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
093510/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
20241118,160656,57,100.00,KONEX,,,N,N,N,N, ,N,4975,-15,5,-0.30,4975,1,4.76,4975,4975,4975,5730,4245,4990,4975.00,0.00,0,0,5850,5420,5060,4630,4270,5240,4450,30,740,500,2990,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241118,150703,57,100.00,KONEX,,,N,N,N,N, ,N,4975,-15,5,-0.30,4975,1,4.76,4975,4975,4975,5730,4245,4990,4975.00,0.00,0,0,5850,5420,5060,4630,4270,5240,4450,30,740,500,2990,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241118,140706,57,100.00,KONEX,,,N,N,N,N, ,N,4975,-15,5,-0.30,4975,1,4.76,4975,4975,4975,5730,4245,4990,4975.00,0.00,0,0,5850,5420,5060,4630,4270,5240,4450,30,740,500,2990,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241118,130702,57,100.00,KONEX,,,N,N,N,N, ,N,4975,-15,5,-0.30,4975,1,4.76,4975,4975,4975,5730,4245,4990,4975.00,0.00,0,0,5850,5420,5060,4630,4270,5240,4450,30,740,500,2990,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241118,120706,57,100.00,KONEX,,,N,N,N,N, ,N,4975,-15,5,-0.30,4975,1,4.76,4975,4975,4975,5730,4245,4990,4975.00,0.00,0,0,5850,5420,5060,4630,4270,5240,4450,30,740,500,2990,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241118,110704,57,100.00,KONEX,,,N,N,N,N, ,N,4975,-15,5,-0.30,4975,1,4.76,4975,4975,4975,5730,4245,4990,4975.00,0.00,0,0,5850,5420,5060,4630,4270,5240,4450,30,740,500,2990,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241118,100658,57,100.00,KONEX,,,N,N,N,N, ,N,4975,-15,5,-0.30,4975,1,4.76,4975,4975,4975,5730,4245,4990,4975.00,0.00,0,0,5850,5420,5060,4630,4270,5240,4450,30,740,500,2990,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241118,090657,57,100.00,KONEX,,,N,N,N,N, ,N,4975,-15,5,-0.30,4975,1,4.76,4975,4975,4975,5730,4245,4990,4975.00,0.00,0,0,5850,5420,5060,4630,4270,5240,4450,30,740,500,2990,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241115,160718,57,100.00,KONEX,,,N,N,N,N, ,N,4990,-500,5,-9.11,102390,21,0.00,5490,5490,4700,6310,4670,5490,4875.71,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,30,820,500,3290,5,1,6020000,300,-15.12,-29.53,12,0.00,-330.00,-169.00,11490,20241008,-56.57,1045,20240628,377.51,11490,-56.57,20241008,1045,377.51,20240628,11490,-56.57,20241008,1045,377.51,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241115,150738,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-790,5,-14.39,52490,11,0.00,5490,5490,4700,6310,4670,5490,4771.82,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,30,820,500,3290,5,1,6020000,283,-14.24,-27.81,12,0.00,-330.00,-169.00,11490,20241008,-59.09,1045,20240628,349.76,11490,-59.09,20241008,1045,349.76,20240628,11490,-59.09,20241008,1045,349.76,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241115,140731,57,100.00,KONEX,,,N,N,N,N, ,N,5490,0,3,0.00,5490,1,0.00,5490,5490,5490,6310,4670,5490,5490.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,30,820,500,3290,10,1,6020000,330,-16.64,-32.49,12,0.00,-330.00,-169.00,11490,20241008,-52.22,1045,20240628,425.36,11490,-52.22,20241008,1045,425.36,20240628,11490,-52.22,20241008,1045,425.36,20240628,0.00,N,093510,500,30 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 160656 57 100.00 KONEX N N N N N 4975 -15 5 -0.30 4975 1 4.76 4975 4975 4975 5730 4245 4990 4975.00 0.00 0 0 5850 5420 5060 4630 4270 5240 4450 30 740 500 2990 5 1 6020000 299 -15.08 -29.44 12 0.00 -330.00 -169.00 11490 20241008 -56.70 1045 20240628 376.08 11490 -56.70 20241008 1045 376.08 20240628 11490 -56.70 20241008 1045 376.08 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
3 20241118 150703 57 100.00 KONEX N N N N N 4975 -15 5 -0.30 4975 1 4.76 4975 4975 4975 5730 4245 4990 4975.00 0.00 0 0 5850 5420 5060 4630 4270 5240 4450 30 740 500 2990 5 1 6020000 299 -15.08 -29.44 12 0.00 -330.00 -169.00 11490 20241008 -56.70 1045 20240628 376.08 11490 -56.70 20241008 1045 376.08 20240628 11490 -56.70 20241008 1045 376.08 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
