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
016360/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
20241118,160308,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46050,1600,2,3.60,13315435350,289668,175.51,44850,46750,44700,57700,31150,44450,45967.91,30.93,0,18424,45416,44932,44566,44082,43716,44750,43900,4585,13250,5000,33780,50,1,89300000,41123,7.51,0.62,12,0.32,6130.00,74162.00,48900,20240826,-5.83,35100,20240119,31.20,48900,-5.83,20240826,35100,31.20,20240119,48900,-5.83,20240826,35100,31.20,20240119,0.16,N,016360,5000,4584 억,,27619358,N,N,6415,N,00,N
20241118,150310,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46000,1550,2,3.49,12554462100,273121,165.49,44850,46750,44700,57700,31150,44450,45966.67,30.93,0,18703,45416,44932,44566,44082,43716,44750,43900,4585,13250,5000,33780,50,1,89300000,41078,7.50,0.62,12,0.31,6130.00,74162.00,48900,20240826,-5.93,35100,20240119,31.05,48900,-5.93,20240826,35100,31.05,20240119,48900,-5.93,20240826,35100,31.05,20240119,0.16,N,016360,5000,4584 억,,27619358,N,N,2315,N,00,N
20241118,140309,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45900,1450,2,3.26,11015176200,239563,145.15,44850,46750,44700,57700,31150,44450,45980.29,30.93,0,17141,45416,44932,44566,44082,43716,44750,43900,4585,13250,5000,33780,50,1,89300000,40989,7.49,0.62,12,0.27,6130.00,74162.00,48900,20240826,-6.13,35100,20240119,30.77,48900,-6.13,20240826,35100,30.77,20240119,48900,-6.13,20240826,35100,30.77,20240119,0.16,N,016360,5000,4584 억,,27619358,N,N,2315,N,00,N
20241118,130309,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45850,1400,2,3.15,9991959250,217279,131.65,44850,46750,44700,57700,31150,44450,45986.77,30.93,0,13120,45416,44932,44566,44082,43716,44750,43900,4585,13250,5000,33780,50,1,89300000,40944,7.48,0.62,12,0.24,6130.00,74162.00,48900,20240826,-6.24,35100,20240119,30.63,48900,-6.24,20240826,35100,30.63,20240119,48900,-6.24,20240826,35100,30.63,20240119,0.16,N,016360,5000,4584 억,,27619358,N,N,2315,N,00,N
20241118,120310,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46050,1600,2,3.60,9094914500,197730,119.81,44850,46750,44700,57700,31150,44450,45996.63,30.93,0,14073,45416,44932,44566,44082,43716,44750,43900,4585,13250,5000,33780,50,1,89300000,41123,7.51,0.62,12,0.22,6130.00,74162.00,48900,20240826,-5.83,35100,20240119,31.20,48900,-5.83,20240826,35100,31.20,20240119,48900,-5.83,20240826,35100,31.20,20240119,0.16,N,016360,5000,4584 억,,27619358,N,N,2315,N,00,N
20241118,110310,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46200,1750,2,3.94,7675867550,166942,101.15,44850,46750,44700,57700,31150,44450,45979.25,30.93,0,15590,45416,44932,44566,44082,43716,44750,43900,4585,13250,5000,33780,50,1,89300000,41257,7.54,0.62,12,0.19,6130.00,74162.00,48900,20240826,-5.52,35100,20240119,31.62,48900,-5.52,20240826,35100,31.62,20240119,48900,-5.52,20240826,35100,31.62,20240119,0.16,N,016360,5000,4584 억,,27619358,N,N,2315,N,00,N
20241118,100310,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46550,2100,2,4.72,4857018400,106101,64.29,44850,46650,44700,57700,31150,44450,45777.31,30.93,0,20404,45416,44932,44566,44082,43716,44750,43900,4585,13250,5000,33780,50,1,89300000,41569,7.59,0.63,12,0.12,6130.00,74162.00,48900,20240826,-4.81,35100,20240119,32.62,48900,-4.81,20240826,35100,32.62,20240119,48900,-4.81,20240826,35100,32.62,20240119,0.16,N,016360,5000,4584 억,,27619358,N,N,2315,N,00,N
