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
033780/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
20241118,160405,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116700,-1400,5,-1.19,33860831300,290316,97.90,115400,117900,114000,153500,82700,118100,116634.25,45.29,0,15547,124900,121500,118600,115200,112300,120050,113750,9550,35400,5000,94480,100,1,126712497,147873,17.64,1.50,12,0.23,6615.00,77800.00,124900,20241113,-6.57,83500,20240531,39.76,124900,-6.57,20241113,83500,39.76,20240531,124900,-6.57,20241113,83500,39.76,20240531,0.07,N,033780,5000,9549 억,,57389254,N,N,2737,N,00,N
20241118,150407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116500,-1600,5,-1.35,28154525400,241401,81.41,115400,117900,114000,153500,82700,118100,116629.54,45.29,0,11087,124900,121500,118600,115200,112300,120050,113750,9550,35400,5000,94480,100,1,126712497,147620,17.61,1.50,12,0.19,6615.00,77800.00,124900,20241113,-6.73,83500,20240531,39.52,124900,-6.73,20241113,83500,39.52,20240531,124900,-6.73,20241113,83500,39.52,20240531,0.07,N,033780,5000,9549 억,,57389254,N,N,1805,N,00,N
20241118,140408,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116600,-1500,5,-1.27,24293514900,208243,70.23,115400,117900,114000,153500,82700,118100,116659.28,45.29,0,11118,124900,121500,118600,115200,112300,120050,113750,9550,35400,5000,94480,100,1,126712497,147747,17.63,1.50,12,0.16,6615.00,77800.00,124900,20241113,-6.65,83500,20240531,39.64,124900,-6.65,20241113,83500,39.64,20240531,124900,-6.65,20241113,83500,39.64,20240531,0.07,N,033780,5000,9549 억,,57389254,N,N,1805,N,00,N
20241118,130406,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116100,-2000,5,-1.69,21048873600,180366,60.83,115400,117900,114000,153500,82700,118100,116700.69,45.29,0,13532,124900,121500,118600,115200,112300,120050,113750,9550,35400,5000,94480,100,1,126712497,147113,17.55,1.49,12,0.14,6615.00,77800.00,124900,20241113,-7.05,83500,20240531,39.04,124900,-7.05,20241113,83500,39.04,20240531,124900,-7.05,20241113,83500,39.04,20240531,0.07,N,033780,5000,9549 억,,57389254,N,N,1805,N,00,N
20241118,120409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,117100,-1000,5,-0.85,17491192600,149920,50.56,115400,117900,114000,153500,82700,118100,116669.93,45.29,0,14602,124900,121500,118600,115200,112300,120050,113750,9550,35400,5000,94480,100,1,126712497,148380,17.70,1.51,12,0.12,6615.00,77800.00,124900,20241113,-6.24,83500,20240531,40.24,124900,-6.24,20241113,83500,40.24,20240531,124900,-6.24,20241113,83500,40.24,20240531,0.07,N,033780,5000,9549 억,,57389254,N,N,1805,N,00,N
20241118,110408,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,117100,-1000,5,-0.85,13840503900,118722,40.04,115400,117900,114000,153500,82700,118100,116578.77,45.29,0,14388,124900,121500,118600,115200,112300,120050,113750,9550,35400,5000,94480,100,1,126712497,148380,17.70,1.51,12,0.09,6615.00,77800.00,124900,20241113,-6.24,83500,20240531,40.24,124900,-6.24,20241113,83500,40.24,20240531,124900,-6.24,20241113,83500,40.24,20240531,0.07,N,033780,5000,9549 억,,57389254,N,N,1805,N,00,N
20241118,100406,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,117100,-1000,5,-0.85,9217451800,79325,26.75,115400,117600,114000,153500,82700,118100,116197.95,45.29,0,10985,124900,121500,118600,115200,112300,120050,113750,9550,35400,5000,94480,100,1,126712497,148380,17.70,1.51,12,0.06,6615.00,77800.00,124900,20241113,-6.24,83500,20240531,40.24,124900,-6.24,20241113,83500,40.24,20240531,124900,-6.24,20241113,83500,40.24,20240531,0.07,N,033780,5000,9549 억,,57389254,N,N,1805,N,00,N
