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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003540/price/prices-20241101.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
20241118,160143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16370,0,3,0.00,943967360,57359,201.64,16360,16580,16340,21250,11460,16370,16457.18,9.20,0,1890,16543,16456,16413,16326,16283,16435,16305,2549,4880,5000,12440,10,1,50773400,8312,10.63,0.44,12,0.11,1540.00,37497.00,18100,20240315,-9.56,13880,20240105,17.94,18100,-9.56,20240315,13880,17.94,20240105,18100,-9.56,20240315,13880,17.94,20240105,0.11,N,003540,5000,2548 억,,4670419,N,N,15435,N,00,N
20241118,150144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16380,10,2,0.06,821908500,49907,175.44,16360,16580,16340,21250,11460,16370,16468.80,9.20,0,1982,16543,16456,16413,16326,16283,16435,16305,2549,4880,5000,12440,10,1,50773400,8317,10.64,0.44,12,0.10,1540.00,37497.00,18100,20240315,-9.50,13880,20240105,18.01,18100,-9.50,20240315,13880,18.01,20240105,18100,-9.50,20240315,13880,18.01,20240105,0.11,N,003540,5000,2548 억,,4670419,N,N,4106,N,00,N
20241118,140144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16400,30,2,0.18,746825080,45327,159.34,16360,16580,16340,21250,11460,16370,16476.38,9.20,0,3049,16543,16456,16413,16326,16283,16435,16305,2549,4880,5000,12440,10,1,50773400,8327,10.65,0.44,12,0.09,1540.00,37497.00,18100,20240315,-9.39,13880,20240105,18.16,18100,-9.39,20240315,13880,18.16,20240105,18100,-9.39,20240315,13880,18.16,20240105,0.11,N,003540,5000,2548 억,,4670419,N,N,4106,N,00,N
20241118,130144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16400,30,2,0.18,621709220,37695,132.51,16360,16580,16340,21250,11460,16370,16493.15,9.20,0,1965,16543,16456,16413,16326,16283,16435,16305,2549,4880,5000,12440,10,1,50773400,8327,10.65,0.44,12,0.07,1540.00,37497.00,18100,20240315,-9.39,13880,20240105,18.16,18100,-9.39,20240315,13880,18.16,20240105,18100,-9.39,20240315,13880,18.16,20240105,0.11,N,003540,5000,2548 억,,4670419,N,N,4106,N,00,N
20241118,120145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16440,70,2,0.43,545025390,33028,116.11,16360,16580,16340,21250,11460,16370,16501.92,9.20,0,3480,16543,16456,16413,16326,16283,16435,16305,2549,4880,5000,12440,10,1,50773400,8347,10.68,0.44,12,0.07,1540.00,37497.00,18100,20240315,-9.17,13880,20240105,18.44,18100,-9.17,20240315,13880,18.44,20240105,18100,-9.17,20240315,13880,18.44,20240105,0.11,N,003540,5000,2548 억,,4670419,N,N,4106,N,00,N
20241118,110143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16500,130,2,0.79,441734600,26744,94.02,16360,16580,16340,21250,11460,16370,16517.15,9.20,0,5099,16543,16456,16413,16326,16283,16435,16305,2549,4880,5000,12440,10,1,50773400,8378,10.71,0.44,12,0.05,1540.00,37497.00,18100,20240315,-8.84,13880,20240105,18.88,18100,-8.84,20240315,13880,18.88,20240105,18100,-8.84,20240315,13880,18.88,20240105,0.11,N,003540,5000,2548 억,,4670419,N,N,4106,N,00,N
20241118,100144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16540,170,2,1.04,366697380,22207,78.07,16360,16580,16340,21250,11460,16370,16512.69,9.20,0,6159,16543,16456,16413,16326,16283,16435,16305,2549,4880,5000,12440,10,1,50773400,8398,10.74,0.44,12,0.04,1540.00,37497.00,18100,20240315,-8.62,13880,20240105,19.16,18100,-8.62,20240315,13880,19.16,20240105,18100,-8.62,20240315,13880,19.16,20240105,0.11,N,003540,5000,2548 억,,4670419,N,N,4106,N,00,N
