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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17250,90,2,0.52,3900065245,226885,115.25,17160,17270,16910,22300,12020,17160,17189.16,9.06,0,56770,17353,17256,17203,17106,17053,17230,17080,2549,5140,5000,13040,10,1,50773400,8758,11.20,0.46,12,0.45,1540.00,37497.00,18100,20240315,-4.70,14390,20240418,19.87,17400,-0.86,20250319,15760,9.45,20250110,17830,-3.25,20240321,14390,19.87,20240418,0.10,N,003540,5000,2548 억,,4602246,N,N,38,N,00,N
20250321,150148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17250,90,2,0.52,3372256645,196281,99.71,17160,17270,16910,22300,12020,17160,17180.76,9.06,0,47162,17353,17256,17203,17106,17053,17230,17080,2549,5140,5000,13040,10,1,50773400,8758,11.20,0.46,12,0.39,1540.00,37497.00,18100,20240315,-4.70,14390,20240418,19.87,17400,-0.86,20250319,15760,9.45,20250110,17830,-3.25,20240321,14390,19.87,20240418,0.10,N,003540,5000,2548 억,,4602246,N,N,119,N,00,N
20250321,140147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17260,100,2,0.58,2751414425,160268,81.41,17160,17270,16910,22300,12020,17160,17167.58,9.06,0,40547,17353,17256,17203,17106,17053,17230,17080,2549,5140,5000,13040,10,1,50773400,8763,11.21,0.46,12,0.32,1540.00,37497.00,18100,20240315,-4.64,14390,20240418,19.94,17400,-0.80,20250319,15760,9.52,20250110,17830,-3.20,20240321,14390,19.94,20240418,0.10,N,003540,5000,2548 억,,4602246,N,N,119,N,00,N
20250321,130148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17250,90,2,0.52,2506096415,146048,74.19,17160,17250,16910,22300,12020,17160,17159.40,9.06,0,34443,17353,17256,17203,17106,17053,17230,17080,2549,5140,5000,13040,10,1,50773400,8758,11.20,0.46,12,0.29,1540.00,37497.00,18100,20240315,-4.70,14390,20240418,19.87,17400,-0.86,20250319,15760,9.45,20250110,17830,-3.25,20240321,14390,19.87,20240418,0.10,N,003540,5000,2548 억,,4602246,N,N,119,N,00,N
20250321,120149,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17220,60,2,0.35,1943113050,113353,57.58,17160,17220,16910,22300,12020,17160,17142.14,9.06,0,19923,17353,17256,17203,17106,17053,17230,17080,2549,5140,5000,13040,10,1,50773400,8743,11.18,0.46,12,0.22,1540.00,37497.00,18100,20240315,-4.86,14390,20240418,19.67,17400,-1.03,20250319,15760,9.26,20250110,17830,-3.42,20240321,14390,19.67,20240418,0.10,N,003540,5000,2548 억,,4602246,N,N,119,N,00,N
20250321,110147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17170,10,2,0.06,1279641540,74755,37.97,17160,17210,16910,22300,12020,17160,17117.81,9.06,0,-3109,17353,17256,17203,17106,17053,17230,17080,2549,5140,5000,13040,10,1,50773400,8718,11.15,0.46,12,0.15,1540.00,37497.00,18100,20240315,-5.14,14390,20240418,19.32,17400,-1.32,20250319,15760,8.95,20250110,17830,-3.70,20240321,14390,19.32,20240418,0.10,N,003540,5000,2548 억,,4602246,N,N,119,N,00,N
20250321,100148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17140,-20,5,-0.12,937980025,54846,27.86,17160,17210,16910,22300,12020,17160,17102.07,9.06,0,-7987,17353,17256,17203,17106,17053,17230,17080,2549,5140,5000,13040,10,1,50773400,8703,11.13,0.46,12,0.11,1540.00,37497.00,18100,20240315,-5.30,14390,20240418,19.11,17400,-1.49,20250319,15760,8.76,20250110,17830,-3.87,20240321,14390,19.11,20240418,0.10,N,003540,5000,2548 억,,4602246,N,N,119,N,00,N
