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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16910,10,2,0.06,1469055465,86802,132.23,16900,17020,16820,21950,11830,16900,16924.21,8.79,0,8520,17113,17006,16933,16826,16753,17060,16880,2549,5050,5000,12840,10,1,50773400,8586,10.98,0.45,12,0.17,1540.00,37497.00,18100,20240315,-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,,4462201,N,N,306,N,00,N
20250313,150146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16890,-10,5,-0.06,1164702865,68754,104.74,16900,17020,16850,21950,11830,16900,16940.15,8.79,0,8269,17113,17006,16933,16826,16753,17060,16880,2549,5050,5000,12840,10,1,50773400,8576,10.97,0.45,12,0.14,1540.00,37497.00,18100,20240315,-6.69,14390,20240418,17.37,17330,-2.54,20250224,15760,7.17,20250110,18100,-6.69,20240315,14390,17.37,20240418,0.10,N,003540,5000,2548 억,,4462201,N,N,73,N,00,N
20250313,140146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16990,90,2,0.53,692253235,40814,62.17,16900,17020,16900,21950,11830,16900,16961.17,8.79,0,5046,17113,17006,16933,16826,16753,17060,16880,2549,5050,5000,12840,10,1,50773400,8626,11.03,0.45,12,0.08,1540.00,37497.00,18100,20240315,-6.13,14390,20240418,18.07,17330,-1.96,20250224,15760,7.80,20250110,18100,-6.13,20240315,14390,18.07,20240418,0.10,N,003540,5000,2548 억,,4462201,N,N,73,N,00,N
20250313,130146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16950,50,2,0.30,548336155,32326,49.24,16900,17020,16900,21950,11830,16900,16962.70,8.79,0,2853,17113,17006,16933,16826,16753,17060,16880,2549,5050,5000,12840,10,1,50773400,8606,11.01,0.45,12,0.06,1540.00,37497.00,18100,20240315,-6.35,14390,20240418,17.79,17330,-2.19,20250224,15760,7.55,20250110,18100,-6.35,20240315,14390,17.79,20240418,0.10,N,003540,5000,2548 억,,4462201,N,N,73,N,00,N
20250313,120146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16980,80,2,0.47,413260860,24377,37.13,16900,17020,16900,21950,11830,16900,16952.90,8.79,0,1687,17113,17006,16933,16826,16753,17060,16880,2549,5050,5000,12840,10,1,50773400,8621,11.03,0.45,12,0.05,1540.00,37497.00,18100,20240315,-6.19,14390,20240418,18.00,17330,-2.02,20250224,15760,7.74,20250110,18100,-6.19,20240315,14390,18.00,20240418,0.10,N,003540,5000,2548 억,,4462201,N,N,73,N,00,N
20250313,110146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16960,60,2,0.36,241828170,14276,21.75,16900,16990,16900,21950,11830,16900,16939.49,8.79,0,-756,17113,17006,16933,16826,16753,17060,16880,2549,5050,5000,12840,10,1,50773400,8611,11.01,0.45,12,0.03,1540.00,37497.00,18100,20240315,-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,,4462201,N,N,73,N,00,N
20250313,100146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16940,40,2,0.24,137223375,8108,12.35,16900,16970,16900,21950,11830,16900,16924.44,8.79,0,-2128,17113,17006,16933,16826,16753,17060,16880,2549,5050,5000,12840,10,1,50773400,8601,11.00,0.45,12,0.02,1540.00,37497.00,18100,20240315,-6.41,14390,20240418,17.72,17330,-2.25,20250224,15760,7.49,20250110,18100,-6.41,20240315,14390,17.72,20240418,0.10,N,003540,5000,2548 억,,4462201,N,N,73,N,00,N