20241118,090143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16350,-20,5,-0.12,11923740,729,2.56,16360,16360,16340,21250,11460,16370,16356.30,9.20,0,26,16543,16456,16413,16326,16283,16435,16305,2549,4880,5000,12440,10,1,50773400,8301,10.62,0.44,12,0.00,1540.00,37497.00,18100,20240315,-9.67,13880,20240105,17.80,18100,-9.67,20240315,13880,17.80,20240105,18100,-9.67,20240315,13880,17.80,20240105,0.11,N,003540,5000,2548 억,,4670419,N,N,4106,N,00,N
20241115,160145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16370,-140,5,-0.85,467434800,28439,61.95,16500,16500,16370,21450,11560,16510,16437.23,9.23,0,-15594,16663,16586,16433,16356,16203,16625,16395,2549,4940,5000,12540,10,1,50773400,8312,10.63,0.44,12,0.06,1540.00,37497.00,18100,20240315,-9.56,13880,20240105,17.94,18100,-9.56,20240315,13880,17.94,20240105,18100,-9.56,20240315,13880,17.94,20240105,0.11,N,003540,5000,2548 억,,4685059,N,N,4106,N,00,N
20241115,150148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16420,-90,5,-0.55,382475710,23254,50.65,16500,16500,16380,21450,11560,16510,16447.74,9.23,0,-14688,16663,16586,16433,16356,16203,16625,16395,2549,4940,5000,12540,10,1,50773400,8337,10.66,0.44,12,0.05,1540.00,37497.00,18100,20240315,-9.28,13880,20240105,18.30,18100,-9.28,20240315,13880,18.30,20240105,18100,-9.28,20240315,13880,18.30,20240105,0.11,N,003540,5000,2548 억,,4685059,N,N,410,N,00,N
20241115,140146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16440,-70,5,-0.42,291000970,17693,38.54,16500,16500,16380,21450,11560,16510,16447.24,9.23,0,-11149,16663,16586,16433,16356,16203,16625,16395,2549,4940,5000,12540,10,1,50773400,8347,10.68,0.44,12,0.03,1540.00,37497.00,18100,20240315,-9.17,13880,20240105,18.44,18100,-9.17,20240315,13880,18.44,20240105,18100,-9.17,20240315,13880,18.44,20240105,0.11,N,003540,5000,2548 억,,4685059,N,N,410,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 20241118 160143 55 60.00 KOSPI 증권 N N N Y 60 N 16370 0 3 0.00 943967360 57359 201.64 16360 16580 16340 21250 11460 16370 16457.18 9.20 0 1890 16543 16456 16413 16326 16283 16435 16305 2549 4880 5000 12440 10 1 50773400 8312 10.63 0.44 12 0.11 1540.00 37497.00 18100 20240315 -9.56 13880 20240105 17.94 18100 -9.56 20240315 13880 17.94 20240105 18100 -9.56 20240315 13880 17.94 20240105 0.11 N 003540 5000 2548 억 4670419 N N 15435 N 00 N
3 20241118 150144 55 60.00 KOSPI 증권 N N N Y 60 N 16380 10 2 0.06 821908500 49907 175.44 16360 16580 16340 21250 11460 16370 16468.80 9.20 0 1982 16543 16456 16413 16326 16283 16435 16305 2549 4880 5000 12440 10 1 50773400 8317 10.64 0.44 12 0.10 1540.00 37497.00 18100 20240315 -9.50 13880 20240105 18.01 18100 -9.50 20240315 13880 18.01 20240105 18100 -9.50 20240315 13880 18.01 20240105 0.11 N 003540 5000 2548 억 4670419 N N 4106 N 00 N
4 20241118 140144 55 60.00 KOSPI 증권 N N N Y 60 N 16400 30 2 0.18 746825080 45327 159.34 16360 16580 16340 21250 11460 16370 16476.38 9.20 0 3049 16543 16456 16413 16326 16283 16435 16305 2549 4880 5000 12440 10 1 50773400 8327 10.65 0.44 12 0.09 1540.00 37497.00 18100 20240315 -9.39 13880 20240105 18.16 18100 -9.39 20240315 13880 18.16 20240105 18100 -9.39 20240315 13880 18.16 20240105 0.11 N 003540 5000 2548 억 4670419 N N 4106 N 00 N
