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
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
20241128,160440,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,121400,700,2,0.58,12295934700,101592,40.05,121900,121900,119800,156900,84500,120700,121032.38,44.52,0,-9263,123566,122132,120566,119132,117566,122850,119850,9550,36200,5000,96560,100,1,126712497,153829,18.35,1.56,12,0.08,6615.00,77800.00,124900,20241113,-2.80,83500,20240531,45.39,124900,-2.80,20241113,83500,45.39,20240531,124900,-2.80,20241113,83500,45.39,20240531,0.05,N,033780,5000,9549 억,,56411856,N,N,1940,N,00,N
20241128,150448,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,121500,800,2,0.66,9874160700,81644,32.19,121900,121900,119800,156900,84500,120700,120941.66,44.52,0,-11614,123566,122132,120566,119132,117566,122850,119850,9550,36200,5000,96560,100,1,126712497,153956,18.37,1.56,12,0.06,6615.00,77800.00,124900,20241113,-2.72,83500,20240531,45.51,124900,-2.72,20241113,83500,45.51,20240531,124900,-2.72,20241113,83500,45.51,20240531,0.05,N,033780,5000,9549 억,,56411856,N,N,918,N,00,N
20241128,140449,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,121300,600,2,0.50,8223315600,68033,26.82,121900,121900,119800,156900,84500,120700,120872.46,44.52,0,-10017,123566,122132,120566,119132,117566,122850,119850,9550,36200,5000,96560,100,1,126712497,153702,18.34,1.56,12,0.05,6615.00,77800.00,124900,20241113,-2.88,83500,20240531,45.27,124900,-2.88,20241113,83500,45.27,20240531,124900,-2.88,20241113,83500,45.27,20240531,0.05,N,033780,5000,9549 억,,56411856,N,N,918,N,00,N
20241128,130446,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,120900,200,2,0.17,6147948200,50920,20.07,121900,121900,119800,156900,84500,120700,120737.40,44.52,0,-8711,123566,122132,120566,119132,117566,122850,119850,9550,36200,5000,96560,100,1,126712497,153195,18.28,1.55,12,0.04,6615.00,77800.00,124900,20241113,-3.20,83500,20240531,44.79,124900,-3.20,20241113,83500,44.79,20240531,124900,-3.20,20241113,83500,44.79,20240531,0.05,N,033780,5000,9549 억,,56411856,N,N,918,N,00,N
20241128,120449,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,120600,-100,5,-0.08,5183050800,42928,16.92,121900,121900,119800,156900,84500,120700,120738.23,44.52,0,-8257,123566,122132,120566,119132,117566,122850,119850,9550,36200,5000,96560,100,1,126712497,152815,18.23,1.55,12,0.03,6615.00,77800.00,124900,20241113,-3.44,83500,20240531,44.43,124900,-3.44,20241113,83500,44.43,20240531,124900,-3.44,20241113,83500,44.43,20240531,0.05,N,033780,5000,9549 억,,56411856,N,N,918,N,00,N
20241128,110451,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,121000,300,2,0.25,3857557200,32002,12.62,121900,121900,119800,156900,84500,120700,120541.12,44.52,0,-7026,123566,122132,120566,119132,117566,122850,119850,9550,36200,5000,96560,100,1,126712497,153322,18.29,1.56,12,0.03,6615.00,77800.00,124900,20241113,-3.12,83500,20240531,44.91,124900,-3.12,20241113,83500,44.91,20240531,124900,-3.12,20241113,83500,44.91,20240531,0.05,N,033780,5000,9549 억,,56411856,N,N,918,N,00,N
20241128,100448,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,120400,-300,5,-0.25,2064356800,17158,6.76,121900,121900,119800,156900,84500,120700,120314.51,44.52,0,-4487,123566,122132,120566,119132,117566,122850,119850,9550,36200,5000,96560,100,1,126712497,152562,18.20,1.55,12,0.01,6615.00,77800.00,124900,20241113,-3.60,83500,20240531,44.19,124900,-3.60,20241113,83500,44.19,20240531,124900,-3.60,20241113,83500,44.19,20240531,0.05,N,033780,5000,9549 억,,56411856,N,N,918,N,00,N
