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
007160/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
20241118,160218,55,60.00,KOSPI,,,N,N,N,Y,60,N,37650,150,2,0.40,1506040500,39781,103.85,37250,38500,37250,48750,26250,37500,37858.39,2.12,0,1870,38833,38166,37733,37066,36633,37950,36850,250,11250,5000,24000,50,1,5000000,1883,9.78,0.36,12,0.80,3848.00,105674.00,79000,20241105,-52.34,35200,20240419,6.96,79000,-52.34,20241105,35200,6.96,20240419,79000,-52.34,20241105,35200,6.96,20240419,2.04,N,007160,5000,250 억,,106127,N,N,2,N,00,N
20241118,150218,55,60.00,KOSPI,,,N,N,N,Y,60,N,37750,250,2,0.67,1413462650,37322,97.43,37250,38500,37250,48750,26250,37500,37872.16,2.12,0,1812,38833,38166,37733,37066,36633,37950,36850,250,11250,5000,24000,50,1,5000000,1888,9.81,0.36,12,0.75,3848.00,105674.00,79000,20241105,-52.22,35200,20240419,7.24,79000,-52.22,20241105,35200,7.24,20240419,79000,-52.22,20241105,35200,7.24,20240419,2.04,N,007160,5000,250 억,,106127,N,N,0,N,00,N
20241118,140218,55,60.00,KOSPI,,,N,N,N,Y,60,N,37850,350,2,0.93,1353935000,35745,93.32,37250,38500,37250,48750,26250,37500,37877.67,2.12,0,2157,38833,38166,37733,37066,36633,37950,36850,250,11250,5000,24000,50,1,5000000,1893,9.84,0.36,12,0.71,3848.00,105674.00,79000,20241105,-52.09,35200,20240419,7.53,79000,-52.09,20241105,35200,7.53,20240419,79000,-52.09,20241105,35200,7.53,20240419,2.04,N,007160,5000,250 억,,106127,N,N,0,N,00,N
20241118,130219,55,60.00,KOSPI,,,N,N,N,Y,60,N,37850,350,2,0.93,1310483600,34596,90.32,37250,38500,37250,48750,26250,37500,37879.69,2.12,0,2396,38833,38166,37733,37066,36633,37950,36850,250,11250,5000,24000,50,1,5000000,1893,9.84,0.36,12,0.69,3848.00,105674.00,79000,20241105,-52.09,35200,20240419,7.53,79000,-52.09,20241105,35200,7.53,20240419,79000,-52.09,20241105,35200,7.53,20240419,2.04,N,007160,5000,250 억,,106127,N,N,0,N,00,N
20241118,120220,55,60.00,KOSPI,,,N,N,N,Y,60,N,37900,400,2,1.07,1174422000,30992,80.91,37250,38500,37250,48750,26250,37500,37894.44,2.12,0,2860,38833,38166,37733,37066,36633,37950,36850,250,11250,5000,24000,50,1,5000000,1895,9.85,0.36,12,0.62,3848.00,105674.00,79000,20241105,-52.03,35200,20240419,7.67,79000,-52.03,20241105,35200,7.67,20240419,79000,-52.03,20241105,35200,7.67,20240419,2.04,N,007160,5000,250 억,,106127,N,N,0,N,00,N
20241118,110219,55,60.00,KOSPI,,,N,N,N,Y,60,N,38100,600,2,1.60,1074436100,28363,74.05,37250,38500,37250,48750,26250,37500,37881.69,2.12,0,3153,38833,38166,37733,37066,36633,37950,36850,250,11250,5000,24000,50,1,5000000,1905,9.90,0.36,12,0.57,3848.00,105674.00,79000,20241105,-51.77,35200,20240419,8.24,79000,-51.77,20241105,35200,8.24,20240419,79000,-51.77,20241105,35200,8.24,20240419,2.04,N,007160,5000,250 억,,106127,N,N,0,N,00,N
20241118,100220,55,60.00,KOSPI,,,N,N,N,Y,60,N,38050,550,2,1.47,651067050,17298,45.16,37250,38100,37250,48750,26250,37500,37638.33,2.12,0,6351,38833,38166,37733,37066,36633,37950,36850,250,11250,5000,24000,50,1,5000000,1903,9.89,0.36,12,0.35,3848.00,105674.00,79000,20241105,-51.84,35200,20240419,8.10,79000,-51.84,20241105,35200,8.10,20240419,79000,-51.84,20241105,35200,8.10,20240419,2.04,N,007160,5000,250 억,,106127,N,N,0,N,00,N
