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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160332,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47300,450,2,0.96,12121414850,256500,101.76,47250,47550,46600,60900,32800,46850,47258.56,30.93,0,-17174,48216,47532,46566,45882,44916,47875,46225,4585,14050,5000,35600,50,1,89300000,42239,7.72,0.64,12,0.29,6130.00,74162.00,48900,20240826,-3.27,35100,20240119,34.76,48900,-3.27,20240826,35100,34.76,20240119,48900,-3.27,20240826,35100,34.76,20240119,0.15,N,016360,5000,4584 억,,27616111,N,N,51,N,00,N
20241128,150339,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47200,350,2,0.75,11281250200,238720,94.71,47250,47550,46600,60900,32800,46850,47258.96,30.93,0,-20883,48216,47532,46566,45882,44916,47875,46225,4585,14050,5000,35600,50,1,89300000,42150,7.70,0.64,12,0.27,6130.00,74162.00,48900,20240826,-3.48,35100,20240119,34.47,48900,-3.48,20240826,35100,34.47,20240119,48900,-3.48,20240826,35100,34.47,20240119,0.15,N,016360,5000,4584 억,,27616111,N,N,2252,N,00,N
20241128,140340,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47300,450,2,0.96,10309590750,218160,86.55,47250,47550,46600,60900,32800,46850,47258.89,30.93,0,-15693,48216,47532,46566,45882,44916,47875,46225,4585,14050,5000,35600,50,1,89300000,42239,7.72,0.64,12,0.24,6130.00,74162.00,48900,20240826,-3.27,35100,20240119,34.76,48900,-3.27,20240826,35100,34.76,20240119,48900,-3.27,20240826,35100,34.76,20240119,0.15,N,016360,5000,4584 억,,27616111,N,N,2252,N,00,N
20241128,130336,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47250,400,2,0.85,9163512250,193914,76.93,47250,47550,46600,60900,32800,46850,47257.65,30.93,0,-13658,48216,47532,46566,45882,44916,47875,46225,4585,14050,5000,35600,50,1,89300000,42194,7.71,0.64,12,0.22,6130.00,74162.00,48900,20240826,-3.37,35100,20240119,34.62,48900,-3.37,20240826,35100,34.62,20240119,48900,-3.37,20240826,35100,34.62,20240119,0.15,N,016360,5000,4584 억,,27616111,N,N,2252,N,00,N
20241128,120338,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47450,600,2,1.28,8373308100,177225,70.31,47250,47550,46600,60900,32800,46850,47249.02,30.93,0,-10921,48216,47532,46566,45882,44916,47875,46225,4585,14050,5000,35600,50,1,89300000,42373,7.74,0.64,12,0.20,6130.00,74162.00,48900,20240826,-2.97,35100,20240119,35.19,48900,-2.97,20240826,35100,35.19,20240119,48900,-2.97,20240826,35100,35.19,20240119,0.15,N,016360,5000,4584 억,,27616111,N,N,2252,N,00,N
20241128,110342,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47150,300,2,0.64,6168115650,130636,51.83,47250,47550,46600,60900,32800,46850,47218.87,30.93,0,-17012,48216,47532,46566,45882,44916,47875,46225,4585,14050,5000,35600,50,1,89300000,42105,7.69,0.64,12,0.15,6130.00,74162.00,48900,20240826,-3.58,35100,20240119,34.33,48900,-3.58,20240826,35100,34.33,20240119,48900,-3.58,20240826,35100,34.33,20240119,0.15,N,016360,5000,4584 억,,27616111,N,N,2252,N,00,N
20241128,100338,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47250,400,2,0.85,5097006850,107949,42.83,47250,47550,46600,60900,32800,46850,47220.23,30.93,0,-11311,48216,47532,46566,45882,44916,47875,46225,4585,14050,5000,35600,50,1,89300000,42194,7.71,0.64,12,0.12,6130.00,74162.00,48900,20240826,-3.37,35100,20240119,34.62,48900,-3.37,20240826,35100,34.62,20240119,48900,-3.37,20240826,35100,34.62,20240119,0.15,N,016360,5000,4584 억,,27616111,N,N,2252,N,00,N