20250321,090149,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17130,-30,5,-0.17,31909260,1861,0.95,17160,17210,17130,22300,12020,17160,17146.30,9.06,0,-943,17353,17256,17203,17106,17053,17230,17080,2549,5140,5000,13040,10,1,50773400,8697,11.12,0.46,12,0.00,1540.00,37497.00,18100,20240315,-5.36,14390,20240418,19.04,17400,-1.55,20250319,15760,8.69,20250110,17830,-3.93,20240321,14390,19.04,20240418,0.10,N,003540,5000,2548 억,,4602246,N,N,119,N,00,N
20250320,160147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17160,-90,5,-0.52,3369735015,195661,143.19,17300,17300,17150,22400,12080,17250,17222.62,9.06,0,5788,17456,17352,17296,17192,17136,17325,17165,2549,5150,5000,13110,10,1,50773400,8713,11.14,0.46,12,0.39,1540.00,37497.00,18100,20240315,-5.19,14390,20240418,19.25,17400,-1.38,20250319,15760,8.88,20250110,17930,-4.29,20240320,14390,19.25,20240418,0.12,N,003540,5000,2548 억,,4599848,N,N,119,N,00,N
20250320,150147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17190,-60,5,-0.35,3081788210,178897,130.92,17300,17300,17150,22400,12080,17250,17226.61,9.06,0,5635,17456,17352,17296,17192,17136,17325,17165,2549,5150,5000,13110,10,1,50773400,8728,11.16,0.46,12,0.35,1540.00,37497.00,18100,20240315,-5.03,14390,20240418,19.46,17400,-1.21,20250319,15760,9.07,20250110,17930,-4.13,20240320,14390,19.46,20240418,0.12,N,003540,5000,2548 억,,4599848,N,N,713,N,00,N
20250320,140147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17220,-30,5,-0.17,2410817435,139885,102.37,17300,17300,17150,22400,12080,17250,17234.28,9.06,0,2983,17456,17352,17296,17192,17136,17325,17165,2549,5150,5000,13110,10,1,50773400,8743,11.18,0.46,12,0.28,1540.00,37497.00,18100,20240315,-4.86,14390,20240418,19.67,17400,-1.03,20250319,15760,9.26,20250110,17930,-3.96,20240320,14390,19.67,20240418,0.12,N,003540,5000,2548 억,,4599848,N,N,713,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 20250321 160147 55 60.00 KOSPI 증권 N N N Y 60 N 17250 90 2 0.52 3900065245 226885 115.25 17160 17270 16910 22300 12020 17160 17189.16 9.06 0 56770 17353 17256 17203 17106 17053 17230 17080 2549 5140 5000 13040 10 1 50773400 8758 11.20 0.46 12 0.45 1540.00 37497.00 18100 20240315 -4.70 14390 20240418 19.87 17400 -0.86 20250319 15760 9.45 20250110 17830 -3.25 20240321 14390 19.87 20240418 0.10 N 003540 5000 2548 억 4602246 N N 38 N 00 N
3 20250321 150148 55 60.00 KOSPI 증권 N N N Y 60 N 17250 90 2 0.52 3372256645 196281 99.71 17160 17270 16910 22300 12020 17160 17180.76 9.06 0 47162 17353 17256 17203 17106 17053 17230 17080 2549 5140 5000 13040 10 1 50773400 8758 11.20 0.46 12 0.39 1540.00 37497.00 18100 20240315 -4.70 14390 20240418 19.87 17400 -0.86 20250319 15760 9.45 20250110 17830 -3.25 20240321 14390 19.87 20240418 0.10 N 003540 5000 2548 억 4602246 N N 119 N 00 N
4 20250321 140147 55 60.00 KOSPI 증권 N N N Y 60 N 17260 100 2 0.58 2751414425 160268 81.41 17160 17270 16910 22300 12020 17160 17167.58 9.06 0 40547 17353 17256 17203 17106 17053 17230 17080 2549 5140 5000 13040 10 1 50773400 8763 11.21 0.46 12 0.32 1540.00 37497.00 18100 20240315 -4.64 14390 20240418 19.94 17400 -0.80 20250319 15760 9.52 20250110 17830 -3.20 20240321 14390 19.94 20240418 0.10 N 003540 5000 2548 억 4602246 N N 119 N 00 N
