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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003540/price/prices-20241201.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
20241210,160146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16290,290,2,1.81,866362370,53508,60.57,16000,16320,15990,20800,11200,16000,16191.27,9.17,0,-15300,16653,16326,16153,15826,15653,16240,15740,2549,4800,5000,12160,10,1,50773400,8271,10.58,0.43,12,0.11,1540.00,37497.00,18100,20240315,-10.00,13880,20240105,17.36,18100,-10.00,20240315,13880,17.36,20240105,18100,-10.00,20240315,13880,17.36,20240105,0.09,N,003540,5000,2548 억,,4654364,N,N,1,N,00,N
20241210,150145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16260,260,2,1.62,831210630,51346,58.13,16000,16320,15990,20800,11200,16000,16188.42,9.17,0,-14291,16653,16326,16153,15826,15653,16240,15740,2549,4800,5000,12160,10,1,50773400,8256,10.56,0.43,12,0.10,1540.00,37497.00,18100,20240315,-10.17,13880,20240105,17.15,18100,-10.17,20240315,13880,17.15,20240105,18100,-10.17,20240315,13880,17.15,20240105,0.09,N,003540,5000,2548 억,,4654364,N,N,6927,N,00,N
20241210,140145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16230,230,2,1.44,700106480,43281,49.00,16000,16320,15990,20800,11200,16000,16175.84,9.17,0,-11836,16653,16326,16153,15826,15653,16240,15740,2549,4800,5000,12160,10,1,50773400,8241,10.54,0.43,12,0.09,1540.00,37497.00,18100,20240315,-10.33,13880,20240105,16.93,18100,-10.33,20240315,13880,16.93,20240105,18100,-10.33,20240315,13880,16.93,20240105,0.09,N,003540,5000,2548 억,,4654364,N,N,6927,N,00,N
20241210,130145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16170,170,2,1.06,632012050,39080,44.24,16000,16320,15990,20800,11200,16000,16172.26,9.17,0,-10357,16653,16326,16153,15826,15653,16240,15740,2549,4800,5000,12160,10,1,50773400,8210,10.50,0.43,12,0.08,1540.00,37497.00,18100,20240315,-10.66,13880,20240105,16.50,18100,-10.66,20240315,13880,16.50,20240105,18100,-10.66,20240315,13880,16.50,20240105,0.09,N,003540,5000,2548 억,,4654364,N,N,6927,N,00,N
20241210,120145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16140,140,2,0.88,541615770,33485,37.91,16000,16320,15990,20800,11200,16000,16174.88,9.17,0,-8025,16653,16326,16153,15826,15653,16240,15740,2549,4800,5000,12160,10,1,50773400,8195,10.48,0.43,12,0.07,1540.00,37497.00,18100,20240315,-10.83,13880,20240105,16.28,18100,-10.83,20240315,13880,16.28,20240105,18100,-10.83,20240315,13880,16.28,20240105,0.09,N,003540,5000,2548 억,,4654364,N,N,6927,N,00,N
20241210,110145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16110,110,2,0.69,447942570,27676,31.33,16000,16320,15990,20800,11200,16000,16185.24,9.17,0,-5224,16653,16326,16153,15826,15653,16240,15740,2549,4800,5000,12160,10,1,50773400,8180,10.46,0.43,12,0.05,1540.00,37497.00,18100,20240315,-10.99,13880,20240105,16.07,18100,-10.99,20240315,13880,16.07,20240105,18100,-10.99,20240315,13880,16.07,20240105,0.09,N,003540,5000,2548 억,,4654364,N,N,6927,N,00,N
20241210,100145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16190,190,2,1.19,258083680,15908,18.01,16000,16320,15990,20800,11200,16000,16223.52,9.17,0,-722,16653,16326,16153,15826,15653,16240,15740,2549,4800,5000,12160,10,1,50773400,8220,10.51,0.43,12,0.03,1540.00,37497.00,18100,20240315,-10.55,13880,20240105,16.64,18100,-10.55,20240315,13880,16.64,20240105,18100,-10.55,20240315,13880,16.64,20240105,0.09,N,003540,5000,2548 억,,4654364,N,N,6927,N,00,N