20241128,090336,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46750,-100,5,-0.21,655283150,13933,5.53,47250,47250,46750,60900,32800,46850,47045.01,30.93,0,-4017,48216,47532,46566,45882,44916,47875,46225,4585,14050,5000,35600,50,1,89300000,41748,7.63,0.63,12,0.02,6130.00,74162.00,48900,20240826,-4.40,35100,20240119,33.19,48900,-4.40,20240826,35100,33.19,20240119,48900,-4.40,20240826,35100,33.19,20240119,0.15,N,016360,5000,4584 억,,27616111,N,N,2252,N,00,N
20241127,160329,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46850,1000,2,2.18,11723325050,251240,149.22,45600,47250,45600,59600,32100,45850,46662.15,30.86,0,83161,46383,46116,45733,45466,45083,45925,45275,4585,13750,5000,34840,50,1,89300000,41837,7.64,0.63,12,0.28,6130.00,74162.00,48900,20240826,-4.19,35100,20240119,33.48,48900,-4.19,20240826,35100,33.48,20240119,48900,-4.19,20240826,35100,33.48,20240119,0.16,N,016360,5000,4584 억,,27558531,N,N,2252,N,00,N
20241127,150334,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46700,850,2,1.85,10799822100,231513,137.51,45600,47250,45600,59600,32100,45850,46649.54,30.86,0,83832,46383,46116,45733,45466,45083,45925,45275,4585,13750,5000,34840,50,1,89300000,41703,7.62,0.63,12,0.26,6130.00,74162.00,48900,20240826,-4.50,35100,20240119,33.05,48900,-4.50,20240826,35100,33.05,20240119,48900,-4.50,20240826,35100,33.05,20240119,0.16,N,016360,5000,4584 억,,27558531,N,N,583,N,00,N
20241127,140335,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46850,1000,2,2.18,9928358250,212905,126.45,45600,47250,45600,59600,32100,45850,46633.51,30.86,0,80736,46383,46116,45733,45466,45083,45925,45275,4585,13750,5000,34840,50,1,89300000,41837,7.64,0.63,12,0.24,6130.00,74162.00,48900,20240826,-4.19,35100,20240119,33.48,48900,-4.19,20240826,35100,33.48,20240119,48900,-4.19,20240826,35100,33.48,20240119,0.16,N,016360,5000,4584 억,,27558531,N,N,583,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 20241128 160332 55 30.00 KOSPI200 증권 N N N Y 40 N 47300 450 2 0.96 12121414850 256500 101.76 47250 47550 46600 60900 32800 46850 47258.56 30.93 0 -17174 48216 47532 46566 45882 44916 47875 46225 4585 14050 5000 35600 50 1 89300000 42239 7.72 0.64 12 0.29 6130.00 74162.00 48900 20240826 -3.27 35100 20240119 34.76 48900 -3.27 20240826 35100 34.76 20240119 48900 -3.27 20240826 35100 34.76 20240119 0.15 N 016360 5000 4584 억 27616111 N N 51 N 00 N
3 20241128 150339 55 30.00 KOSPI200 증권 N N N Y 40 N 47200 350 2 0.75 11281250200 238720 94.71 47250 47550 46600 60900 32800 46850 47258.96 30.93 0 -20883 48216 47532 46566 45882 44916 47875 46225 4585 14050 5000 35600 50 1 89300000 42150 7.70 0.64 12 0.27 6130.00 74162.00 48900 20240826 -3.48 35100 20240119 34.47 48900 -3.48 20240826 35100 34.47 20240119 48900 -3.48 20240826 35100 34.47 20240119 0.15 N 016360 5000 4584 억 27616111 N N 2252 N 00 N
4 20241128 140340 55 30.00 KOSPI200 증권 N N N Y 40 N 47300 450 2 0.96 10309590750 218160 86.55 47250 47550 46600 60900 32800 46850 47258.89 30.93 0 -15693 48216 47532 46566 45882 44916 47875 46225 4585 14050 5000 35600 50 1 89300000 42239 7.72 0.64 12 0.24 6130.00 74162.00 48900 20240826 -3.27 35100 20240119 34.76 48900 -3.27 20240826 35100 34.76 20240119 48900 -3.27 20240826 35100 34.76 20240119 0.15 N 016360 5000 4584 억 27616111 N N 2252 N 00 N
