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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160222,55,60.00,KOSPI,,,N,N,N,Y,60,N,36900,-500,5,-1.34,969710200,26188,148.39,37250,37500,36850,48600,26200,37400,37028.69,2.11,0,553,37933,37666,37433,37166,36933,37650,37150,250,11200,5000,23930,50,1,5000000,1845,9.59,0.35,12,0.52,3848.00,105674.00,79000,20241105,-53.29,35200,20240419,4.83,79000,-53.29,20241105,35200,4.83,20240419,79000,-53.29,20241105,35200,4.83,20240419,2.05,N,007160,5000,250 억,,105668,N,N,0,N,00,N
20241121,150225,55,60.00,KOSPI,,,N,N,N,Y,60,N,37000,-400,5,-1.07,850950600,22974,130.18,37250,37500,36850,48600,26200,37400,37039.57,2.11,0,373,37933,37666,37433,37166,36933,37650,37150,250,11200,5000,23930,50,1,5000000,1850,9.62,0.35,12,0.46,3848.00,105674.00,79000,20241105,-53.16,35200,20240419,5.11,79000,-53.16,20241105,35200,5.11,20240419,79000,-53.16,20241105,35200,5.11,20240419,2.05,N,007160,5000,250 억,,105668,N,N,0,N,00,N
20241121,140225,55,60.00,KOSPI,,,N,N,N,Y,60,N,36900,-500,5,-1.34,738564900,19932,112.94,37250,37500,36900,48600,26200,37400,37054.06,2.11,0,23,37933,37666,37433,37166,36933,37650,37150,250,11200,5000,23930,50,1,5000000,1845,9.59,0.35,12,0.40,3848.00,105674.00,79000,20241105,-53.29,35200,20240419,4.83,79000,-53.29,20241105,35200,4.83,20240419,79000,-53.29,20241105,35200,4.83,20240419,2.05,N,007160,5000,250 억,,105668,N,N,0,N,00,N
20241121,130225,55,60.00,KOSPI,,,N,N,N,Y,60,N,37050,-350,5,-0.94,619436650,16717,94.72,37250,37500,36900,48600,26200,37400,37054.09,2.11,0,341,37933,37666,37433,37166,36933,37650,37150,250,11200,5000,23930,50,1,5000000,1853,9.63,0.35,12,0.33,3848.00,105674.00,79000,20241105,-53.10,35200,20240419,5.26,79000,-53.10,20241105,35200,5.26,20240419,79000,-53.10,20241105,35200,5.26,20240419,2.05,N,007160,5000,250 억,,105668,N,N,0,N,00,N
20241121,120224,55,60.00,KOSPI,,,N,N,N,Y,60,N,37100,-300,5,-0.80,466185050,12576,71.26,37250,37500,36900,48600,26200,37400,37069.16,2.11,0,184,37933,37666,37433,37166,36933,37650,37150,250,11200,5000,23930,50,1,5000000,1855,9.64,0.35,12,0.25,3848.00,105674.00,79000,20241105,-53.04,35200,20240419,5.40,79000,-53.04,20241105,35200,5.40,20240419,79000,-53.04,20241105,35200,5.40,20240419,2.05,N,007160,5000,250 억,,105668,N,N,0,N,00,N
20241121,110223,55,60.00,KOSPI,,,N,N,N,Y,60,N,37050,-350,5,-0.94,360772350,9729,55.13,37250,37500,36900,48600,26200,37400,37081.83,2.11,0,-1315,37933,37666,37433,37166,36933,37650,37150,250,11200,5000,23930,50,1,5000000,1853,9.63,0.35,12,0.19,3848.00,105674.00,79000,20241105,-53.10,35200,20240419,5.26,79000,-53.10,20241105,35200,5.26,20240419,79000,-53.10,20241105,35200,5.26,20240419,2.05,N,007160,5000,250 억,,105668,N,N,0,N,00,N
20241121,100223,55,60.00,KOSPI,,,N,N,N,Y,60,N,37250,-150,5,-0.40,223805050,6031,34.17,37250,37500,36900,48600,26200,37400,37108.63,2.11,0,-2353,37933,37666,37433,37166,36933,37650,37150,250,11200,5000,23930,50,1,5000000,1863,9.68,0.35,12,0.12,3848.00,105674.00,79000,20241105,-52.85,35200,20240419,5.82,79000,-52.85,20241105,35200,5.82,20240419,79000,-52.85,20241105,35200,5.82,20240419,2.05,N,007160,5000,250 억,,105668,N,N,0,N,00,N
