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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16960,280,2,1.68,782759025,46576,88.26,16680,16960,16680,21650,11680,16680,16806.06,8.92,0,11494,17006,16842,16706,16542,16406,16775,16475,2549,4970,5000,12670,10,1,50773400,8611,11.01,0.45,12,0.09,1540.00,37497.00,18100,20240315,-6.30,14390,20240418,17.86,17330,-2.14,20250224,15760,7.61,20250110,18100,-6.30,20240315,14390,17.86,20240418,0.10,N,003540,5000,2548 억,,4526745,N,N,90,N,00,N
20250306,150144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16910,230,2,1.38,646969590,38548,73.04,16680,16910,16680,21650,11680,16680,16783.48,8.92,0,8150,17006,16842,16706,16542,16406,16775,16475,2549,4970,5000,12670,10,1,50773400,8586,10.98,0.45,12,0.08,1540.00,37497.00,18100,20240315,-6.57,14390,20240418,17.51,17330,-2.42,20250224,15760,7.30,20250110,18100,-6.57,20240315,14390,17.51,20240418,0.10,N,003540,5000,2548 억,,4526745,N,N,112,N,00,N
20250306,140144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16800,120,2,0.72,431472610,25736,48.77,16680,16840,16680,21650,11680,16680,16765.33,8.92,0,3781,17006,16842,16706,16542,16406,16775,16475,2549,4970,5000,12670,10,1,50773400,8530,10.91,0.45,12,0.05,1540.00,37497.00,18100,20240315,-7.18,14390,20240418,16.75,17330,-3.06,20250224,15760,6.60,20250110,18100,-7.18,20240315,14390,16.75,20240418,0.10,N,003540,5000,2548 억,,4526745,N,N,112,N,00,N
20250306,130144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16810,130,2,0.78,385073955,22977,43.54,16680,16820,16680,21650,11680,16680,16759.10,8.92,0,2781,17006,16842,16706,16542,16406,16775,16475,2549,4970,5000,12670,10,1,50773400,8535,10.92,0.45,12,0.05,1540.00,37497.00,18100,20240315,-7.13,14390,20240418,16.82,17330,-3.00,20250224,15760,6.66,20250110,18100,-7.13,20240315,14390,16.82,20240418,0.10,N,003540,5000,2548 억,,4526745,N,N,112,N,00,N
20250306,120144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16750,70,2,0.42,256425750,15307,29.01,16680,16810,16680,21650,11680,16680,16752.19,8.92,0,2425,17006,16842,16706,16542,16406,16775,16475,2549,4970,5000,12670,10,1,50773400,8505,10.88,0.45,12,0.03,1540.00,37497.00,18100,20240315,-7.46,14390,20240418,16.40,17330,-3.35,20250224,15760,6.28,20250110,18100,-7.46,20240315,14390,16.40,20240418,0.10,N,003540,5000,2548 억,,4526745,N,N,112,N,00,N
20250306,110144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16750,70,2,0.42,202117020,12064,22.86,16680,16810,16680,21650,11680,16680,16753.73,8.92,0,2834,17006,16842,16706,16542,16406,16775,16475,2549,4970,5000,12670,10,1,50773400,8505,10.88,0.45,12,0.02,1540.00,37497.00,18100,20240315,-7.46,14390,20240418,16.40,17330,-3.35,20250224,15760,6.28,20250110,18100,-7.46,20240315,14390,16.40,20240418,0.10,N,003540,5000,2548 억,,4526745,N,N,112,N,00,N
20250306,100144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16760,80,2,0.48,101278150,6045,11.45,16680,16810,16680,21650,11680,16680,16754.04,8.92,0,471,17006,16842,16706,16542,16406,16775,16475,2549,4970,5000,12670,10,1,50773400,8510,10.88,0.45,12,0.01,1540.00,37497.00,18100,20240315,-7.40,14390,20240418,16.47,17330,-3.29,20250224,15760,6.35,20250110,18100,-7.40,20240315,14390,16.47,20240418,0.10,N,003540,5000,2548 억,,4526745,N,N,112,N,00,N