20241128,090446,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,120400,-300,5,-0.25,404161800,3342,1.32,121900,121900,119900,156900,84500,120700,120934.18,44.52,0,-344,123566,122132,120566,119132,117566,122850,119850,9550,36200,5000,96560,100,1,126712497,152562,18.20,1.55,12,0.00,6615.00,77800.00,124900,20241113,-3.60,83500,20240531,44.19,124900,-3.60,20241113,83500,44.19,20240531,124900,-3.60,20241113,83500,44.19,20240531,0.05,N,033780,5000,9549 억,,56411856,N,N,918,N,00,N
20241127,160436,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,120700,800,2,0.67,30671460100,253612,113.04,119000,122000,119000,155800,84000,119900,120939.21,44.57,0,13215,124766,122332,118666,116232,112566,123550,117450,9550,35900,5000,95920,100,1,126712497,152942,18.25,1.55,12,0.20,6615.00,77800.00,124900,20241113,-3.36,83500,20240531,44.55,124900,-3.36,20241113,83500,44.55,20240531,124900,-3.36,20241113,83500,44.55,20240531,0.07,N,033780,5000,9549 억,,56475240,N,N,918,N,00,N
20241127,150443,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,120600,700,2,0.58,27184992400,224737,100.17,119000,122000,119000,155800,84000,119900,120963.60,44.57,0,13428,124766,122332,118666,116232,112566,123550,117450,9550,35900,5000,95920,100,1,126712497,152815,18.23,1.55,12,0.18,6615.00,77800.00,124900,20241113,-3.44,83500,20240531,44.43,124900,-3.44,20241113,83500,44.43,20240531,124900,-3.44,20241113,83500,44.43,20240531,0.07,N,033780,5000,9549 억,,56475240,N,N,750,N,00,N
20241127,140443,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,120700,800,2,0.67,23666786000,195612,87.19,119000,122000,119000,155800,84000,119900,120988.43,44.57,0,16945,124766,122332,118666,116232,112566,123550,117450,9550,35900,5000,95920,100,1,126712497,152942,18.25,1.55,12,0.15,6615.00,77800.00,124900,20241113,-3.36,83500,20240531,44.55,124900,-3.36,20241113,83500,44.55,20240531,124900,-3.36,20241113,83500,44.55,20240531,0.07,N,033780,5000,9549 억,,56475240,N,N,750,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 160440 55 20.00 KOSPI200 N N N Y 40 Y 121400 700 2 0.58 12295934700 101592 40.05 121900 121900 119800 156900 84500 120700 121032.38 44.52 0 -9263 123566 122132 120566 119132 117566 122850 119850 9550 36200 5000 96560 100 1 126712497 153829 18.35 1.56 12 0.08 6615.00 77800.00 124900 20241113 -2.80 83500 20240531 45.39 124900 -2.80 20241113 83500 45.39 20240531 124900 -2.80 20241113 83500 45.39 20240531 0.05 N 033780 5000 9549 억 56411856 N N 1940 N 00 N
3 20241128 150448 55 20.00 KOSPI200 N N N Y 40 Y 121500 800 2 0.66 9874160700 81644 32.19 121900 121900 119800 156900 84500 120700 120941.66 44.52 0 -11614 123566 122132 120566 119132 117566 122850 119850 9550 36200 5000 96560 100 1 126712497 153956 18.37 1.56 12 0.06 6615.00 77800.00 124900 20241113 -2.72 83500 20240531 45.51 124900 -2.72 20241113 83500 45.51 20240531 124900 -2.72 20241113 83500 45.51 20240531 0.05 N 033780 5000 9549 억 56411856 N N 918 N 00 N
4 20241128 140449 55 20.00 KOSPI200 N N N Y 40 Y 121300 600 2 0.50 8223315600 68033 26.82 121900 121900 119800 156900 84500 120700 120872.46 44.52 0 -10017 123566 122132 120566 119132 117566 122850 119850 9550 36200 5000 96560 100 1 126712497 153702 18.34 1.56 12 0.05 6615.00 77800.00 124900 20241113 -2.88 83500 20240531 45.27 124900 -2.88 20241113 83500 45.27 20240531 124900 -2.88 20241113 83500 45.27 20240531 0.05 N 033780 5000 9549 억 56411856 N N 918 N 00 N
