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
016360/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
20241210,160315,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45950,900,2,2.00,16661734850,365002,88.48,45400,45950,44900,58500,31550,45050,45647.10,31.07,0,-86042,47616,46332,45566,44282,43516,45950,43900,4585,13450,5000,34230,50,1,89300000,41033,7.50,0.62,12,0.41,6130.00,74162.00,50700,20241203,-9.37,35100,20240119,30.91,50700,-9.37,20241203,35100,30.91,20240119,50700,-9.37,20241203,35100,30.91,20240119,0.21,N,016360,5000,4584 억,,27749921,N,N,9,N,00,N
20241210,150314,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45750,700,2,1.55,14452235200,316850,76.81,45400,45950,44900,58500,31550,45050,45612.37,31.07,0,-82851,47616,46332,45566,44282,43516,45950,43900,4585,13450,5000,34230,50,1,89300000,40855,7.46,0.62,12,0.35,6130.00,74162.00,50700,20241203,-9.76,35100,20240119,30.34,50700,-9.76,20241203,35100,30.34,20240119,50700,-9.76,20241203,35100,30.34,20240119,0.21,N,016360,5000,4584 억,,27749921,N,N,2981,N,00,N
20241210,140314,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45750,700,2,1.55,12724515500,279142,67.67,45400,45950,44900,58500,31550,45050,45584.53,31.07,0,-75442,47616,46332,45566,44282,43516,45950,43900,4585,13450,5000,34230,50,1,89300000,40855,7.46,0.62,12,0.31,6130.00,74162.00,50700,20241203,-9.76,35100,20240119,30.34,50700,-9.76,20241203,35100,30.34,20240119,50700,-9.76,20241203,35100,30.34,20240119,0.21,N,016360,5000,4584 억,,27749921,N,N,2981,N,00,N
20241210,130313,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45800,750,2,1.66,11235610950,246604,59.78,45400,45950,44900,58500,31550,45050,45561.51,31.07,0,-66086,47616,46332,45566,44282,43516,45950,43900,4585,13450,5000,34230,50,1,89300000,40899,7.47,0.62,12,0.28,6130.00,74162.00,50700,20241203,-9.66,35100,20240119,30.48,50700,-9.66,20241203,35100,30.48,20240119,50700,-9.66,20241203,35100,30.48,20240119,0.21,N,016360,5000,4584 억,,27749921,N,N,2981,N,00,N
20241210,120313,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45850,800,2,1.78,8488812850,186461,45.20,45400,45950,44900,58500,31550,45050,45526.14,31.07,0,-78126,47616,46332,45566,44282,43516,45950,43900,4585,13450,5000,34230,50,1,89300000,40944,7.48,0.62,12,0.21,6130.00,74162.00,50700,20241203,-9.57,35100,20240119,30.63,50700,-9.57,20241203,35100,30.63,20240119,50700,-9.57,20241203,35100,30.63,20240119,0.21,N,016360,5000,4584 억,,27749921,N,N,2981,N,00,N
20241210,110313,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45650,600,2,1.33,6965586500,153220,37.14,45400,45950,44900,58500,31550,45050,45461.54,31.07,0,-71353,47616,46332,45566,44282,43516,45950,43900,4585,13450,5000,34230,50,1,89300000,40765,7.45,0.62,12,0.17,6130.00,74162.00,50700,20241203,-9.96,35100,20240119,30.06,50700,-9.96,20241203,35100,30.06,20240119,50700,-9.96,20241203,35100,30.06,20240119,0.21,N,016360,5000,4584 억,,27749921,N,N,2981,N,00,N
20241210,100313,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45800,750,2,1.66,4824048500,106288,25.77,45400,45900,44900,58500,31550,45050,45386.82,31.07,0,-54700,47616,46332,45566,44282,43516,45950,43900,4585,13450,5000,34230,50,1,89300000,40899,7.47,0.62,12,0.12,6130.00,74162.00,50700,20241203,-9.66,35100,20240119,30.48,50700,-9.66,20241203,35100,30.48,20240119,50700,-9.66,20241203,35100,30.48,20240119,0.21,N,016360,5000,4584 억,,27749921,N,N,2981,N,00,N
