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
086220/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
20241118,160635,57,100.00,KONEX,,,N,N,N,N, ,N,1602,-8,5,-0.50,3868499,2395,2325.24,1601,1729,1600,1851,1369,1610,1615.24,0.00,0,0,1767,1688,1649,1570,1531,1669,1551,53,241,500,960,1,1,10573865,169,29.67,0.95,12,0.02,54.00,1694.00,3800,20240619,-57.84,1520,20241111,5.39,3800,-57.84,20240619,1520,5.39,20241111,3800,-57.84,20240619,1520,5.39,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241118,150641,57,100.00,KONEX,,,N,N,N,N, ,N,1700,90,2,5.59,3852479,2385,2315.53,1601,1729,1600,1851,1369,1610,1615.30,0.00,0,0,1767,1688,1649,1570,1531,1669,1551,53,241,500,960,1,1,10573865,180,31.48,1.00,12,0.02,54.00,1694.00,3800,20240619,-55.26,1520,20241111,11.84,3800,-55.26,20240619,1520,11.84,20241111,3800,-55.26,20240619,1520,11.84,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241118,140643,57,100.00,KONEX,,,N,N,N,N, ,N,1700,90,2,5.59,3403679,2121,2059.22,1601,1729,1600,1851,1369,1610,1604.75,0.00,0,0,1767,1688,1649,1570,1531,1669,1551,53,241,500,960,1,1,10573865,180,31.48,1.00,12,0.02,54.00,1694.00,3800,20240619,-55.26,1520,20241111,11.84,3800,-55.26,20240619,1520,11.84,20241111,3800,-55.26,20240619,1520,11.84,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241118,130640,57,100.00,KONEX,,,N,N,N,N, ,N,1729,119,2,7.39,3233739,2021,1962.14,1601,1729,1600,1851,1369,1610,1600.07,0.00,0,0,1767,1688,1649,1570,1531,1669,1551,53,241,500,960,1,1,10573865,183,32.02,1.02,12,0.02,54.00,1694.00,3800,20240619,-54.50,1520,20241111,13.75,3800,-54.50,20240619,1520,13.75,20241111,3800,-54.50,20240619,1520,13.75,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241118,120643,57,100.00,KONEX,,,N,N,N,N, ,N,1729,119,2,7.39,3233739,2021,1962.14,1601,1729,1600,1851,1369,1610,1600.07,0.00,0,0,1767,1688,1649,1570,1531,1669,1551,53,241,500,960,1,1,10573865,183,32.02,1.02,12,0.02,54.00,1694.00,3800,20240619,-54.50,1520,20241111,13.75,3800,-54.50,20240619,1520,13.75,20241111,3800,-54.50,20240619,1520,13.75,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241118,110642,57,100.00,KONEX,,,N,N,N,N, ,N,1729,119,2,7.39,3233739,2021,1962.14,1601,1729,1600,1851,1369,1610,1600.07,0.00,0,0,1767,1688,1649,1570,1531,1669,1551,53,241,500,960,1,1,10573865,183,32.02,1.02,12,0.02,54.00,1694.00,3800,20240619,-54.50,1520,20241111,13.75,3800,-54.50,20240619,1520,13.75,20241111,3800,-54.50,20240619,1520,13.75,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241118,100636,57,100.00,KONEX,,,N,N,N,N, ,N,1729,119,2,7.39,3233739,2021,1962.14,1601,1729,1600,1851,1369,1610,1600.07,0.00,0,0,1767,1688,1649,1570,1531,1669,1551,53,241,500,960,1,1,10573865,183,32.02,1.02,12,0.02,54.00,1694.00,3800,20240619,-54.50,1520,20241111,13.75,3800,-54.50,20240619,1520,13.75,20241111,3800,-54.50,20240619,1520,13.75,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241118,090635,57,100.00,KONEX,,,N,N,N,N, ,N