20241210,090146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16230,230,2,1.44,19698710,1226,1.39,16000,16250,15990,20800,11200,16000,16067.46,9.17,0,10,16653,16326,16153,15826,15653,16240,15740,2549,4800,5000,12160,10,1,50773400,8241,10.54,0.43,12,0.00,1540.00,37497.00,18100,20240315,-10.33,13880,20240105,16.93,18100,-10.33,20240315,13880,16.93,20240105,18100,-10.33,20240315,13880,16.93,20240105,0.09,N,003540,5000,2548 억,,4654364,N,N,6927,N,00,N
20241209,160144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16000,-600,5,-3.61,1425070080,88331,127.59,16310,16480,15980,21550,11620,16600,16133.33,9.21,0,-16801,16880,16740,16570,16430,16260,16810,16500,2549,4950,5000,12610,10,1,50773400,8124,10.39,0.43,12,0.17,1540.00,37497.00,18100,20240315,-11.60,13880,20240105,15.27,18100,-11.60,20240315,13880,15.27,20240105,18100,-11.60,20240315,13880,15.27,20240105,0.10,N,003540,5000,2548 억,,4677646,N,N,6927,N,00,N
20241209,150145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16030,-570,5,-3.43,1313117900,81335,117.48,16310,16480,15990,21550,11620,16600,16144.56,9.21,0,-14024,16880,16740,16570,16430,16260,16810,16500,2549,4950,5000,12610,10,1,50773400,8139,10.41,0.43,12,0.16,1540.00,37497.00,18100,20240315,-11.44,13880,20240105,15.49,18100,-11.44,20240315,13880,15.49,20240105,18100,-11.44,20240315,13880,15.49,20240105,0.10,N,003540,5000,2548 억,,4677646,N,N,1085,N,00,N
20241209,140145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16010,-590,5,-3.55,1229181780,76096,109.91,16310,16480,15990,21550,11620,16600,16153.04,9.21,0,-14331,16880,16740,16570,16430,16260,16810,16500,2549,4950,5000,12610,10,1,50773400,8129,10.40,0.43,12,0.15,1540.00,37497.00,18100,20240315,-11.55,13880,20240105,15.35,18100,-11.55,20240315,13880,15.35,20240105,18100,-11.55,20240315,13880,15.35,20240105,0.10,N,003540,5000,2548 억,,4677646,N,N,1085,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 20241210 160146 55 60.00 KOSPI 증권 N N N Y 60 N 16290 290 2 1.81 866362370 53508 60.57 16000 16320 15990 20800 11200 16000 16191.27 9.17 0 -15300 16653 16326 16153 15826 15653 16240 15740 2549 4800 5000 12160 10 1 50773400 8271 10.58 0.43 12 0.11 1540.00 37497.00 18100 20240315 -10.00 13880 20240105 17.36 18100 -10.00 20240315 13880 17.36 20240105 18100 -10.00 20240315 13880 17.36 20240105 0.09 N 003540 5000 2548 억 4654364 N N 1 N 00 N
3 20241210 150145 55 60.00 KOSPI 증권 N N N Y 60 N 16260 260 2 1.62 831210630 51346 58.13 16000 16320 15990 20800 11200 16000 16188.42 9.17 0 -14291 16653 16326 16153 15826 15653 16240 15740 2549 4800 5000 12160 10 1 50773400 8256 10.56 0.43 12 0.10 1540.00 37497.00 18100 20240315 -10.17 13880 20240105 17.15 18100 -10.17 20240315 13880 17.15 20240105 18100 -10.17 20240315 13880 17.15 20240105 0.09 N 003540 5000 2548 억 4654364 N N 6927 N 00 N
4 20241210 140145 55 60.00 KOSPI 증권 N N N Y 60 N 16230 230 2 1.44 700106480 43281 49.00 16000 16320 15990 20800 11200 16000 16175.84 9.17 0 -11836 16653 16326 16153 15826 15653 16240 15740 2549 4800 5000 12160 10 1 50773400 8241 10.54 0.43 12 0.09 1540.00 37497.00 18100 20240315 -10.33 13880 20240105 16.93 18100 -10.33 20240315 13880 16.93 20240105 18100 -10.33 20240315 13880 16.93 20240105 0.09 N 003540 5000 2548 억 4654364 N N 6927 N 00 N