20241118,090307,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45500,1050,2,2.36,843784400,18750,11.36,44850,45550,44700,57700,31150,44450,45001.83,30.93,0,2770,45416,44932,44566,44082,43716,44750,43900,4585,13250,5000,33780,50,1,89300000,40632,7.42,0.61,12,0.02,6130.00,74162.00,48900,20240826,-6.95,35100,20240119,29.63,48900,-6.95,20240826,35100,29.63,20240119,48900,-6.95,20240826,35100,29.63,20240119,0.16,N,016360,5000,4584 억,,27619358,N,N,2315,N,00,N
20241115,160316,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,44450,0,3,0.00,7321973200,164373,56.85,44850,45050,44200,57700,31150,44450,44544.95,30.95,0,-23738,45416,44932,44616,44132,43816,44775,43975,4585,13250,5000,33780,50,1,89300000,39694,7.25,0.60,12,0.18,6130.00,74162.00,48900,20240826,-9.10,35100,20240119,26.64,48900,-9.10,20240826,35100,26.64,20240119,48900,-9.10,20240826,35100,26.64,20240119,0.17,N,016360,5000,4584 억,,27640827,N,N,2315,N,00,N
20241115,150322,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,44500,50,2,0.11,6565315400,147357,50.97,44850,45050,44200,57700,31150,44450,44553.81,30.95,0,-24153,45416,44932,44616,44132,43816,44775,43975,4585,13250,5000,33780,50,1,89300000,39739,7.26,0.60,12,0.17,6130.00,74162.00,48900,20240826,-9.00,35100,20240119,26.78,48900,-9.00,20240826,35100,26.78,20240119,48900,-9.00,20240826,35100,26.78,20240119,0.17,N,016360,5000,4584 억,,27640827,N,N,899,N,00,N
20241115,140320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,44450,0,3,0.00,5579919450,125201,43.31,44850,45050,44200,57700,31150,44450,44567.69,30.95,0,-18377,45416,44932,44616,44132,43816,44775,43975,4585,13250,5000,33780,50,1,89300000,39694,7.25,0.60,12,0.14,6130.00,74162.00,48900,20240826,-9.10,35100,20240119,26.64,48900,-9.10,20240826,35100,26.64,20240119,48900,-9.10,20240826,35100,26.64,20240119,0.17,N,016360,5000,4584 억,,27640827,N,N,899,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 160308 55 30.00 KOSPI200 증권 N N N Y 40 N 46050 1600 2 3.60 13315435350 289668 175.51 44850 46750 44700 57700 31150 44450 45967.91 30.93 0 18424 45416 44932 44566 44082 43716 44750 43900 4585 13250 5000 33780 50 1 89300000 41123 7.51 0.62 12 0.32 6130.00 74162.00 48900 20240826 -5.83 35100 20240119 31.20 48900 -5.83 20240826 35100 31.20 20240119 48900 -5.83 20240826 35100 31.20 20240119 0.16 N 016360 5000 4584 억 27619358 N N 6415 N 00 N
3 20241118 150310 55 30.00 KOSPI200 증권 N N N Y 40 N 46000 1550 2 3.49 12554462100 273121 165.49 44850 46750 44700 57700 31150 44450 45966.67 30.93 0 18703 45416 44932 44566 44082 43716 44750 43900 4585 13250 5000 33780 50 1 89300000 41078 7.50 0.62 12 0.31 6130.00 74162.00 48900 20240826 -5.93 35100 20240119 31.05 48900 -5.93 20240826 35100 31.05 20240119 48900 -5.93 20240826 35100 31.05 20240119 0.16 N 016360 5000 4584 억 27619358 N N 2315 N 00 N
4 20241118 140309 55 30.00 KOSPI200 증권 N N N Y 40 N 45900 1450 2 3.26 11015176200 239563 145.15 44850 46750 44700 57700 31150 44450 45980.29 30.93 0 17141 45416 44932 44566 44082 43716 44750 43900 4585 13250 5000 33780 50 1 89300000 40989 7.49 0.62 12 0.27 6130.00 74162.00 48900 20240826 -6.13 35100 20240119 30.77 48900 -6.13 20240826 35100 30.77 20240119 48900 -6.13 20240826 35100 30.77 20240119 0.16 N 016360 5000 4584 억 27619358 N N 2315 N 00 N