20250313,090147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16900,0,3,0.00,5714760,338,0.51,16900,16970,16900,21950,11830,16900,16907.57,8.79,0,-53,17113,17006,16933,16826,16753,17060,16880,2549,5050,5000,12840,10,1,50773400,8581,10.97,0.45,12,0.00,1540.00,37497.00,18100,20240315,-6.63,14390,20240418,17.44,17330,-2.48,20250224,15760,7.23,20250110,18100,-6.63,20240315,14390,17.44,20240418,0.10,N,003540,5000,2548 억,,4462201,N,N,73,N,00,N
20250312,160145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16900,30,2,0.18,1110630190,65623,96.47,16870,17040,16860,21900,11810,16870,16924.40,8.84,0,-588,17103,16986,16913,16796,16723,16950,16760,2549,5030,5000,12820,10,1,50773400,8581,10.97,0.45,12,0.13,1540.00,37497.00,18100,20240315,-6.63,14390,20240418,17.44,17330,-2.48,20250224,15760,7.23,20250110,18100,-6.63,20240315,14390,17.44,20240418,0.10,N,003540,5000,2548 억,,4486371,N,N,68,N,00,N
20250312,150146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16920,50,2,0.30,1044937090,61739,90.76,16870,17040,16860,21900,11810,16870,16925.07,8.84,0,1849,17103,16986,16913,16796,16723,16950,16760,2549,5030,5000,12820,10,1,50773400,8591,10.99,0.45,12,0.12,1540.00,37497.00,18100,20240315,-6.52,14390,20240418,17.58,17330,-2.37,20250224,15760,7.36,20250110,18100,-6.52,20240315,14390,17.58,20240418,0.10,N,003540,5000,2548 억,,4486371,N,N,114,N,00,N
20250312,140145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16900,30,2,0.18,959648170,56689,83.33,16870,17040,16860,21900,11810,16870,16928.30,8.84,0,1500,17103,16986,16913,16796,16723,16950,16760,2549,5030,5000,12820,10,1,50773400,8581,10.97,0.45,12,0.11,1540.00,37497.00,18100,20240315,-6.63,14390,20240418,17.44,17330,-2.48,20250224,15760,7.23,20250110,18100,-6.63,20240315,14390,17.44,20240418,0.10,N,003540,5000,2548 억,,4486371,N,N,114,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 20250313 160146 55 60.00 KOSPI 증권 N N N Y 60 N 16910 10 2 0.06 1469055465 86802 132.23 16900 17020 16820 21950 11830 16900 16924.21 8.79 0 8520 17113 17006 16933 16826 16753 17060 16880 2549 5050 5000 12840 10 1 50773400 8586 10.98 0.45 12 0.17 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 4462201 N N 306 N 00 N
3 20250313 150146 55 60.00 KOSPI 증권 N N N Y 60 N 16890 -10 5 -0.06 1164702865 68754 104.74 16900 17020 16850 21950 11830 16900 16940.15 8.79 0 8269 17113 17006 16933 16826 16753 17060 16880 2549 5050 5000 12840 10 1 50773400 8576 10.97 0.45 12 0.14 1540.00 37497.00 18100 20240315 -6.69 14390 20240418 17.37 17330 -2.54 20250224 15760 7.17 20250110 18100 -6.69 20240315 14390 17.37 20240418 0.10 N 003540 5000 2548 억 4462201 N N 73 N 00 N
4 20250313 140146 55 60.00 KOSPI 증권 N N N Y 60 N 16990 90 2 0.53 692253235 40814 62.17 16900 17020 16900 21950 11830 16900 16961.17 8.79 0 5046 17113 17006 16933 16826 16753 17060 16880 2549 5050 5000 12840 10 1 50773400 8626 11.03 0.45 12 0.08 1540.00 37497.00 18100 20240315 -6.13 14390 20240418 18.07 17330 -1.96 20250224 15760 7.80 20250110 18100 -6.13 20240315 14390 18.07 20240418 0.10 N 003540 5000 2548 억 4462201 N N 73 N 00 N