5 20241210 130145 55 60.00 KOSPI 증권 N N N Y 60 N 16170 170 2 1.06 632012050 39080 44.24 16000 16320 15990 20800 11200 16000 16172.26 9.17 0 -10357 16653 16326 16153 15826 15653 16240 15740 2549 4800 5000 12160 10 1 50773400 8210 10.50 0.43 12 0.08 1540.00 37497.00 18100 20240315 -10.66 13880 20240105 16.50 18100 -10.66 20240315 13880 16.50 20240105 18100 -10.66 20240315 13880 16.50 20240105 0.09 N 003540 5000 2548 억 4654364 N N 6927 N 00 N
6 20241210 120145 55 60.00 KOSPI 증권 N N N Y 60 N 16140 140 2 0.88 541615770 33485 37.91 16000 16320 15990 20800 11200 16000 16174.88 9.17 0 -8025 16653 16326 16153 15826 15653 16240 15740 2549 4800 5000 12160 10 1 50773400 8195 10.48 0.43 12 0.07 1540.00 37497.00 18100 20240315 -10.83 13880 20240105 16.28 18100 -10.83 20240315 13880 16.28 20240105 18100 -10.83 20240315 13880 16.28 20240105 0.09 N 003540 5000 2548 억 4654364 N N 6927 N 00 N
7 20241210 110145 55 60.00 KOSPI 증권 N N N Y 60 N 16110 110 2 0.69 447942570 27676 31.33 16000 16320 15990 20800 11200 16000 16185.24 9.17 0 -5224 16653 16326 16153 15826 15653 16240 15740 2549 4800 5000 12160 10 1 50773400 8180 10.46 0.43 12 0.05 1540.00 37497.00 18100 20240315 -10.99 13880 20240105 16.07 18100 -10.99 20240315 13880 16.07 20240105 18100 -10.99 20240315 13880 16.07 20240105 0.09 N 003540 5000 2548 억 4654364 N N 6927 N 00 N
8 20241210 100145 55 60.00 KOSPI 증권 N N N Y 60 N 16190 190 2 1.19 258083680 15908 18.01 16000 16320 15990 20800 11200 16000 16223.52 9.17 0 -722 16653 16326 16153 15826 15653 16240 15740 2549 4800 5000 12160 10 1 50773400 8220 10.51 0.43 12 0.03 1540.00 37497.00 18100 20240315 -10.55 13880 20240105 16.64 18100 -10.55 20240315 13880 16.64 20240105 18100 -10.55 20240315 13880 16.64 20240105 0.09 N 003540 5000 2548 억 4654364 N N 6927 N 00 N
9 20241210 090146 55 60.00 KOSPI 증권 N N N Y 60 N 16230 230 2 1.44 19698710 1226 1.39 16000 16250 15990 20800 11200 16000 16067.46 9.17 0 10 16653 16326 16153 15826 15653 16240 15740 2549 4800 5000 12160 10 1 50773400 8241 10.54 0.43 12 0.00 1540.00 37497.00 18100 20240315 -10.33 13880 20240105 16.93 18100 -10.33 20240315 13880 16.93 20240105 18100 -10.33 20240315 13880 16.93 20240105 0.09 N 003540 5000 2548 억 4654364 N N 6927 N 00 N
10 20241209 160144 55 60.00 KOSPI 증권 N N N Y 60 N 16000 -600 5 -3.61 1425070080 88331 127.59 16310 16480 15980 21550 11620 16600 16133.33 9.21 0 -16801 16880 16740 16570 16430 16260 16810 16500 2549 4950 5000 12610 10 1 50773400 8124 10.39 0.43 12 0.17 1540.00 37497.00 18100 20240315 -11.60 13880 20240105 15.27 18100 -11.60 20240315 13880 15.27 20240105 18100 -11.60 20240315 13880 15.27 20240105 0.10 N 003540 5000 2548 억 4677646 N N 6927 N 00 N
11 20241209 150145 55 60.00 KOSPI 증권 N N N Y 60 N 16030 -570 5 -3.43 1313117900 81335 117.48 16310 16480 15990 21550 11620 16600 16144.56 9.21 0 -14024 16880 16740 16570 16430 16260 16810 16500 2549 4950 5000 12610 10 1 50773400 8139 10.41 0.43 12 0.16 1540.00 37497.00 18100 20240315 -11.44 13880 20240105 15.49 18100 -11.44 20240315 13880 15.49 20240105 18100 -11.44 20240315 13880 15.49 20240105 0.10 N 003540 5000 2548 억 4677646 N N 1085 N 00 N
12 20241209 140145 55 60.00 KOSPI 증권 N N N Y 60 N 16010 -590 5 -3.55 1229181780 76096 109.91 16310 16480 15990 21550 11620 16600 16153.04 9.21 0 -14331 16880 16740 16570 16430 16260 16810 16500 2549 4950 5000 12610 10 1 50773400 8129 10.40 0.43 12 0.15 1540.00 37497.00 18100 20240315 -11.55 13880 20240105 15.35 18100 -11.55 20240315 13880 15.35 20240105 18100 -11.55 20240315 13880 15.35 20240105 0.10 N 003540 5000 2548 억 4677646 N N 1085 N 00 N