,1729,119,2,7.39,3233739,2021,1962.14,1601,1729,1600,1851,1369,1610,1600.07,0.00,0,0,1767,1688,1649,1570,1531,1669,1551,53,241,500,960,1,1,10573865,183,32.02,1.02,12,0.02,54.00,1694.00,3800,20240619,-54.50,1520,20241111,13.75,3800,-54.50,20240619,1520,13.75,20241111,3800,-54.50,20240619,1520,13.75,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241115,160655,57,100.00,KONEX,,,N,N,N,N, ,N,1610,-122,5,-7.04,177608,103,3433.33,1726,1728,1610,1991,1473,1732,1724.35,0.00,0,0,1806,1768,1694,1656,1582,1788,1676,53,259,500,1030,1,1,10573865,170,29.81,0.95,12,0.00,54.00,1694.00,3800,20240619,-57.63,1520,20241111,5.92,3800,-57.63,20240619,1520,5.92,20241111,3800,-57.63,20240619,1520,5.92,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241115,150714,57,100.00,KONEX,,,N,N,N,N, ,N,1726,-6,5,-0.35,174388,101,3366.67,1726,1728,1726,1991,1473,1732,1726.61,0.00,0,0,1806,1768,1694,1656,1582,1788,1676,53,259,500,1030,1,1,10573865,183,31.96,1.02,12,0.00,54.00,1694.00,3800,20240619,-54.58,1520,20241111,13.55,3800,-54.58,20240619,1520,13.55,20241111,3800,-54.58,20240619,1520,13.55,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241115,140706,57,100.00,KONEX,,,N,N,N,N, ,N,1726,-6,5,-0.35,174388,101,3366.67,1726,1728,1726,1991,1473,1732,1726.61,0.00,0,0,1806,1768,1694,1656,1582,1788,1676,53,259,500,1030,1,1,10573865,183,31.96,1.02,12,0.00,54.00,1694.00,3800,20240619,-54.58,1520,20241111,13.55,3800,-54.58,20240619,1520,13.55,20241111,3800,-54.58,20240619,1520,13.55,20241111,0.00,N,086220,500,52 억,,0,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 20241118 160635 57 100.00 KONEX N N N N N 1602 -8 5 -0.50 3868499 2395 2325.24 1601 1729 1600 1851 1369 1610 1615.24 0.00 0 0 1767 1688 1649 1570 1531 1669 1551 53 241 500 960 1 1 10573865 169 29.67 0.95 12 0.02 54.00 1694.00 3800 20240619 -57.84 1520 20241111 5.39 3800 -57.84 20240619 1520 5.39 20241111 3800 -57.84 20240619 1520 5.39 20241111 0.00 N 086220 500 52 억 0 N N 0 N 00 N
3 20241118 150641 57 100.00 KONEX N N N N N 1700 90 2 5.59 3852479 2385 2315.53 1601 1729 1600 1851 1369 1610 1615.30 0.00 0 0 1767 1688 1649 1570 1531 1669 1551 53 241 500 960 1 1 10573865 180 31.48 1.00 12 0.02 54.00 1694.00 3800 20240619 -55.26 1520 20241111 11.84 3800 -55.26 20240619 1520 11.84 20241111 3800 -55.26 20240619 1520 11.84 20241111 0.00 N 086220 500 52 억 0 N N 0 N 00 N
4 20241118 140643 57 100.00 KONEX N N N N N 1700 90 2 5.59 3403679 2121 2059.22 1601 1729 1600 1851 1369 1610 1604.75 0.00 0 0 1767 1688 1649 1570 1531 1669 1551 53 241 500 960 1 1 10573865 180 31.48 1.00 12 0.02 54.00 1694.00 3800 20240619 -55.26 1520 20241111 11.84 3800 -55.26 20240619 1520 11.84 20241111 3800 -55.26 20240619 1520 11.84 20241111 0.00 N 086220 500 52 억 0 N N 0 N 00 N