5 20241128 130336 55 30.00 KOSPI200 증권 N N N Y 40 N 47250 400 2 0.85 9163512250 193914 76.93 47250 47550 46600 60900 32800 46850 47257.65 30.93 0 -13658 48216 47532 46566 45882 44916 47875 46225 4585 14050 5000 35600 50 1 89300000 42194 7.71 0.64 12 0.22 6130.00 74162.00 48900 20240826 -3.37 35100 20240119 34.62 48900 -3.37 20240826 35100 34.62 20240119 48900 -3.37 20240826 35100 34.62 20240119 0.15 N 016360 5000 4584 억 27616111 N N 2252 N 00 N
6 20241128 120338 55 30.00 KOSPI200 증권 N N N Y 40 N 47450 600 2 1.28 8373308100 177225 70.31 47250 47550 46600 60900 32800 46850 47249.02 30.93 0 -10921 48216 47532 46566 45882 44916 47875 46225 4585 14050 5000 35600 50 1 89300000 42373 7.74 0.64 12 0.20 6130.00 74162.00 48900 20240826 -2.97 35100 20240119 35.19 48900 -2.97 20240826 35100 35.19 20240119 48900 -2.97 20240826 35100 35.19 20240119 0.15 N 016360 5000 4584 억 27616111 N N 2252 N 00 N
7 20241128 110342 55 30.00 KOSPI200 증권 N N N Y 40 N 47150 300 2 0.64 6168115650 130636 51.83 47250 47550 46600 60900 32800 46850 47218.87 30.93 0 -17012 48216 47532 46566 45882 44916 47875 46225 4585 14050 5000 35600 50 1 89300000 42105 7.69 0.64 12 0.15 6130.00 74162.00 48900 20240826 -3.58 35100 20240119 34.33 48900 -3.58 20240826 35100 34.33 20240119 48900 -3.58 20240826 35100 34.33 20240119 0.15 N 016360 5000 4584 억 27616111 N N 2252 N 00 N
8 20241128 100338 55 30.00 KOSPI200 증권 N N N Y 40 N 47250 400 2 0.85 5097006850 107949 42.83 47250 47550 46600 60900 32800 46850 47220.23 30.93 0 -11311 48216 47532 46566 45882 44916 47875 46225 4585 14050 5000 35600 50 1 89300000 42194 7.71 0.64 12 0.12 6130.00 74162.00 48900 20240826 -3.37 35100 20240119 34.62 48900 -3.37 20240826 35100 34.62 20240119 48900 -3.37 20240826 35100 34.62 20240119 0.15 N 016360 5000 4584 억 27616111 N N 2252 N 00 N
9 20241128 090336 55 30.00 KOSPI200 증권 N N N Y 40 N 46750 -100 5 -0.21 655283150 13933 5.53 47250 47250 46750 60900 32800 46850 47045.01 30.93 0 -4017 48216 47532 46566 45882 44916 47875 46225 4585 14050 5000 35600 50 1 89300000 41748 7.63 0.63 12 0.02 6130.00 74162.00 48900 20240826 -4.40 35100 20240119 33.19 48900 -4.40 20240826 35100 33.19 20240119 48900 -4.40 20240826 35100 33.19 20240119 0.15 N 016360 5000 4584 억 27616111 N N 2252 N 00 N
10 20241127 160329 55 30.00 KOSPI200 증권 N N N Y 40 N 46850 1000 2 2.18 11723325050 251240 149.22 45600 47250 45600 59600 32100 45850 46662.15 30.86 0 83161 46383 46116 45733 45466 45083 45925 45275 4585 13750 5000 34840 50 1 89300000 41837 7.64 0.63 12 0.28 6130.00 74162.00 48900 20240826 -4.19 35100 20240119 33.48 48900 -4.19 20240826 35100 33.48 20240119 48900 -4.19 20240826 35100 33.48 20240119 0.16 N 016360 5000 4584 억 27558531 N N 2252 N 00 N
11 20241127 150334 55 30.00 KOSPI200 증권 N N N Y 40 N 46700 850 2 1.85 10799822100 231513 137.51 45600 47250 45600 59600 32100 45850 46649.54 30.86 0 83832 46383 46116 45733 45466 45083 45925 45275 4585 13750 5000 34840 50 1 89300000 41703 7.62 0.63 12 0.26 6130.00 74162.00 48900 20240826 -4.50 35100 20240119 33.05 48900 -4.50 20240826 35100 33.05 20240119 48900 -4.50 20240826 35100 33.05 20240119 0.16 N 016360 5000 4584 억 27558531 N N 583 N 00 N
12 20241127 140335 55 30.00 KOSPI200 증권 N N N Y 40 N 46850 1000 2 2.18 9928358250 212905 126.45 45600 47250 45600 59600 32100 45850 46633.51 30.86 0 80736 46383 46116 45733 45466 45083 45925 45275 4585 13750 5000 34840 50 1 89300000 41837 7.64 0.63 12 0.24 6130.00 74162.00 48900 20240826 -4.19 35100 20240119 33.48 48900 -4.19 20240826 35100 33.48 20240119 48900 -4.19 20240826 35100 33.48 20240119 0.16 N 016360 5000 4584 억 27558531 N N 583 N 00 N