20241210,090316,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45050,0,3,0.00,881612250,19494,4.73,45400,45450,44900,58500,31550,45050,45225.48,31.07,0,-3732,47616,46332,45566,44282,43516,45950,43900,4585,13450,5000,34230,50,1,89300000,40230,7.35,0.61,12,0.02,6130.00,74162.00,50700,20241203,-11.14,35100,20240119,28.35,50700,-11.14,20241203,35100,28.35,20240119,50700,-11.14,20241203,35100,28.35,20240119,0.21,N,016360,5000,4584 억,,27749921,N,N,2981,N,00,N
20241209,160312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45050,-2300,5,-4.86,18731919500,412115,111.48,46850,46850,44800,61500,33150,47350,45453.64,31.11,0,-22461,48916,48132,47066,46282,45216,48525,46675,4585,14150,5000,35980,50,1,89300000,40230,7.35,0.61,12,0.46,6130.00,74162.00,50700,20241203,-11.14,35100,20240119,28.35,50700,-11.14,20241203,35100,28.35,20240119,50700,-11.14,20241203,35100,28.35,20240119,0.19,N,016360,5000,4584 억,,27781874,N,N,2981,N,00,N
20241209,150314,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45000,-2350,5,-4.96,17320779300,380747,102.99,46850,46850,44800,61500,33150,47350,45491.35,31.11,0,-21370,48916,48132,47066,46282,45216,48525,46675,4585,14150,5000,35980,50,1,89300000,40185,7.34,0.61,12,0.43,6130.00,74162.00,50700,20241203,-11.24,35100,20240119,28.21,50700,-11.24,20241203,35100,28.21,20240119,50700,-11.24,20241203,35100,28.21,20240119,0.19,N,016360,5000,4584 억,,27781874,N,N,614,N,00,N
20241209,140314,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45000,-2350,5,-4.96,15856816300,348200,94.19,46850,46850,44800,61500,33150,47350,45539.15,31.11,0,-18839,48916,48132,47066,46282,45216,48525,46675,4585,14150,5000,35980,50,1,89300000,40185,7.34,0.61,12,0.39,6130.00,74162.00,50700,20241203,-11.24,35100,20240119,28.21,50700,-11.24,20241203,35100,28.21,20240119,50700,-11.24,20241203,35100,28.21,20240119,0.19,N,016360,5000,4584 억,,27781874,N,N,614,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 160315 55 30.00 KOSPI200 증권 N N N Y 40 N 45950 900 2 2.00 16661734850 365002 88.48 45400 45950 44900 58500 31550 45050 45647.10 31.07 0 -86042 47616 46332 45566 44282 43516 45950 43900 4585 13450 5000 34230 50 1 89300000 41033 7.50 0.62 12 0.41 6130.00 74162.00 50700 20241203 -9.37 35100 20240119 30.91 50700 -9.37 20241203 35100 30.91 20240119 50700 -9.37 20241203 35100 30.91 20240119 0.21 N 016360 5000 4584 억 27749921 N N 9 N 00 N
3 20241210 150314 55 30.00 KOSPI200 증권 N N N Y 40 N 45750 700 2 1.55 14452235200 316850 76.81 45400 45950 44900 58500 31550 45050 45612.37 31.07 0 -82851 47616 46332 45566 44282 43516 45950 43900 4585 13450 5000 34230 50 1 89300000 40855 7.46 0.62 12 0.35 6130.00 74162.00 50700 20241203 -9.76 35100 20240119 30.34 50700 -9.76 20241203 35100 30.34 20240119 50700 -9.76 20241203 35100 30.34 20240119 0.21 N 016360 5000 4584 억 27749921 N N 2981 N 00 N
4 20241210 140314 55 30.00 KOSPI200 증권 N N N Y 40 N 45750 700 2 1.55 12724515500 279142 67.67 45400 45950 44900 58500 31550 45050 45584.53 31.07 0 -75442 47616 46332 45566 44282 43516 45950 43900 4585 13450 5000 34230 50 1 89300000 40855 7.46 0.62 12 0.31 6130.00 74162.00 50700 20241203 -9.76 35100 20240119 30.34 50700 -9.76 20241203 35100 30.34 20240119 50700 -9.76 20241203 35100 30.34 20240119 0.21 N 016360 5000 4584 억 27749921 N N 2981 N 00 N