20241118,090217,55,60.00,KOSPI,,,N,N,N,Y,60,N,37550,50,2,0.13,103359750,2765,7.22,37250,37600,37250,48750,26250,37500,37381.21,2.12,0,591,38833,38166,37733,37066,36633,37950,36850,250,11250,5000,24000,50,1,5000000,1878,9.76,0.36,12,0.06,3848.00,105674.00,79000,20241105,-52.47,35200,20240419,6.68,79000,-52.47,20241105,35200,6.68,20240419,79000,-52.47,20241105,35200,6.68,20240419,2.04,N,007160,5000,250 억,,106127,N,N,0,N,00,N
20241115,160221,55,60.00,KOSPI,,,N,N,N,Y,60,N,37500,-550,5,-1.45,1405718650,37325,68.54,37800,38400,37300,49450,26650,38050,37663.97,2.26,0,-6348,39216,38632,38066,37482,36916,38350,37200,250,11400,5000,24350,50,1,5000000,1875,9.75,0.35,12,0.75,3848.00,105674.00,79000,20241105,-52.53,35200,20240419,6.53,79000,-52.53,20241105,35200,6.53,20240419,79000,-52.53,20241105,35200,6.53,20240419,2.14,N,007160,5000,250 억,,112846,N,N,1,N,00,N
20241115,150226,55,60.00,KOSPI,,,N,N,N,Y,60,N,37600,-450,5,-1.18,1245614450,33061,60.71,37800,38400,37300,49450,26650,38050,37676.25,2.26,0,-6565,39216,38632,38066,37482,36916,38350,37200,250,11400,5000,24350,50,1,5000000,1880,9.77,0.36,12,0.66,3848.00,105674.00,79000,20241105,-52.41,35200,20240419,6.82,79000,-52.41,20241105,35200,6.82,20240419,79000,-52.41,20241105,35200,6.82,20240419,2.14,N,007160,5000,250 억,,112846,N,N,1,N,00,N
20241115,140225,55,60.00,KOSPI,,,N,N,N,Y,60,N,37650,-400,5,-1.05,1112574600,29525,54.22,37800,38400,37300,49450,26650,38050,37682.46,2.26,0,-7319,39216,38632,38066,37482,36916,38350,37200,250,11400,5000,24350,50,1,5000000,1883,9.78,0.36,12,0.59,3848.00,105674.00,79000,20241105,-52.34,35200,20240419,6.96,79000,-52.34,20241105,35200,6.96,20240419,79000,-52.34,20241105,35200,6.96,20240419,2.14,N,007160,5000,250 억,,112846,N,N,1,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 160218 55 60.00 KOSPI N N N Y 60 N 37650 150 2 0.40 1506040500 39781 103.85 37250 38500 37250 48750 26250 37500 37858.39 2.12 0 1870 38833 38166 37733 37066 36633 37950 36850 250 11250 5000 24000 50 1 5000000 1883 9.78 0.36 12 0.80 3848.00 105674.00 79000 20241105 -52.34 35200 20240419 6.96 79000 -52.34 20241105 35200 6.96 20240419 79000 -52.34 20241105 35200 6.96 20240419 2.04 N 007160 5000 250 억 106127 N N 2 N 00 N
3 20241118 150218 55 60.00 KOSPI N N N Y 60 N 37750 250 2 0.67 1413462650 37322 97.43 37250 38500 37250 48750 26250 37500 37872.16 2.12 0 1812 38833 38166 37733 37066 36633 37950 36850 250 11250 5000 24000 50 1 5000000 1888 9.81 0.36 12 0.75 3848.00 105674.00 79000 20241105 -52.22 35200 20240419 7.24 79000 -52.22 20241105 35200 7.24 20240419 79000 -52.22 20241105 35200 7.24 20240419 2.04 N 007160 5000 250 억 106127 N N 0 N 00 N
4 20241118 140218 55 60.00 KOSPI N N N Y 60 N 37850 350 2 0.93 1353935000 35745 93.32 37250 38500 37250 48750 26250 37500 37877.67 2.12 0 2157 38833 38166 37733 37066 36633 37950 36850 250 11250 5000 24000 50 1 5000000 1893 9.84 0.36 12 0.71 3848.00 105674.00 79000 20241105 -52.09 35200 20240419 7.53 79000 -52.09 20241105 35200 7.53 20240419 79000 -52.09 20241105 35200 7.53 20240419 2.04 N 007160 5000 250 억 106127 N N 0 N 00 N
5 20241118 130219 55 60.00 KOSPI N N N Y 60 N 37850 350 2 0.93 1310483600 34596 90.32 37250 38500 37250 48750 26250 37500 37879.69 2.12 0 2396 38833 38166 37733 37066 36633 37950 36850 250 11250 5000 24000 50 1 5000000 1893 9.84 0.36 12 0.69 3848.00 105674.00 79000 20241105 -52.09 35200 20240419 7.53 79000 -52.09 20241105 35200 7.53 20240419 79000 -52.09 20241105 35200 7.53 20240419 2.04 N 007160 5000 250 억 106127 N N 0 N 00 N