20241121,090223,55,60.00,KOSPI,,,N,N,N,Y,60,N,37250,-150,5,-0.40,19148000,514,2.91,37250,37250,37250,48600,26200,37400,37250.00,2.11,0,-34,37933,37666,37433,37166,36933,37650,37150,250,11200,5000,23930,50,1,5000000,1863,9.68,0.35,12,0.01,3848.00,105674.00,79000,20241105,-52.85,35200,20240419,5.82,79000,-52.85,20241105,35200,5.82,20240419,79000,-52.85,20241105,35200,5.82,20240419,2.05,N,007160,5000,250 억,,105668,N,N,0,N,00,N
20241120,160222,55,60.00,KOSPI,,,N,N,N,Y,60,N,37400,-100,5,-0.27,649903950,17373,71.85,37400,37700,37200,48750,26250,37500,37408.91,2.10,0,762,38566,38032,37666,37132,36766,37850,36950,250,11250,5000,24000,50,1,5000000,1870,9.72,0.35,12,0.35,3848.00,105674.00,79000,20241105,-52.66,35200,20240419,6.25,79000,-52.66,20241105,35200,6.25,20240419,79000,-52.66,20241105,35200,6.25,20240419,2.08,N,007160,5000,250 억,,104768,N,N,0,N,00,N
20241120,150225,55,60.00,KOSPI,,,N,N,N,Y,60,N,37350,-150,5,-0.40,599182950,16016,66.23,37400,37700,37200,48750,26250,37500,37411.52,2.10,0,950,38566,38032,37666,37132,36766,37850,36950,250,11250,5000,24000,50,1,5000000,1868,9.71,0.35,12,0.32,3848.00,105674.00,79000,20241105,-52.72,35200,20240419,6.11,79000,-52.72,20241105,35200,6.11,20240419,79000,-52.72,20241105,35200,6.11,20240419,2.08,N,007160,5000,250 억,,104768,N,N,0,N,00,N
20241120,140226,55,60.00,KOSPI,,,N,N,N,Y,60,N,37550,50,2,0.13,489035900,13077,54.08,37400,37700,37200,48750,26250,37500,37396.64,2.10,0,955,38566,38032,37666,37132,36766,37850,36950,250,11250,5000,24000,50,1,5000000,1878,9.76,0.36,12,0.26,3848.00,105674.00,79000,20241105,-52.47,35200,20240419,6.68,79000,-52.47,20241105,35200,6.68,20240419,79000,-52.47,20241105,35200,6.68,20240419,2.08,N,007160,5000,250 억,,104768,N,N,0,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 20241121 160222 55 60.00 KOSPI N N N Y 60 N 36900 -500 5 -1.34 969710200 26188 148.39 37250 37500 36850 48600 26200 37400 37028.69 2.11 0 553 37933 37666 37433 37166 36933 37650 37150 250 11200 5000 23930 50 1 5000000 1845 9.59 0.35 12 0.52 3848.00 105674.00 79000 20241105 -53.29 35200 20240419 4.83 79000 -53.29 20241105 35200 4.83 20240419 79000 -53.29 20241105 35200 4.83 20240419 2.05 N 007160 5000 250 억 105668 N N 0 N 00 N
3 20241121 150225 55 60.00 KOSPI N N N Y 60 N 37000 -400 5 -1.07 850950600 22974 130.18 37250 37500 36850 48600 26200 37400 37039.57 2.11 0 373 37933 37666 37433 37166 36933 37650 37150 250 11200 5000 23930 50 1 5000000 1850 9.62 0.35 12 0.46 3848.00 105674.00 79000 20241105 -53.16 35200 20240419 5.11 79000 -53.16 20241105 35200 5.11 20240419 79000 -53.16 20241105 35200 5.11 20240419 2.05 N 007160 5000 250 억 105668 N N 0 N 00 N
4 20241121 140225 55 60.00 KOSPI N N N Y 60 N 36900 -500 5 -1.34 738564900 19932 112.94 37250 37500 36900 48600 26200 37400 37054.06 2.11 0 23 37933 37666 37433 37166 36933 37650 37150 250 11200 5000 23930 50 1 5000000 1845 9.59 0.35 12 0.40 3848.00 105674.00 79000 20241105 -53.29 35200 20240419 4.83 79000 -53.29 20241105 35200 4.83 20240419 79000 -53.29 20241105 35200 4.83 20240419 2.05 N 007160 5000 250 억 105668 N N 0 N 00 N