5 20241128 130446 55 20.00 KOSPI200 N N N Y 40 Y 120900 200 2 0.17 6147948200 50920 20.07 121900 121900 119800 156900 84500 120700 120737.40 44.52 0 -8711 123566 122132 120566 119132 117566 122850 119850 9550 36200 5000 96560 100 1 126712497 153195 18.28 1.55 12 0.04 6615.00 77800.00 124900 20241113 -3.20 83500 20240531 44.79 124900 -3.20 20241113 83500 44.79 20240531 124900 -3.20 20241113 83500 44.79 20240531 0.05 N 033780 5000 9549 억 56411856 N N 918 N 00 N
6 20241128 120449 55 20.00 KOSPI200 N N N Y 40 Y 120600 -100 5 -0.08 5183050800 42928 16.92 121900 121900 119800 156900 84500 120700 120738.23 44.52 0 -8257 123566 122132 120566 119132 117566 122850 119850 9550 36200 5000 96560 100 1 126712497 152815 18.23 1.55 12 0.03 6615.00 77800.00 124900 20241113 -3.44 83500 20240531 44.43 124900 -3.44 20241113 83500 44.43 20240531 124900 -3.44 20241113 83500 44.43 20240531 0.05 N 033780 5000 9549 억 56411856 N N 918 N 00 N
7 20241128 110451 55 20.00 KOSPI200 N N N Y 40 Y 121000 300 2 0.25 3857557200 32002 12.62 121900 121900 119800 156900 84500 120700 120541.12 44.52 0 -7026 123566 122132 120566 119132 117566 122850 119850 9550 36200 5000 96560 100 1 126712497 153322 18.29 1.56 12 0.03 6615.00 77800.00 124900 20241113 -3.12 83500 20240531 44.91 124900 -3.12 20241113 83500 44.91 20240531 124900 -3.12 20241113 83500 44.91 20240531 0.05 N 033780 5000 9549 억 56411856 N N 918 N 00 N
8 20241128 100448 55 20.00 KOSPI200 N N N Y 40 Y 120400 -300 5 -0.25 2064356800 17158 6.76 121900 121900 119800 156900 84500 120700 120314.51 44.52 0 -4487 123566 122132 120566 119132 117566 122850 119850 9550 36200 5000 96560 100 1 126712497 152562 18.20 1.55 12 0.01 6615.00 77800.00 124900 20241113 -3.60 83500 20240531 44.19 124900 -3.60 20241113 83500 44.19 20240531 124900 -3.60 20241113 83500 44.19 20240531 0.05 N 033780 5000 9549 억 56411856 N N 918 N 00 N
9 20241128 090446 55 20.00 KOSPI200 N N N Y 40 Y 120400 -300 5 -0.25 404161800 3342 1.32 121900 121900 119900 156900 84500 120700 120934.18 44.52 0 -344 123566 122132 120566 119132 117566 122850 119850 9550 36200 5000 96560 100 1 126712497 152562 18.20 1.55 12 0.00 6615.00 77800.00 124900 20241113 -3.60 83500 20240531 44.19 124900 -3.60 20241113 83500 44.19 20240531 124900 -3.60 20241113 83500 44.19 20240531 0.05 N 033780 5000 9549 억 56411856 N N 918 N 00 N
10 20241127 160436 55 20.00 KOSPI200 N N N Y 40 Y 120700 800 2 0.67 30671460100 253612 113.04 119000 122000 119000 155800 84000 119900 120939.21 44.57 0 13215 124766 122332 118666 116232 112566 123550 117450 9550 35900 5000 95920 100 1 126712497 152942 18.25 1.55 12 0.20 6615.00 77800.00 124900 20241113 -3.36 83500 20240531 44.55 124900 -3.36 20241113 83500 44.55 20240531 124900 -3.36 20241113 83500 44.55 20240531 0.07 N 033780 5000 9549 억 56475240 N N 918 N 00 N
11 20241127 150443 55 20.00 KOSPI200 N N N Y 40 Y 120600 700 2 0.58 27184992400 224737 100.17 119000 122000 119000 155800 84000 119900 120963.60 44.57 0 13428 124766 122332 118666 116232 112566 123550 117450 9550 35900 5000 95920 100 1 126712497 152815 18.23 1.55 12 0.18 6615.00 77800.00 124900 20241113 -3.44 83500 20240531 44.43 124900 -3.44 20241113 83500 44.43 20240531 124900 -3.44 20241113 83500 44.43 20240531 0.07 N 033780 5000 9549 억 56475240 N N 750 N 00 N
12 20241127 140443 55 20.00 KOSPI200 N N N Y 40 Y 120700 800 2 0.67 23666786000 195612 87.19 119000 122000 119000 155800 84000 119900 120988.43 44.57 0 16945 124766 122332 118666 116232 112566 123550 117450 9550 35900 5000 95920 100 1 126712497 152942 18.25 1.55 12 0.15 6615.00 77800.00 124900 20241113 -3.36 83500 20240531 44.55 124900 -3.36 20241113 83500 44.55 20240531 124900 -3.36 20241113 83500 44.55 20240531 0.07 N 033780 5000 9549 억 56475240 N N 750 N 00 N