4 20241118 140706 57 100.00 KONEX N N N N N 4975 -15 5 -0.30 4975 1 4.76 4975 4975 4975 5730 4245 4990 4975.00 0.00 0 0 5850 5420 5060 4630 4270 5240 4450 30 740 500 2990 5 1 6020000 299 -15.08 -29.44 12 0.00 -330.00 -169.00 11490 20241008 -56.70 1045 20240628 376.08 11490 -56.70 20241008 1045 376.08 20240628 11490 -56.70 20241008 1045 376.08 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
5 20241118 130702 57 100.00 KONEX N N N N N 4975 -15 5 -0.30 4975 1 4.76 4975 4975 4975 5730 4245 4990 4975.00 0.00 0 0 5850 5420 5060 4630 4270 5240 4450 30 740 500 2990 5 1 6020000 299 -15.08 -29.44 12 0.00 -330.00 -169.00 11490 20241008 -56.70 1045 20240628 376.08 11490 -56.70 20241008 1045 376.08 20240628 11490 -56.70 20241008 1045 376.08 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
6 20241118 120706 57 100.00 KONEX N N N N N 4975 -15 5 -0.30 4975 1 4.76 4975 4975 4975 5730 4245 4990 4975.00 0.00 0 0 5850 5420 5060 4630 4270 5240 4450 30 740 500 2990 5 1 6020000 299 -15.08 -29.44 12 0.00 -330.00 -169.00 11490 20241008 -56.70 1045 20240628 376.08 11490 -56.70 20241008 1045 376.08 20240628 11490 -56.70 20241008 1045 376.08 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
7 20241118 110704 57 100.00 KONEX N N N N N 4975 -15 5 -0.30 4975 1 4.76 4975 4975 4975 5730 4245 4990 4975.00 0.00 0 0 5850 5420 5060 4630 4270 5240 4450 30 740 500 2990 5 1 6020000 299 -15.08 -29.44 12 0.00 -330.00 -169.00 11490 20241008 -56.70 1045 20240628 376.08 11490 -56.70 20241008 1045 376.08 20240628 11490 -56.70 20241008 1045 376.08 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
8 20241118 100658 57 100.00 KONEX N N N N N 4975 -15 5 -0.30 4975 1 4.76 4975 4975 4975 5730 4245 4990 4975.00 0.00 0 0 5850 5420 5060 4630 4270 5240 4450 30 740 500 2990 5 1 6020000 299 -15.08 -29.44 12 0.00 -330.00 -169.00 11490 20241008 -56.70 1045 20240628 376.08 11490 -56.70 20241008 1045 376.08 20240628 11490 -56.70 20241008 1045 376.08 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
9 20241118 090657 57 100.00 KONEX N N N N N 4975 -15 5 -0.30 4975 1 4.76 4975 4975 4975 5730 4245 4990 4975.00 0.00 0 0 5850 5420 5060 4630 4270 5240 4450 30 740 500 2990 5 1 6020000 299 -15.08 -29.44 12 0.00 -330.00 -169.00 11490 20241008 -56.70 1045 20240628 376.08 11490 -56.70 20241008 1045 376.08 20240628 11490 -56.70 20241008 1045 376.08 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
10 20241115 160718 57 100.00 KONEX N N N N N 4990 -500 5 -9.11 102390 21 0.00 5490 5490 4700 6310 4670 5490 4875.71 0.00 0 0 5490 5490 5490 5490 5490 5490 5490 30 820 500 3290 5 1 6020000 300 -15.12 -29.53 12 0.00 -330.00 -169.00 11490 20241008 -56.57 1045 20240628 377.51 11490 -56.57 20241008 1045 377.51 20240628 11490 -56.57 20241008 1045 377.51 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
11 20241115 150738 57 100.00 KONEX N N N N N 4700 -790 5 -14.39 52490 11 0.00 5490 5490 4700 6310 4670 5490 4771.82 0.00 0 0 5490 5490 5490 5490 5490 5490 5490 30 820 500 3290 5 1 6020000 283 -14.24 -27.81 12 0.00 -330.00 -169.00 11490 20241008 -59.09 1045 20240628 349.76 11490 -59.09 20241008 1045 349.76 20240628 11490 -59.09 20241008 1045 349.76 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
12 20241115 140731 57 100.00 KONEX N N N N N 5490 0 3 0.00 5490 1 0.00 5490 5490 5490 6310 4670 5490 5490.00 0.00 0 0 5490 5490 5490 5490 5490 5490 5490 30 820 500 3290 10 1 6020000 330 -16.64 -32.49 12 0.00 -330.00 -169.00 11490 20241008 -52.22 1045 20240628 425.36 11490 -52.22 20241008 1045 425.36 20240628 11490 -52.22 20241008 1045 425.36 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N