6 20241118 120220 55 60.00 KOSPI N N N Y 60 N 37900 400 2 1.07 1174422000 30992 80.91 37250 38500 37250 48750 26250 37500 37894.44 2.12 0 2860 38833 38166 37733 37066 36633 37950 36850 250 11250 5000 24000 50 1 5000000 1895 9.85 0.36 12 0.62 3848.00 105674.00 79000 20241105 -52.03 35200 20240419 7.67 79000 -52.03 20241105 35200 7.67 20240419 79000 -52.03 20241105 35200 7.67 20240419 2.04 N 007160 5000 250 억 106127 N N 0 N 00 N
7 20241118 110219 55 60.00 KOSPI N N N Y 60 N 38100 600 2 1.60 1074436100 28363 74.05 37250 38500 37250 48750 26250 37500 37881.69 2.12 0 3153 38833 38166 37733 37066 36633 37950 36850 250 11250 5000 24000 50 1 5000000 1905 9.90 0.36 12 0.57 3848.00 105674.00 79000 20241105 -51.77 35200 20240419 8.24 79000 -51.77 20241105 35200 8.24 20240419 79000 -51.77 20241105 35200 8.24 20240419 2.04 N 007160 5000 250 억 106127 N N 0 N 00 N
8 20241118 100220 55 60.00 KOSPI N N N Y 60 N 38050 550 2 1.47 651067050 17298 45.16 37250 38100 37250 48750 26250 37500 37638.33 2.12 0 6351 38833 38166 37733 37066 36633 37950 36850 250 11250 5000 24000 50 1 5000000 1903 9.89 0.36 12 0.35 3848.00 105674.00 79000 20241105 -51.84 35200 20240419 8.10 79000 -51.84 20241105 35200 8.10 20240419 79000 -51.84 20241105 35200 8.10 20240419 2.04 N 007160 5000 250 억 106127 N N 0 N 00 N
9 20241118 090217 55 60.00 KOSPI N N N Y 60 N 37550 50 2 0.13 103359750 2765 7.22 37250 37600 37250 48750 26250 37500 37381.21 2.12 0 591 38833 38166 37733 37066 36633 37950 36850 250 11250 5000 24000 50 1 5000000 1878 9.76 0.36 12 0.06 3848.00 105674.00 79000 20241105 -52.47 35200 20240419 6.68 79000 -52.47 20241105 35200 6.68 20240419 79000 -52.47 20241105 35200 6.68 20240419 2.04 N 007160 5000 250 억 106127 N N 0 N 00 N
10 20241115 160221 55 60.00 KOSPI N N N Y 60 N 37500 -550 5 -1.45 1405718650 37325 68.54 37800 38400 37300 49450 26650 38050 37663.97 2.26 0 -6348 39216 38632 38066 37482 36916 38350 37200 250 11400 5000 24350 50 1 5000000 1875 9.75 0.35 12 0.75 3848.00 105674.00 79000 20241105 -52.53 35200 20240419 6.53 79000 -52.53 20241105 35200 6.53 20240419 79000 -52.53 20241105 35200 6.53 20240419 2.14 N 007160 5000 250 억 112846 N N 1 N 00 N
11 20241115 150226 55 60.00 KOSPI N N N Y 60 N 37600 -450 5 -1.18 1245614450 33061 60.71 37800 38400 37300 49450 26650 38050 37676.25 2.26 0 -6565 39216 38632 38066 37482 36916 38350 37200 250 11400 5000 24350 50 1 5000000 1880 9.77 0.36 12 0.66 3848.00 105674.00 79000 20241105 -52.41 35200 20240419 6.82 79000 -52.41 20241105 35200 6.82 20240419 79000 -52.41 20241105 35200 6.82 20240419 2.14 N 007160 5000 250 억 112846 N N 1 N 00 N
12 20241115 140225 55 60.00 KOSPI N N N Y 60 N 37650 -400 5 -1.05 1112574600 29525 54.22 37800 38400 37300 49450 26650 38050 37682.46 2.26 0 -7319 39216 38632 38066 37482 36916 38350 37200 250 11400 5000 24350 50 1 5000000 1883 9.78 0.36 12 0.59 3848.00 105674.00 79000 20241105 -52.34 35200 20240419 6.96 79000 -52.34 20241105 35200 6.96 20240419 79000 -52.34 20241105 35200 6.96 20240419 2.14 N 007160 5000 250 억 112846 N N 1 N 00 N