20241118,090403,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116100,-2000,5,-1.69,2026228800,17602,5.94,115400,116900,114000,153500,82700,118100,115109.14,45.29,0,1197,124900,121500,118600,115200,112300,120050,113750,9550,35400,5000,94480,100,1,126712497,147113,17.55,1.49,12,0.01,6615.00,77800.00,124900,20241113,-7.05,83500,20240531,39.04,124900,-7.05,20241113,83500,39.04,20240531,124900,-7.05,20241113,83500,39.04,20240531,0.07,N,033780,5000,9549 억,,57389254,N,N,1805,N,00,N
20241115,160416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,118100,-2700,5,-2.24,35392889700,296479,86.28,121500,122000,115700,157000,84600,120800,119378.06,45.38,0,-1191,125133,122966,121133,118966,117133,122050,118050,9550,36200,5000,96640,100,1,126712497,149647,17.85,1.52,12,0.23,6615.00,77800.00,124900,20241113,-5.44,83500,20240531,41.44,124900,-5.44,20241113,83500,41.44,20240531,124900,-5.44,20241113,83500,41.44,20240531,0.07,N,033780,5000,9549 억,,57503296,N,N,1805,N,00,N
20241115,150426,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,118800,-2000,5,-1.66,29255893000,244581,71.18,121500,122000,115700,157000,84600,120800,119616.38,45.38,0,-12947,125133,122966,121133,118966,117133,122050,118050,9550,36200,5000,96640,100,1,126712497,150534,17.96,1.53,12,0.19,6615.00,77800.00,124900,20241113,-4.88,83500,20240531,42.28,124900,-4.88,20241113,83500,42.28,20240531,124900,-4.88,20241113,83500,42.28,20240531,0.07,N,033780,5000,9549 억,,57503296,N,N,2184,N,00,N
20241115,140421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,118900,-1900,5,-1.57,24658922400,205979,59.94,121500,122000,115700,157000,84600,120800,119715.71,45.38,0,-12760,125133,122966,121133,118966,117133,122050,118050,9550,36200,5000,96640,100,1,126712497,150661,17.97,1.53,12,0.16,6615.00,77800.00,124900,20241113,-4.80,83500,20240531,42.40,124900,-4.80,20241113,83500,42.40,20240531,124900,-4.80,20241113,83500,42.40,20240531,0.07,N,033780,5000,9549 억,,57503296,N,N,2184,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 160405 55 20.00 KOSPI200 N N N Y 40 Y 116700 -1400 5 -1.19 33860831300 290316 97.90 115400 117900 114000 153500 82700 118100 116634.25 45.29 0 15547 124900 121500 118600 115200 112300 120050 113750 9550 35400 5000 94480 100 1 126712497 147873 17.64 1.50 12 0.23 6615.00 77800.00 124900 20241113 -6.57 83500 20240531 39.76 124900 -6.57 20241113 83500 39.76 20240531 124900 -6.57 20241113 83500 39.76 20240531 0.07 N 033780 5000 9549 억 57389254 N N 2737 N 00 N
3 20241118 150407 55 20.00 KOSPI200 N N N Y 40 Y 116500 -1600 5 -1.35 28154525400 241401 81.41 115400 117900 114000 153500 82700 118100 116629.54 45.29 0 11087 124900 121500 118600 115200 112300 120050 113750 9550 35400 5000 94480 100 1 126712497 147620 17.61 1.50 12 0.19 6615.00 77800.00 124900 20241113 -6.73 83500 20240531 39.52 124900 -6.73 20241113 83500 39.52 20240531 124900 -6.73 20241113 83500 39.52 20240531 0.07 N 033780 5000 9549 억 57389254 N N 1805 N 00 N
4 20241118 140408 55 20.00 KOSPI200 N N N Y 40 Y 116600 -1500 5 -1.27 24293514900 208243 70.23 115400 117900 114000 153500 82700 118100 116659.28 45.29 0 11118 124900 121500 118600 115200 112300 120050 113750 9550 35400 5000 94480 100 1 126712497 147747 17.63 1.50 12 0.16 6615.00 77800.00 124900 20241113 -6.65 83500 20240531 39.64 124900 -6.65 20241113 83500 39.64 20240531 124900 -6.65 20241113 83500 39.64 20240531 0.07 N 033780 5000 9549 억 57389254 N N 1805 N 00 N