5 20241210 130313 55 30.00 KOSPI200 증권 N N N Y 40 N 45800 750 2 1.66 11235610950 246604 59.78 45400 45950 44900 58500 31550 45050 45561.51 31.07 0 -66086 47616 46332 45566 44282 43516 45950 43900 4585 13450 5000 34230 50 1 89300000 40899 7.47 0.62 12 0.28 6130.00 74162.00 50700 20241203 -9.66 35100 20240119 30.48 50700 -9.66 20241203 35100 30.48 20240119 50700 -9.66 20241203 35100 30.48 20240119 0.21 N 016360 5000 4584 억 27749921 N N 2981 N 00 N
6 20241210 120313 55 30.00 KOSPI200 증권 N N N Y 40 N 45850 800 2 1.78 8488812850 186461 45.20 45400 45950 44900 58500 31550 45050 45526.14 31.07 0 -78126 47616 46332 45566 44282 43516 45950 43900 4585 13450 5000 34230 50 1 89300000 40944 7.48 0.62 12 0.21 6130.00 74162.00 50700 20241203 -9.57 35100 20240119 30.63 50700 -9.57 20241203 35100 30.63 20240119 50700 -9.57 20241203 35100 30.63 20240119 0.21 N 016360 5000 4584 억 27749921 N N 2981 N 00 N
7 20241210 110313 55 30.00 KOSPI200 증권 N N N Y 40 N 45650 600 2 1.33 6965586500 153220 37.14 45400 45950 44900 58500 31550 45050 45461.54 31.07 0 -71353 47616 46332 45566 44282 43516 45950 43900 4585 13450 5000 34230 50 1 89300000 40765 7.45 0.62 12 0.17 6130.00 74162.00 50700 20241203 -9.96 35100 20240119 30.06 50700 -9.96 20241203 35100 30.06 20240119 50700 -9.96 20241203 35100 30.06 20240119 0.21 N 016360 5000 4584 억 27749921 N N 2981 N 00 N
8 20241210 100313 55 30.00 KOSPI200 증권 N N N Y 40 N 45800 750 2 1.66 4824048500 106288 25.77 45400 45900 44900 58500 31550 45050 45386.82 31.07 0 -54700 47616 46332 45566 44282 43516 45950 43900 4585 13450 5000 34230 50 1 89300000 40899 7.47 0.62 12 0.12 6130.00 74162.00 50700 20241203 -9.66 35100 20240119 30.48 50700 -9.66 20241203 35100 30.48 20240119 50700 -9.66 20241203 35100 30.48 20240119 0.21 N 016360 5000 4584 억 27749921 N N 2981 N 00 N
9 20241210 090316 55 30.00 KOSPI200 증권 N N N Y 40 N 45050 0 3 0.00 881612250 19494 4.73 45400 45450 44900 58500 31550 45050 45225.48 31.07 0 -3732 47616 46332 45566 44282 43516 45950 43900 4585 13450 5000 34230 50 1 89300000 40230 7.35 0.61 12 0.02 6130.00 74162.00 50700 20241203 -11.14 35100 20240119 28.35 50700 -11.14 20241203 35100 28.35 20240119 50700 -11.14 20241203 35100 28.35 20240119 0.21 N 016360 5000 4584 억 27749921 N N 2981 N 00 N
10 20241209 160312 55 30.00 KOSPI200 증권 N N N Y 40 N 45050 -2300 5 -4.86 18731919500 412115 111.48 46850 46850 44800 61500 33150 47350 45453.64 31.11 0 -22461 48916 48132 47066 46282 45216 48525 46675 4585 14150 5000 35980 50 1 89300000 40230 7.35 0.61 12 0.46 6130.00 74162.00 50700 20241203 -11.14 35100 20240119 28.35 50700 -11.14 20241203 35100 28.35 20240119 50700 -11.14 20241203 35100 28.35 20240119 0.19 N 016360 5000 4584 억 27781874 N N 2981 N 00 N
11 20241209 150314 55 30.00 KOSPI200 증권 N N N Y 40 N 45000 -2350 5 -4.96 17320779300 380747 102.99 46850 46850 44800 61500 33150 47350 45491.35 31.11 0 -21370 48916 48132 47066 46282 45216 48525 46675 4585 14150 5000 35980 50 1 89300000 40185 7.34 0.61 12 0.43 6130.00 74162.00 50700 20241203 -11.24 35100 20240119 28.21 50700 -11.24 20241203 35100 28.21 20240119 50700 -11.24 20241203 35100 28.21 20240119 0.19 N 016360 5000 4584 억 27781874 N N 614 N 00 N
12 20241209 140314 55 30.00 KOSPI200 증권 N N N Y 40 N 45000 -2350 5 -4.96 15856816300 348200 94.19 46850 46850 44800 61500 33150 47350 45539.15 31.11 0 -18839 48916 48132 47066 46282 45216 48525 46675 4585 14150 5000 35980 50 1 89300000 40185 7.34 0.61 12 0.39 6130.00 74162.00 50700 20241203 -11.24 35100 20240119 28.21 50700 -11.24 20241203 35100 28.21 20240119 50700 -11.24 20241203 35100 28.21 20240119 0.19 N 016360 5000 4584 억 27781874 N N 614 N 00 N