5 20241118 130309 55 30.00 KOSPI200 증권 N N N Y 40 N 45850 1400 2 3.15 9991959250 217279 131.65 44850 46750 44700 57700 31150 44450 45986.77 30.93 0 13120 45416 44932 44566 44082 43716 44750 43900 4585 13250 5000 33780 50 1 89300000 40944 7.48 0.62 12 0.24 6130.00 74162.00 48900 20240826 -6.24 35100 20240119 30.63 48900 -6.24 20240826 35100 30.63 20240119 48900 -6.24 20240826 35100 30.63 20240119 0.16 N 016360 5000 4584 억 27619358 N N 2315 N 00 N
6 20241118 120310 55 30.00 KOSPI200 증권 N N N Y 40 N 46050 1600 2 3.60 9094914500 197730 119.81 44850 46750 44700 57700 31150 44450 45996.63 30.93 0 14073 45416 44932 44566 44082 43716 44750 43900 4585 13250 5000 33780 50 1 89300000 41123 7.51 0.62 12 0.22 6130.00 74162.00 48900 20240826 -5.83 35100 20240119 31.20 48900 -5.83 20240826 35100 31.20 20240119 48900 -5.83 20240826 35100 31.20 20240119 0.16 N 016360 5000 4584 억 27619358 N N 2315 N 00 N
7 20241118 110310 55 30.00 KOSPI200 증권 N N N Y 40 N 46200 1750 2 3.94 7675867550 166942 101.15 44850 46750 44700 57700 31150 44450 45979.25 30.93 0 15590 45416 44932 44566 44082 43716 44750 43900 4585 13250 5000 33780 50 1 89300000 41257 7.54 0.62 12 0.19 6130.00 74162.00 48900 20240826 -5.52 35100 20240119 31.62 48900 -5.52 20240826 35100 31.62 20240119 48900 -5.52 20240826 35100 31.62 20240119 0.16 N 016360 5000 4584 억 27619358 N N 2315 N 00 N
8 20241118 100310 55 30.00 KOSPI200 증권 N N N Y 40 N 46550 2100 2 4.72 4857018400 106101 64.29 44850 46650 44700 57700 31150 44450 45777.31 30.93 0 20404 45416 44932 44566 44082 43716 44750 43900 4585 13250 5000 33780 50 1 89300000 41569 7.59 0.63 12 0.12 6130.00 74162.00 48900 20240826 -4.81 35100 20240119 32.62 48900 -4.81 20240826 35100 32.62 20240119 48900 -4.81 20240826 35100 32.62 20240119 0.16 N 016360 5000 4584 억 27619358 N N 2315 N 00 N
9 20241118 090307 55 30.00 KOSPI200 증권 N N N Y 40 N 45500 1050 2 2.36 843784400 18750 11.36 44850 45550 44700 57700 31150 44450 45001.83 30.93 0 2770 45416 44932 44566 44082 43716 44750 43900 4585 13250 5000 33780 50 1 89300000 40632 7.42 0.61 12 0.02 6130.00 74162.00 48900 20240826 -6.95 35100 20240119 29.63 48900 -6.95 20240826 35100 29.63 20240119 48900 -6.95 20240826 35100 29.63 20240119 0.16 N 016360 5000 4584 억 27619358 N N 2315 N 00 N
10 20241115 160316 55 30.00 KOSPI200 증권 N N N Y 40 N 44450 0 3 0.00 7321973200 164373 56.85 44850 45050 44200 57700 31150 44450 44544.95 30.95 0 -23738 45416 44932 44616 44132 43816 44775 43975 4585 13250 5000 33780 50 1 89300000 39694 7.25 0.60 12 0.18 6130.00 74162.00 48900 20240826 -9.10 35100 20240119 26.64 48900 -9.10 20240826 35100 26.64 20240119 48900 -9.10 20240826 35100 26.64 20240119 0.17 N 016360 5000 4584 억 27640827 N N 2315 N 00 N
11 20241115 150322 55 30.00 KOSPI200 증권 N N N Y 40 N 44500 50 2 0.11 6565315400 147357 50.97 44850 45050 44200 57700 31150 44450 44553.81 30.95 0 -24153 45416 44932 44616 44132 43816 44775 43975 4585 13250 5000 33780 50 1 89300000 39739 7.26 0.60 12 0.17 6130.00 74162.00 48900 20240826 -9.00 35100 20240119 26.78 48900 -9.00 20240826 35100 26.78 20240119 48900 -9.00 20240826 35100 26.78 20240119 0.17 N 016360 5000 4584 억 27640827 N N 899 N 00 N
12 20241115 140320 55 30.00 KOSPI200 증권 N N N Y 40 N 44450 0 3 0.00 5579919450 125201 43.31 44850 45050 44200 57700 31150 44450 44567.69 30.95 0 -18377 45416 44932 44616 44132 43816 44775 43975 4585 13250 5000 33780 50 1 89300000 39694 7.25 0.60 12 0.14 6130.00 74162.00 48900 20240826 -9.10 35100 20240119 26.64 48900 -9.10 20240826 35100 26.64 20240119 48900 -9.10 20240826 35100 26.64 20240119 0.17 N 016360 5000 4584 억 27640827 N N 899 N 00 N