5 20241118 130406 55 20.00 KOSPI200 N N N Y 40 Y 116100 -2000 5 -1.69 21048873600 180366 60.83 115400 117900 114000 153500 82700 118100 116700.69 45.29 0 13532 124900 121500 118600 115200 112300 120050 113750 9550 35400 5000 94480 100 1 126712497 147113 17.55 1.49 12 0.14 6615.00 77800.00 124900 20241113 -7.05 83500 20240531 39.04 124900 -7.05 20241113 83500 39.04 20240531 124900 -7.05 20241113 83500 39.04 20240531 0.07 N 033780 5000 9549 억 57389254 N N 1805 N 00 N
6 20241118 120409 55 20.00 KOSPI200 N N N Y 40 Y 117100 -1000 5 -0.85 17491192600 149920 50.56 115400 117900 114000 153500 82700 118100 116669.93 45.29 0 14602 124900 121500 118600 115200 112300 120050 113750 9550 35400 5000 94480 100 1 126712497 148380 17.70 1.51 12 0.12 6615.00 77800.00 124900 20241113 -6.24 83500 20240531 40.24 124900 -6.24 20241113 83500 40.24 20240531 124900 -6.24 20241113 83500 40.24 20240531 0.07 N 033780 5000 9549 억 57389254 N N 1805 N 00 N
7 20241118 110408 55 20.00 KOSPI200 N N N Y 40 Y 117100 -1000 5 -0.85 13840503900 118722 40.04 115400 117900 114000 153500 82700 118100 116578.77 45.29 0 14388 124900 121500 118600 115200 112300 120050 113750 9550 35400 5000 94480 100 1 126712497 148380 17.70 1.51 12 0.09 6615.00 77800.00 124900 20241113 -6.24 83500 20240531 40.24 124900 -6.24 20241113 83500 40.24 20240531 124900 -6.24 20241113 83500 40.24 20240531 0.07 N 033780 5000 9549 억 57389254 N N 1805 N 00 N
8 20241118 100406 55 20.00 KOSPI200 N N N Y 40 Y 117100 -1000 5 -0.85 9217451800 79325 26.75 115400 117600 114000 153500 82700 118100 116197.95 45.29 0 10985 124900 121500 118600 115200 112300 120050 113750 9550 35400 5000 94480 100 1 126712497 148380 17.70 1.51 12 0.06 6615.00 77800.00 124900 20241113 -6.24 83500 20240531 40.24 124900 -6.24 20241113 83500 40.24 20240531 124900 -6.24 20241113 83500 40.24 20240531 0.07 N 033780 5000 9549 억 57389254 N N 1805 N 00 N
9 20241118 090403 55 20.00 KOSPI200 N N N Y 40 Y 116100 -2000 5 -1.69 2026228800 17602 5.94 115400 116900 114000 153500 82700 118100 115109.14 45.29 0 1197 124900 121500 118600 115200 112300 120050 113750 9550 35400 5000 94480 100 1 126712497 147113 17.55 1.49 12 0.01 6615.00 77800.00 124900 20241113 -7.05 83500 20240531 39.04 124900 -7.05 20241113 83500 39.04 20240531 124900 -7.05 20241113 83500 39.04 20240531 0.07 N 033780 5000 9549 억 57389254 N N 1805 N 00 N
10 20241115 160416 55 20.00 KOSPI200 N N N Y 40 Y 118100 -2700 5 -2.24 35392889700 296479 86.28 121500 122000 115700 157000 84600 120800 119378.06 45.38 0 -1191 125133 122966 121133 118966 117133 122050 118050 9550 36200 5000 96640 100 1 126712497 149647 17.85 1.52 12 0.23 6615.00 77800.00 124900 20241113 -5.44 83500 20240531 41.44 124900 -5.44 20241113 83500 41.44 20240531 124900 -5.44 20241113 83500 41.44 20240531 0.07 N 033780 5000 9549 억 57503296 N N 1805 N 00 N
11 20241115 150426 55 20.00 KOSPI200 N N N Y 40 Y 118800 -2000 5 -1.66 29255893000 244581 71.18 121500 122000 115700 157000 84600 120800 119616.38 45.38 0 -12947 125133 122966 121133 118966 117133 122050 118050 9550 36200 5000 96640 100 1 126712497 150534 17.96 1.53 12 0.19 6615.00 77800.00 124900 20241113 -4.88 83500 20240531 42.28 124900 -4.88 20241113 83500 42.28 20240531 124900 -4.88 20241113 83500 42.28 20240531 0.07 N 033780 5000 9549 억 57503296 N N 2184 N 00 N
12 20241115 140421 55 20.00 KOSPI200 N N N Y 40 Y 118900 -1900 5 -1.57 24658922400 205979 59.94 121500 122000 115700 157000 84600 120800 119715.71 45.38 0 -12760 125133 122966 121133 118966 117133 122050 118050 9550 36200 5000 96640 100 1 126712497 150661 17.97 1.53 12 0.16 6615.00 77800.00 124900 20241113 -4.80 83500 20240531 42.40 124900 -4.80 20241113 83500 42.40 20240531 124900 -4.80 20241113 83500 42.40 20240531 0.07 N 033780 5000 9549 억 57503296 N N 2184 N 00 N