5 20241121 130225 55 60.00 KOSPI N N N Y 60 N 37050 -350 5 -0.94 619436650 16717 94.72 37250 37500 36900 48600 26200 37400 37054.09 2.11 0 341 37933 37666 37433 37166 36933 37650 37150 250 11200 5000 23930 50 1 5000000 1853 9.63 0.35 12 0.33 3848.00 105674.00 79000 20241105 -53.10 35200 20240419 5.26 79000 -53.10 20241105 35200 5.26 20240419 79000 -53.10 20241105 35200 5.26 20240419 2.05 N 007160 5000 250 억 105668 N N 0 N 00 N
6 20241121 120224 55 60.00 KOSPI N N N Y 60 N 37100 -300 5 -0.80 466185050 12576 71.26 37250 37500 36900 48600 26200 37400 37069.16 2.11 0 184 37933 37666 37433 37166 36933 37650 37150 250 11200 5000 23930 50 1 5000000 1855 9.64 0.35 12 0.25 3848.00 105674.00 79000 20241105 -53.04 35200 20240419 5.40 79000 -53.04 20241105 35200 5.40 20240419 79000 -53.04 20241105 35200 5.40 20240419 2.05 N 007160 5000 250 억 105668 N N 0 N 00 N
7 20241121 110223 55 60.00 KOSPI N N N Y 60 N 37050 -350 5 -0.94 360772350 9729 55.13 37250 37500 36900 48600 26200 37400 37081.83 2.11 0 -1315 37933 37666 37433 37166 36933 37650 37150 250 11200 5000 23930 50 1 5000000 1853 9.63 0.35 12 0.19 3848.00 105674.00 79000 20241105 -53.10 35200 20240419 5.26 79000 -53.10 20241105 35200 5.26 20240419 79000 -53.10 20241105 35200 5.26 20240419 2.05 N 007160 5000 250 억 105668 N N 0 N 00 N
8 20241121 100223 55 60.00 KOSPI N N N Y 60 N 37250 -150 5 -0.40 223805050 6031 34.17 37250 37500 36900 48600 26200 37400 37108.63 2.11 0 -2353 37933 37666 37433 37166 36933 37650 37150 250 11200 5000 23930 50 1 5000000 1863 9.68 0.35 12 0.12 3848.00 105674.00 79000 20241105 -52.85 35200 20240419 5.82 79000 -52.85 20241105 35200 5.82 20240419 79000 -52.85 20241105 35200 5.82 20240419 2.05 N 007160 5000 250 억 105668 N N 0 N 00 N
9 20241121 090223 55 60.00 KOSPI N N N Y 60 N 37250 -150 5 -0.40 19148000 514 2.91 37250 37250 37250 48600 26200 37400 37250.00 2.11 0 -34 37933 37666 37433 37166 36933 37650 37150 250 11200 5000 23930 50 1 5000000 1863 9.68 0.35 12 0.01 3848.00 105674.00 79000 20241105 -52.85 35200 20240419 5.82 79000 -52.85 20241105 35200 5.82 20240419 79000 -52.85 20241105 35200 5.82 20240419 2.05 N 007160 5000 250 억 105668 N N 0 N 00 N
10 20241120 160222 55 60.00 KOSPI N N N Y 60 N 37400 -100 5 -0.27 649903950 17373 71.85 37400 37700 37200 48750 26250 37500 37408.91 2.10 0 762 38566 38032 37666 37132 36766 37850 36950 250 11250 5000 24000 50 1 5000000 1870 9.72 0.35 12 0.35 3848.00 105674.00 79000 20241105 -52.66 35200 20240419 6.25 79000 -52.66 20241105 35200 6.25 20240419 79000 -52.66 20241105 35200 6.25 20240419 2.08 N 007160 5000 250 억 104768 N N 0 N 00 N
11 20241120 150225 55 60.00 KOSPI N N N Y 60 N 37350 -150 5 -0.40 599182950 16016 66.23 37400 37700 37200 48750 26250 37500 37411.52 2.10 0 950 38566 38032 37666 37132 36766 37850 36950 250 11250 5000 24000 50 1 5000000 1868 9.71 0.35 12 0.32 3848.00 105674.00 79000 20241105 -52.72 35200 20240419 6.11 79000 -52.72 20241105 35200 6.11 20240419 79000 -52.72 20241105 35200 6.11 20240419 2.08 N 007160 5000 250 억 104768 N N 0 N 00 N
12 20241120 140226 55 60.00 KOSPI N N N Y 60 N 37550 50 2 0.13 489035900 13077 54.08 37400 37700 37200 48750 26250 37500 37396.64 2.10 0 955 38566 38032 37666 37132 36766 37850 36950 250 11250 5000 24000 50 1 5000000 1878 9.76 0.36 12 0.26 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 2.08 N 007160 5000 250 억 104768 N N 0 N 00 N