5 20250313 130146 55 60.00 KOSPI 증권 N N N Y 60 N 16950 50 2 0.30 548336155 32326 49.24 16900 17020 16900 21950 11830 16900 16962.70 8.79 0 2853 17113 17006 16933 16826 16753 17060 16880 2549 5050 5000 12840 10 1 50773400 8606 11.01 0.45 12 0.06 1540.00 37497.00 18100 20240315 -6.35 14390 20240418 17.79 17330 -2.19 20250224 15760 7.55 20250110 18100 -6.35 20240315 14390 17.79 20240418 0.10 N 003540 5000 2548 억 4462201 N N 73 N 00 N
6 20250313 120146 55 60.00 KOSPI 증권 N N N Y 60 N 16980 80 2 0.47 413260860 24377 37.13 16900 17020 16900 21950 11830 16900 16952.90 8.79 0 1687 17113 17006 16933 16826 16753 17060 16880 2549 5050 5000 12840 10 1 50773400 8621 11.03 0.45 12 0.05 1540.00 37497.00 18100 20240315 -6.19 14390 20240418 18.00 17330 -2.02 20250224 15760 7.74 20250110 18100 -6.19 20240315 14390 18.00 20240418 0.10 N 003540 5000 2548 억 4462201 N N 73 N 00 N
7 20250313 110146 55 60.00 KOSPI 증권 N N N Y 60 N 16960 60 2 0.36 241828170 14276 21.75 16900 16990 16900 21950 11830 16900 16939.49 8.79 0 -756 17113 17006 16933 16826 16753 17060 16880 2549 5050 5000 12840 10 1 50773400 8611 11.01 0.45 12 0.03 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 4462201 N N 73 N 00 N
8 20250313 100146 55 60.00 KOSPI 증권 N N N Y 60 N 16940 40 2 0.24 137223375 8108 12.35 16900 16970 16900 21950 11830 16900 16924.44 8.79 0 -2128 17113 17006 16933 16826 16753 17060 16880 2549 5050 5000 12840 10 1 50773400 8601 11.00 0.45 12 0.02 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 0.10 N 003540 5000 2548 억 4462201 N N 73 N 00 N
9 20250313 090147 55 60.00 KOSPI 증권 N N N Y 60 N 16900 0 3 0.00 5714760 338 0.51 16900 16970 16900 21950 11830 16900 16907.57 8.79 0 -53 17113 17006 16933 16826 16753 17060 16880 2549 5050 5000 12840 10 1 50773400 8581 10.97 0.45 12 0.00 1540.00 37497.00 18100 20240315 -6.63 14390 20240418 17.44 17330 -2.48 20250224 15760 7.23 20250110 18100 -6.63 20240315 14390 17.44 20240418 0.10 N 003540 5000 2548 억 4462201 N N 73 N 00 N
10 20250312 160145 55 60.00 KOSPI 증권 N N N Y 60 N 16900 30 2 0.18 1110630190 65623 96.47 16870 17040 16860 21900 11810 16870 16924.40 8.84 0 -588 17103 16986 16913 16796 16723 16950 16760 2549 5030 5000 12820 10 1 50773400 8581 10.97 0.45 12 0.13 1540.00 37497.00 18100 20240315 -6.63 14390 20240418 17.44 17330 -2.48 20250224 15760 7.23 20250110 18100 -6.63 20240315 14390 17.44 20240418 0.10 N 003540 5000 2548 억 4486371 N N 68 N 00 N
11 20250312 150146 55 60.00 KOSPI 증권 N N N Y 60 N 16920 50 2 0.30 1044937090 61739 90.76 16870 17040 16860 21900 11810 16870 16925.07 8.84 0 1849 17103 16986 16913 16796 16723 16950 16760 2549 5030 5000 12820 10 1 50773400 8591 10.99 0.45 12 0.12 1540.00 37497.00 18100 20240315 -6.52 14390 20240418 17.58 17330 -2.37 20250224 15760 7.36 20250110 18100 -6.52 20240315 14390 17.58 20240418 0.10 N 003540 5000 2548 억 4486371 N N 114 N 00 N
12 20250312 140145 55 60.00 KOSPI 증권 N N N Y 60 N 16900 30 2 0.18 959648170 56689 83.33 16870 17040 16860 21900 11810 16870 16928.30 8.84 0 1500 17103 16986 16913 16796 16723 16950 16760 2549 5030 5000 12820 10 1 50773400 8581 10.97 0.45 12 0.11 1540.00 37497.00 18100 20240315 -6.63 14390 20240418 17.44 17330 -2.48 20250224 15760 7.23 20250110 18100 -6.63 20240315 14390 17.44 20240418 0.10 N 003540 5000 2548 억 4486371 N N 114 N 00 N