5 20241118 130144 55 60.00 KOSPI 증권 N N N Y 60 N 16400 30 2 0.18 621709220 37695 132.51 16360 16580 16340 21250 11460 16370 16493.15 9.20 0 1965 16543 16456 16413 16326 16283 16435 16305 2549 4880 5000 12440 10 1 50773400 8327 10.65 0.44 12 0.07 1540.00 37497.00 18100 20240315 -9.39 13880 20240105 18.16 18100 -9.39 20240315 13880 18.16 20240105 18100 -9.39 20240315 13880 18.16 20240105 0.11 N 003540 5000 2548 억 4670419 N N 4106 N 00 N
6 20241118 120145 55 60.00 KOSPI 증권 N N N Y 60 N 16440 70 2 0.43 545025390 33028 116.11 16360 16580 16340 21250 11460 16370 16501.92 9.20 0 3480 16543 16456 16413 16326 16283 16435 16305 2549 4880 5000 12440 10 1 50773400 8347 10.68 0.44 12 0.07 1540.00 37497.00 18100 20240315 -9.17 13880 20240105 18.44 18100 -9.17 20240315 13880 18.44 20240105 18100 -9.17 20240315 13880 18.44 20240105 0.11 N 003540 5000 2548 억 4670419 N N 4106 N 00 N
7 20241118 110143 55 60.00 KOSPI 증권 N N N Y 60 N 16500 130 2 0.79 441734600 26744 94.02 16360 16580 16340 21250 11460 16370 16517.15 9.20 0 5099 16543 16456 16413 16326 16283 16435 16305 2549 4880 5000 12440 10 1 50773400 8378 10.71 0.44 12 0.05 1540.00 37497.00 18100 20240315 -8.84 13880 20240105 18.88 18100 -8.84 20240315 13880 18.88 20240105 18100 -8.84 20240315 13880 18.88 20240105 0.11 N 003540 5000 2548 억 4670419 N N 4106 N 00 N
8 20241118 100144 55 60.00 KOSPI 증권 N N N Y 60 N 16540 170 2 1.04 366697380 22207 78.07 16360 16580 16340 21250 11460 16370 16512.69 9.20 0 6159 16543 16456 16413 16326 16283 16435 16305 2549 4880 5000 12440 10 1 50773400 8398 10.74 0.44 12 0.04 1540.00 37497.00 18100 20240315 -8.62 13880 20240105 19.16 18100 -8.62 20240315 13880 19.16 20240105 18100 -8.62 20240315 13880 19.16 20240105 0.11 N 003540 5000 2548 억 4670419 N N 4106 N 00 N
9 20241118 090143 55 60.00 KOSPI 증권 N N N Y 60 N 16350 -20 5 -0.12 11923740 729 2.56 16360 16360 16340 21250 11460 16370 16356.30 9.20 0 26 16543 16456 16413 16326 16283 16435 16305 2549 4880 5000 12440 10 1 50773400 8301 10.62 0.44 12 0.00 1540.00 37497.00 18100 20240315 -9.67 13880 20240105 17.80 18100 -9.67 20240315 13880 17.80 20240105 18100 -9.67 20240315 13880 17.80 20240105 0.11 N 003540 5000 2548 억 4670419 N N 4106 N 00 N
10 20241115 160145 55 60.00 KOSPI 증권 N N N Y 60 N 16370 -140 5 -0.85 467434800 28439 61.95 16500 16500 16370 21450 11560 16510 16437.23 9.23 0 -15594 16663 16586 16433 16356 16203 16625 16395 2549 4940 5000 12540 10 1 50773400 8312 10.63 0.44 12 0.06 1540.00 37497.00 18100 20240315 -9.56 13880 20240105 17.94 18100 -9.56 20240315 13880 17.94 20240105 18100 -9.56 20240315 13880 17.94 20240105 0.11 N 003540 5000 2548 억 4685059 N N 4106 N 00 N
11 20241115 150148 55 60.00 KOSPI 증권 N N N Y 60 N 16420 -90 5 -0.55 382475710 23254 50.65 16500 16500 16380 21450 11560 16510 16447.74 9.23 0 -14688 16663 16586 16433 16356 16203 16625 16395 2549 4940 5000 12540 10 1 50773400 8337 10.66 0.44 12 0.05 1540.00 37497.00 18100 20240315 -9.28 13880 20240105 18.30 18100 -9.28 20240315 13880 18.30 20240105 18100 -9.28 20240315 13880 18.30 20240105 0.11 N 003540 5000 2548 억 4685059 N N 410 N 00 N
12 20241115 140146 55 60.00 KOSPI 증권 N N N Y 60 N 16440 -70 5 -0.42 291000970 17693 38.54 16500 16500 16380 21450 11560 16510 16447.24 9.23 0 -11149 16663 16586 16433 16356 16203 16625 16395 2549 4940 5000 12540 10 1 50773400 8347 10.68 0.44 12 0.03 1540.00 37497.00 18100 20240315 -9.17 13880 20240105 18.44 18100 -9.17 20240315 13880 18.44 20240105 18100 -9.17 20240315 13880 18.44 20240105 0.11 N 003540 5000 2548 억 4685059 N N 410 N 00 N