5 20250321 130148 55 60.00 KOSPI 증권 N N N Y 60 N 17250 90 2 0.52 2506096415 146048 74.19 17160 17250 16910 22300 12020 17160 17159.40 9.06 0 34443 17353 17256 17203 17106 17053 17230 17080 2549 5140 5000 13040 10 1 50773400 8758 11.20 0.46 12 0.29 1540.00 37497.00 18100 20240315 -4.70 14390 20240418 19.87 17400 -0.86 20250319 15760 9.45 20250110 17830 -3.25 20240321 14390 19.87 20240418 0.10 N 003540 5000 2548 억 4602246 N N 119 N 00 N
6 20250321 120149 55 60.00 KOSPI 증권 N N N Y 60 N 17220 60 2 0.35 1943113050 113353 57.58 17160 17220 16910 22300 12020 17160 17142.14 9.06 0 19923 17353 17256 17203 17106 17053 17230 17080 2549 5140 5000 13040 10 1 50773400 8743 11.18 0.46 12 0.22 1540.00 37497.00 18100 20240315 -4.86 14390 20240418 19.67 17400 -1.03 20250319 15760 9.26 20250110 17830 -3.42 20240321 14390 19.67 20240418 0.10 N 003540 5000 2548 억 4602246 N N 119 N 00 N
7 20250321 110147 55 60.00 KOSPI 증권 N N N Y 60 N 17170 10 2 0.06 1279641540 74755 37.97 17160 17210 16910 22300 12020 17160 17117.81 9.06 0 -3109 17353 17256 17203 17106 17053 17230 17080 2549 5140 5000 13040 10 1 50773400 8718 11.15 0.46 12 0.15 1540.00 37497.00 18100 20240315 -5.14 14390 20240418 19.32 17400 -1.32 20250319 15760 8.95 20250110 17830 -3.70 20240321 14390 19.32 20240418 0.10 N 003540 5000 2548 억 4602246 N N 119 N 00 N
8 20250321 100148 55 60.00 KOSPI 증권 N N N Y 60 N 17140 -20 5 -0.12 937980025 54846 27.86 17160 17210 16910 22300 12020 17160 17102.07 9.06 0 -7987 17353 17256 17203 17106 17053 17230 17080 2549 5140 5000 13040 10 1 50773400 8703 11.13 0.46 12 0.11 1540.00 37497.00 18100 20240315 -5.30 14390 20240418 19.11 17400 -1.49 20250319 15760 8.76 20250110 17830 -3.87 20240321 14390 19.11 20240418 0.10 N 003540 5000 2548 억 4602246 N N 119 N 00 N
9 20250321 090149 55 60.00 KOSPI 증권 N N N Y 60 N 17130 -30 5 -0.17 31909260 1861 0.95 17160 17210 17130 22300 12020 17160 17146.30 9.06 0 -943 17353 17256 17203 17106 17053 17230 17080 2549 5140 5000 13040 10 1 50773400 8697 11.12 0.46 12 0.00 1540.00 37497.00 18100 20240315 -5.36 14390 20240418 19.04 17400 -1.55 20250319 15760 8.69 20250110 17830 -3.93 20240321 14390 19.04 20240418 0.10 N 003540 5000 2548 억 4602246 N N 119 N 00 N
10 20250320 160147 55 60.00 KOSPI 증권 N N N Y 60 N 17160 -90 5 -0.52 3369735015 195661 143.19 17300 17300 17150 22400 12080 17250 17222.62 9.06 0 5788 17456 17352 17296 17192 17136 17325 17165 2549 5150 5000 13110 10 1 50773400 8713 11.14 0.46 12 0.39 1540.00 37497.00 18100 20240315 -5.19 14390 20240418 19.25 17400 -1.38 20250319 15760 8.88 20250110 17930 -4.29 20240320 14390 19.25 20240418 0.12 N 003540 5000 2548 억 4599848 N N 119 N 00 N
11 20250320 150147 55 60.00 KOSPI 증권 N N N Y 60 N 17190 -60 5 -0.35 3081788210 178897 130.92 17300 17300 17150 22400 12080 17250 17226.61 9.06 0 5635 17456 17352 17296 17192 17136 17325 17165 2549 5150 5000 13110 10 1 50773400 8728 11.16 0.46 12 0.35 1540.00 37497.00 18100 20240315 -5.03 14390 20240418 19.46 17400 -1.21 20250319 15760 9.07 20250110 17930 -4.13 20240320 14390 19.46 20240418 0.12 N 003540 5000 2548 억 4599848 N N 713 N 00 N
12 20250320 140147 55 60.00 KOSPI 증권 N N N Y 60 N 17220 -30 5 -0.17 2410817435 139885 102.37 17300 17300 17150 22400 12080 17250 17234.28 9.06 0 2983 17456 17352 17296 17192 17136 17325 17165 2549 5150 5000 13110 10 1 50773400 8743 11.18 0.46 12 0.28 1540.00 37497.00 18100 20240315 -4.86 14390 20240418 19.67 17400 -1.03 20250319 15760 9.26 20250110 17930 -3.96 20240320 14390 19.67 20240418 0.12 N 003540 5000 2548 억 4599848 N N 713 N 00 N