20250306,090144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16760,80,2,0.48,4973120,298,0.56,16680,16760,16680,21650,11680,16680,16688.32,8.92,0,35,17006,16842,16706,16542,16406,16775,16475,2549,4970,5000,12670,10,1,50773400,8510,10.88,0.45,12,0.00,1540.00,37497.00,18100,20240315,-7.40,14390,20240418,16.47,17330,-3.29,20250224,15760,6.35,20250110,18100,-7.40,20240315,14390,16.47,20240418,0.10,N,003540,5000,2548 억,,4526745,N,N,112,N,00,N
20250305,160143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16680,-30,5,-0.18,879857935,52769,88.85,16710,16870,16570,21700,11700,16710,16673.76,8.95,0,-9815,16963,16836,16753,16626,16543,16795,16585,2549,4990,5000,12690,10,1,50773400,8469,10.83,0.44,12,0.10,1540.00,37497.00,18100,20240315,-7.85,14390,20240418,15.91,17330,-3.75,20250224,15760,5.84,20250110,18100,-7.85,20240315,14390,15.91,20240418,0.11,N,003540,5000,2548 억,,4544091,N,N,112,N,00,N
20250305,150144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16700,-10,5,-0.06,808303560,48482,81.63,16710,16870,16570,21700,11700,16710,16672.24,8.95,0,-8948,16963,16836,16753,16626,16543,16795,16585,2549,4990,5000,12690,10,1,50773400,8479,10.84,0.45,12,0.10,1540.00,37497.00,18100,20240315,-7.73,14390,20240418,16.05,17330,-3.64,20250224,15760,5.96,20250110,18100,-7.73,20240315,14390,16.05,20240418,0.11,N,003540,5000,2548 억,,4544091,N,N,3771,N,00,N
20250305,140143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16700,-10,5,-0.06,709926820,42597,71.72,16710,16870,16570,21700,11700,16710,16666.12,8.95,0,-8509,16963,16836,16753,16626,16543,16795,16585,2549,4990,5000,12690,10,1,50773400,8479,10.84,0.45,12,0.08,1540.00,37497.00,18100,20240315,-7.73,14390,20240418,16.05,17330,-3.64,20250224,15760,5.96,20250110,18100,-7.73,20240315,14390,16.05,20240418,0.11,N,003540,5000,2548 억,,4544091,N,N,3771,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 20250306 160144 55 60.00 KOSPI 증권 N N N Y 60 N 16960 280 2 1.68 782759025 46576 88.26 16680 16960 16680 21650 11680 16680 16806.06 8.92 0 11494 17006 16842 16706 16542 16406 16775 16475 2549 4970 5000 12670 10 1 50773400 8611 11.01 0.45 12 0.09 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 0.10 N 003540 5000 2548 억 4526745 N N 90 N 00 N
3 20250306 150144 55 60.00 KOSPI 증권 N N N Y 60 N 16910 230 2 1.38 646969590 38548 73.04 16680 16910 16680 21650 11680 16680 16783.48 8.92 0 8150 17006 16842 16706 16542 16406 16775 16475 2549 4970 5000 12670 10 1 50773400 8586 10.98 0.45 12 0.08 1540.00 37497.00 18100 20240315 -6.57 14390 20240418 17.51 17330 -2.42 20250224 15760 7.30 20250110 18100 -6.57 20240315 14390 17.51 20240418 0.10 N 003540 5000 2548 억 4526745 N N 112 N 00 N
4 20250306 140144 55 60.00 KOSPI 증권 N N N Y 60 N 16800 120 2 0.72 431472610 25736 48.77 16680 16840 16680 21650 11680 16680 16765.33 8.92 0 3781 17006 16842 16706 16542 16406 16775 16475 2549 4970 5000 12670 10 1 50773400 8530 10.91 0.45 12 0.05 1540.00 37497.00 18100 20240315 -7.18 14390 20240418 16.75 17330 -3.06 20250224 15760 6.60 20250110 18100 -7.18 20240315 14390 16.75 20240418 0.10 N 003540 5000 2548 억 4526745 N N 112 N 00 N
5 20250306 130144 55 60.00 KOSPI 증권 N N N Y 60 N 16810 130 2 0.78 385073955 22977 43.54 16680 16820 16680 21650 11680 16680 16759.10 8.92 0 2781 17006 16842 16706 16542 16406 16775 16475 2549 4970 5000 12670 10 1 50773400 8535 10.92 0.45 12 0.05 1540.00 37497.00 18100 20240315 -7.13 14390 20240418 16.82 17330 -3.00 20250224 15760 6.66 20250110 18100 -7.13 20240315 14390 16.82 20240418 0.10 N 003540 5000 2548 억 4526745 N N 112 N 00 N
