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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16890,-70,5,-0.41,1072594165,63395,135.41,16930,17100,16820,22000,11880,16960,16919.23,8.92,0,-7257,17146,17052,16866,16772,16586,17100,16820,2549,5040,5000,12880,10,1,50773400,8576,10.97,0.45,12,0.12,1540.00,37497.00,18100,20240315,-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,,4527735,N,N,3680,N,00,N
20250307,150145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16910,-50,5,-0.29,948442410,56038,119.69,16930,17100,16820,22000,11880,16960,16924.99,8.92,0,-9512,17146,17052,16866,16772,16586,17100,16820,2549,5040,5000,12880,10,1,50773400,8586,10.98,0.45,12,0.11,1540.00,37497.00,18100,20240315,-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,,4527735,N,N,90,N,00,N
20250307,140144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16960,0,3,0.00,804432670,47530,101.52,16930,17100,16820,22000,11880,16960,16924.74,8.92,0,-10686,17146,17052,16866,16772,16586,17100,16820,2549,5040,5000,12880,10,1,50773400,8611,11.01,0.45,12,0.09,1540.00,37497.00,18100,20240315,-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,,4527735,N,N,90,N,00,N
20250307,130145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16970,10,2,0.06,649223900,38379,81.97,16930,17100,16820,22000,11880,16960,16916.12,8.92,0,-8640,17146,17052,16866,16772,16586,17100,16820,2549,5040,5000,12880,10,1,50773400,8616,11.02,0.45,12,0.08,1540.00,37497.00,18100,20240315,-6.24,14390,20240418,17.93,17330,-2.08,20250224,15760,7.68,20250110,18100,-6.24,20240315,14390,17.93,20240418,0.10,N,003540,5000,2548 억,,4527735,N,N,90,N,00,N
20250307,120145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17010,50,2,0.29,509076970,30121,64.34,16930,17100,16820,22000,11880,16960,16901.06,8.92,0,-9248,17146,17052,16866,16772,16586,17100,16820,2549,5040,5000,12880,10,1,50773400,8637,11.05,0.45,12,0.06,1540.00,37497.00,18100,20240315,-6.02,14390,20240418,18.21,17330,-1.85,20250224,15760,7.93,20250110,18100,-6.02,20240315,14390,18.21,20240418,0.10,N,003540,5000,2548 억,,4527735,N,N,90,N,00,N
20250307,110144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16890,-70,5,-0.41,311523815,18443,39.39,16930,17100,16820,22000,11880,16960,16891.17,8.92,0,-5224,17146,17052,16866,16772,16586,17100,16820,2549,5040,5000,12880,10,1,50773400,8576,10.97,0.45,12,0.04,1540.00,37497.00,18100,20240315,-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,,4527735,N,N,90,N,00,N
20250307,100144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16890,-70,5,-0.41,236458905,13999,29.90,16930,17100,16820,22000,11880,16960,16891.13,8.92,0,-3817,17146,17052,16866,16772,16586,17100,16820,2549,5040,5000,12880,10,1,50773400,8576,10.97,0.45,12,0.03,1540.00,37497.00,18100,20240315,-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,,4527735,N,N,90,N,00,N
20250307,090145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16920,-40,5,-0.24,61553450,3633,7.76,16930,17100,16880,22000,11880,16960,16942.87,8.92,0,10,17146,17052,16866,16772,16586,17100,16820,2549,5040,5000,12880,10,1,50773400,8591,10.99,0.45,12,0.01,1540.00,37497.00,18100,20240315,-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,,4527735,N,N,90,N,00,N
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
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 20250307 160144 55 60.00 KOSPI 증권 N N N Y 60 N 16890 -70 5 -0.41 1072594165 63395 135.41 16930 17100 16820 22000 11880 16960 16919.23 8.92 0 -7257 17146 17052 16866 16772 16586 17100 16820 2549 5040 5000 12880 10 1 50773400 8576 10.97 0.45 12 0.12 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 4527735 N N 3680 N 00 N
3 20250307 150145 55 60.00 KOSPI 증권 N N N Y 60 N 16910 -50 5 -0.29 948442410 56038 119.69 16930 17100 16820 22000 11880 16960 16924.99 8.92 0 -9512 17146 17052 16866 16772 16586 17100 16820 2549 5040 5000 12880 10 1 50773400 8586 10.98 0.45 12 0.11 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 4527735 N N 90 N 00 N
4 20250307 140144 55 60.00 KOSPI 증권 N N N Y 60 N 16960 0 3 0.00 804432670 47530 101.52 16930 17100 16820 22000 11880 16960 16924.74 8.92 0 -10686 17146 17052 16866 16772 16586 17100 16820 2549 5040 5000 12880 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 4527735 N N 90 N 00 N
5 20250307 130145 55 60.00 KOSPI 증권 N N N Y 60 N 16970 10 2 0.06 649223900 38379 81.97 16930 17100 16820 22000 11880 16960 16916.12 8.92 0 -8640 17146 17052 16866 16772 16586 17100 16820 2549 5040 5000 12880 10 1 50773400 8616 11.02 0.45 12 0.08 1540.00 37497.00 18100 20240315 -6.24 14390 20240418 17.93 17330 -2.08 20250224 15760 7.68 20250110 18100 -6.24 20240315 14390 17.93 20240418 0.10 N 003540 5000 2548 억 4527735 N N 90 N 00 N
6 20250307 120145 55 60.00 KOSPI 증권 N N N Y 60 N 17010 50 2 0.29 509076970 30121 64.34 16930 17100 16820 22000 11880 16960 16901.06 8.92 0 -9248 17146 17052 16866 16772 16586 17100 16820 2549 5040 5000 12880 10 1 50773400 8637 11.05 0.45 12 0.06 1540.00 37497.00 18100 20240315 -6.02 14390 20240418 18.21 17330 -1.85 20250224 15760 7.93 20250110 18100 -6.02 20240315 14390 18.21 20240418 0.10 N 003540 5000 2548 억 4527735 N N 90 N 00 N
7 20250307 110144 55 60.00 KOSPI 증권 N N N Y 60 N 16890 -70 5 -0.41 311523815 18443 39.39 16930 17100 16820 22000 11880 16960 16891.17 8.92 0 -5224 17146 17052 16866 16772 16586 17100 16820 2549 5040 5000 12880 10 1 50773400 8576 10.97 0.45 12 0.04 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 4527735 N N 90 N 00 N
8 20250307 100144 55 60.00 KOSPI 증권 N N N Y 60 N 16890 -70 5 -0.41 236458905 13999 29.90 16930 17100 16820 22000 11880 16960 16891.13 8.92 0 -3817 17146 17052 16866 16772 16586 17100 16820 2549 5040 5000 12880 10 1 50773400 8576 10.97 0.45 12 0.03 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 4527735 N N 90 N 00 N
9 20250307 090145 55 60.00 KOSPI 증권 N N N Y 60 N 16920 -40 5 -0.24 61553450 3633 7.76 16930 17100 16880 22000 11880 16960 16942.87 8.92 0 10 17146 17052 16866 16772 16586 17100 16820 2549 5040 5000 12880 10 1 50773400 8591 10.99 0.45 12 0.01 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 4527735 N N 90 N 00 N
10 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
11 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
12 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