5 20241118 130640 57 100.00 KONEX N N N N N 1729 119 2 7.39 3233739 2021 1962.14 1601 1729 1600 1851 1369 1610 1600.07 0.00 0 0 1767 1688 1649 1570 1531 1669 1551 53 241 500 960 1 1 10573865 183 32.02 1.02 12 0.02 54.00 1694.00 3800 20240619 -54.50 1520 20241111 13.75 3800 -54.50 20240619 1520 13.75 20241111 3800 -54.50 20240619 1520 13.75 20241111 0.00 N 086220 500 52 억 0 N N 0 N 00 N
6 20241118 120643 57 100.00 KONEX N N N N N 1729 119 2 7.39 3233739 2021 1962.14 1601 1729 1600 1851 1369 1610 1600.07 0.00 0 0 1767 1688 1649 1570 1531 1669 1551 53 241 500 960 1 1 10573865 183 32.02 1.02 12 0.02 54.00 1694.00 3800 20240619 -54.50 1520 20241111 13.75 3800 -54.50 20240619 1520 13.75 20241111 3800 -54.50 20240619 1520 13.75 20241111 0.00 N 086220 500 52 억 0 N N 0 N 00 N
7 20241118 110642 57 100.00 KONEX N N N N N 1729 119 2 7.39 3233739 2021 1962.14 1601 1729 1600 1851 1369 1610 1600.07 0.00 0 0 1767 1688 1649 1570 1531 1669 1551 53 241 500 960 1 1 10573865 183 32.02 1.02 12 0.02 54.00 1694.00 3800 20240619 -54.50 1520 20241111 13.75 3800 -54.50 20240619 1520 13.75 20241111 3800 -54.50 20240619 1520 13.75 20241111 0.00 N 086220 500 52 억 0 N N 0 N 00 N
8 20241118 100636 57 100.00 KONEX N N N N N 1729 119 2 7.39 3233739 2021 1962.14 1601 1729 1600 1851 1369 1610 1600.07 0.00 0 0 1767 1688 1649 1570 1531 1669 1551 53 241 500 960 1 1 10573865 183 32.02 1.02 12 0.02 54.00 1694.00 3800 20240619 -54.50 1520 20241111 13.75 3800 -54.50 20240619 1520 13.75 20241111 3800 -54.50 20240619 1520 13.75 20241111 0.00 N 086220 500 52 억 0 N N 0 N 00 N
9 20241118 090635 57 100.00 KONEX N N N N N 1729 119 2 7.39 3233739 2021 1962.14 1601 1729 1600 1851 1369 1610 1600.07 0.00 0 0 1767 1688 1649 1570 1531 1669 1551 53 241 500 960 1 1 10573865 183 32.02 1.02 12 0.02 54.00 1694.00 3800 20240619 -54.50 1520 20241111 13.75 3800 -54.50 20240619 1520 13.75 20241111 3800 -54.50 20240619 1520 13.75 20241111 0.00 N 086220 500 52 억 0 N N 0 N 00 N
10 20241115 160655 57 100.00 KONEX N N N N N 1610 -122 5 -7.04 177608 103 3433.33 1726 1728 1610 1991 1473 1732 1724.35 0.00 0 0 1806 1768 1694 1656 1582 1788 1676 53 259 500 1030 1 1 10573865 170 29.81 0.95 12 0.00 54.00 1694.00 3800 20240619 -57.63 1520 20241111 5.92 3800 -57.63 20240619 1520 5.92 20241111 3800 -57.63 20240619 1520 5.92 20241111 0.00 N 086220 500 52 억 0 N N 0 N 00 N
11 20241115 150714 57 100.00 KONEX N N N N N 1726 -6 5 -0.35 174388 101 3366.67 1726 1728 1726 1991 1473 1732 1726.61 0.00 0 0 1806 1768 1694 1656 1582 1788 1676 53 259 500 1030 1 1 10573865 183 31.96 1.02 12 0.00 54.00 1694.00 3800 20240619 -54.58 1520 20241111 13.55 3800 -54.58 20240619 1520 13.55 20241111 3800 -54.58 20240619 1520 13.55 20241111 0.00 N 086220 500 52 억 0 N N 0 N 00 N
12 20241115 140706 57 100.00 KONEX N N N N N 1726 -6 5 -0.35 174388 101 3366.67 1726 1728 1726 1991 1473 1732 1726.61 0.00 0 0 1806 1768 1694 1656 1582 1788 1676 53 259 500 1030 1 1 10573865 183 31.96 1.02 12 0.00 54.00 1694.00 3800 20240619 -54.58 1520 20241111 13.55 3800 -54.58 20240619 1520 13.55 20241111 3800 -54.58 20240619 1520 13.55 20241111 0.00 N 086220 500 52 억 0 N N 0 N 00 N