6 20250306 120144 55 60.00 KOSPI 증권 N N N Y 60 N 16750 70 2 0.42 256425750 15307 29.01 16680 16810 16680 21650 11680 16680 16752.19 8.92 0 2425 17006 16842 16706 16542 16406 16775 16475 2549 4970 5000 12670 10 1 50773400 8505 10.88 0.45 12 0.03 1540.00 37497.00 18100 20240315 -7.46 14390 20240418 16.40 17330 -3.35 20250224 15760 6.28 20250110 18100 -7.46 20240315 14390 16.40 20240418 0.10 N 003540 5000 2548 억 4526745 N N 112 N 00 N
7 20250306 110144 55 60.00 KOSPI 증권 N N N Y 60 N 16750 70 2 0.42 202117020 12064 22.86 16680 16810 16680 21650 11680 16680 16753.73 8.92 0 2834 17006 16842 16706 16542 16406 16775 16475 2549 4970 5000 12670 10 1 50773400 8505 10.88 0.45 12 0.02 1540.00 37497.00 18100 20240315 -7.46 14390 20240418 16.40 17330 -3.35 20250224 15760 6.28 20250110 18100 -7.46 20240315 14390 16.40 20240418 0.10 N 003540 5000 2548 억 4526745 N N 112 N 00 N
8 20250306 100144 55 60.00 KOSPI 증권 N N N Y 60 N 16760 80 2 0.48 101278150 6045 11.45 16680 16810 16680 21650 11680 16680 16754.04 8.92 0 471 17006 16842 16706 16542 16406 16775 16475 2549 4970 5000 12670 10 1 50773400 8510 10.88 0.45 12 0.01 1540.00 37497.00 18100 20240315 -7.40 14390 20240418 16.47 17330 -3.29 20250224 15760 6.35 20250110 18100 -7.40 20240315 14390 16.47 20240418 0.10 N 003540 5000 2548 억 4526745 N N 112 N 00 N
9 20250306 090144 55 60.00 KOSPI 증권 N N N Y 60 N 16760 80 2 0.48 4973120 298 0.56 16680 16760 16680 21650 11680 16680 16688.32 8.92 0 35 17006 16842 16706 16542 16406 16775 16475 2549 4970 5000 12670 10 1 50773400 8510 10.88 0.45 12 0.00 1540.00 37497.00 18100 20240315 -7.40 14390 20240418 16.47 17330 -3.29 20250224 15760 6.35 20250110 18100 -7.40 20240315 14390 16.47 20240418 0.10 N 003540 5000 2548 억 4526745 N N 112 N 00 N
10 20250305 160143 55 60.00 KOSPI 증권 N N N Y 60 N 16680 -30 5 -0.18 879857935 52769 88.85 16710 16870 16570 21700 11700 16710 16673.76 8.95 0 -9815 16963 16836 16753 16626 16543 16795 16585 2549 4990 5000 12690 10 1 50773400 8469 10.83 0.44 12 0.10 1540.00 37497.00 18100 20240315 -7.85 14390 20240418 15.91 17330 -3.75 20250224 15760 5.84 20250110 18100 -7.85 20240315 14390 15.91 20240418 0.11 N 003540 5000 2548 억 4544091 N N 112 N 00 N
11 20250305 150144 55 60.00 KOSPI 증권 N N N Y 60 N 16700 -10 5 -0.06 808303560 48482 81.63 16710 16870 16570 21700 11700 16710 16672.24 8.95 0 -8948 16963 16836 16753 16626 16543 16795 16585 2549 4990 5000 12690 10 1 50773400 8479 10.84 0.45 12 0.10 1540.00 37497.00 18100 20240315 -7.73 14390 20240418 16.05 17330 -3.64 20250224 15760 5.96 20250110 18100 -7.73 20240315 14390 16.05 20240418 0.11 N 003540 5000 2548 억 4544091 N N 3771 N 00 N
12 20250305 140143 55 60.00 KOSPI 증권 N N N Y 60 N 16700 -10 5 -0.06 709926820 42597 71.72 16710 16870 16570 21700 11700 16710 16666.12 8.95 0 -8509 16963 16836 16753 16626 16543 16795 16585 2549 4990 5000 12690 10 1 50773400 8479 10.84 0.45 12 0.08 1540.00 37497.00 18100 20240315 -7.73 14390 20240418 16.05 17330 -3.64 20250224 15760 5.96 20250110 18100 -7.73 20240315 14390 16.05 20240418 0.11 N 003540 5000 2548 억 4544091 N N 3771 N 00 N