2549 4850 5000 12310 10 1 50773400 8276 10.14 0.42 12 0.16 1608.00 38905.00 17760 20240704 -8.22 14390 20240418 13.27 17410 -6.38 20250324 15560 4.76 20250409 17760 -8.22 20240704 14390 13.27 20240418 0.09 Y 003540 5000 2548 억 4521143 N N 3777 N 00 N
6 20250414 120145 55 60.00 KOSPI 증권 N N N Y 60 N 16230 30 2 0.19 1227577315 75640 177.34 16180 16330 16140 21050 11340 16200 16229.21 8.90 0 25582 16346 16272 16126 16052 15906 16310 16090 2549 4850 5000 12310 10 1 50773400 8241 10.09 0.42 12 0.15 1608.00 38905.00 17760 20240704 -8.61 14390 20240418 12.79 17410 -6.78 20250324 15560 4.31 20250409 17760 -8.61 20240704 14390 12.79 20240418 0.09 Y 003540 5000 2548 억 4521143 N N 3777 N 00 N
7 20250414 110144 55 60.00 KOSPI 증권 N N N Y 60 N 16300 100 2 0.62 772410985 47574 111.54 16180 16310 16140 21050 11340 16200 16235.99 8.90 0 17064 16346 16272 16126 16052 15906 16310 16090 2549 4850 5000 12310 10 1 50773400 8276 10.14 0.42 12 0.09 1608.00 38905.00 17760 20240704 -8.22 14390 20240418 13.27 17410 -6.38 20250324 15560 4.76 20250409 17760 -8.22 20240704 14390 13.27 20240418 0.09 Y 003540 5000 2548 억 4521143 N N 3777 N 00 N
8 20250414 100144 55 60.00 KOSPI 증권 N N N Y 60 N 16220 20 2 0.12 451226600 27843 65.28 16180 16270 16140 21050 11340 16200 16206.11 8.90 0 6851 16346 16272 16126 16052 15906 16310 16090 2549 4850 5000 12310 10 1 50773400 8235 10.09 0.42 12 0.05 1608.00 38905.00 17760 20240704 -8.67 14390 20240418 12.72 17410 -6.84 20250324 15560 4.24 20250409 17760 -8.67 20240704 14390 12.72 20240418 0.09 Y 003540 5000 2548 억 4521143 N N 3777 N 00 N
9 20250414 090144 55 60.00 KOSPI 증권 N N N Y 60 N 16200 0 3 0.00 19258980 1190 2.79 16180 16200 16180 21050 11340 16200 16184.02 8.90 0 885 16346 16272 16126 16052 15906 16310 16090 2549 4850 5000 12310 10 1 50773400 8225 10.07 0.42 12 0.00 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 0.09 Y 003540 5000 2548 억 4521143 N N 3777 N 00 N
10 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
11 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
12 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