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
267080/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
20241118,160959,57,100.00,KONEX,,,N,N,N,N, ,N,2690,195,2,7.82,178250,79,13.21,2800,2800,2140,2865,2125,2495,2256.33,0.00,0,0,3271,2882,2611,2222,1951,2747,2087,59,370,500,1490,5,1,11871408,319,-3.50,1.73,12,0.00,-769.00,1558.00,6420,20240117,-58.10,2000,20240927,34.50,6420,-58.10,20240117,2000,34.50,20240927,6420,-58.10,20240117,2000,34.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241118,151012,57,100.00,KONEX,,,N,N,N,N, ,N,2220,-275,5,-11.02,170180,76,12.71,2800,2800,2140,2865,2125,2495,2239.21,0.00,0,0,3271,2882,2611,2222,1951,2747,2087,59,370,500,1490,5,1,11871408,264,-2.89,1.42,12,0.00,-769.00,1558.00,6420,20240117,-65.42,2000,20240927,11.00,6420,-65.42,20240117,2000,11.00,20240927,6420,-65.42,20240117,2000,11.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241118,141014,57,100.00,KONEX,,,N,N,N,N, ,N,2700,205,2,8.22,10340,4,0.67,2800,2800,2140,2865,2125,2495,2585.00,0.00,0,0,3271,2882,2611,2222,1951,2747,2087,59,370,500,1490,5,1,11871408,321,-3.51,1.73,12,0.00,-769.00,1558.00,6420,20240117,-57.94,2000,20240927,35.00,6420,-57.94,20240117,2000,35.00,20240927,6420,-57.94,20240117,2000,35.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241118,131007,57,100.00,KONEX,,,N,N,N,N, ,N,2700,205,2,8.22,10340,4,0.67,2800,2800,2140,2865,2125,2495,2585.00,0.00,0,0,3271,2882,2611,2222,1951,2747,2087,59,370,500,1490,5,1,11871408,321,-3.51,1.73,12,0.00,-769.00,1558.00,6420,20240117,-57.94,2000,20240927,35.00,6420,-57.94,20240117,2000,35.00,20240927,6420,-57.94,20240117,2000,35.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241118,121011,57,100.00,KONEX,,,N,N,N,N, ,N,2700,205,2,8.22,10340,4,0.67,2800,2800,2140,2865,2125,2495,2585.00,0.00,0,0,3271,2882,2611,2222,1951,2747,2087,59,370,500,1490,5,1,11871408,321,-3.51,1.73,12,0.00,-769.00,1558.00,6420,20240117,-57.94,2000,20240927,35.00,6420,-57.94,20240117,2000,35.00,20240927,6420,-57.94,20240117,2000,35.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241118,111012,57,100.00,KONEX,,,N,N,N,N, ,N,2700,205,2,8.22,10340,4,0.67,2800,2800,2140,2865,2125,2495,2585.00,0.00,0,0,3271,2882,2611,2222,1951,2747,2087,59,370,500,1490,5,1,11871408,321,-3.51,1.73,12,0.00,-769.00,1558.00,6420,20240117,-57.94,2000,20240927,35.00,6420,-57.94,20240117,2000,35.00,20240927,6420,-57.94,20240117,2000,35.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241118,101000,57,100.00,KONEX,,,N,N,N,N, ,N,2800,305,2,12.22,2800,1,0.17,2800,2800,2800,2865,2125,2495,2800.00,0.00,0,0,3271,2882,2611,2222,1951,2747,2087,59,370,500,1490,5,1,11871408,332,-3.64,1.80,12,0.00,-769.00,1558.00,6420,20240117,-56.39,2000,20240927,40.00,6420,-56.39,20240117,2000,40.00,20240927,6420,-56.39,20240117,2000,40.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241118,090958,57,100.00,KONEX,,,N,N,N,N, ,N,2800,305,2,12.22,2800,1,0.17,2800,2800,2800,2865,2125,2495,2800.00,0.00,0,0,3271,2882,2611,2222,1951,2747,2087,59,370,500,1490,5,1,11871408,332,-3.64,1.80,12,0.00,-769.00,1558.00,6420,20240117,-56.39,2000,20240927,40.00,6420,-56.39,20240117,2000,40.00,20240927,6420,-56.39,20240117,2000,40.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241115,161035,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-255,5,-9.27,1419570,598,398.67,3000,3000,2340,3160,2340,2750,2373.86,0.00,0,0,3263,3006,2693,2436,2123,2850,2280,59,410,500,1650,5,1,11871408,296,-3.24,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.14,2000,20240927,24.75,6420,-61.14,20240117,2000,24.75,20240927,6420,-61.14,20240117,2000,24.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241115,151107,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-255,5,-9.27,1419570,598,398.67,3000,3000,2340,3160,2340,2750,2373.86,0.00,0,0,3263,3006,2693,2436,2123,2850,2280,59,410,500,1650,5,1,11871408,296,-3.24,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.14,2000,20240927,24.75,6420,-61.14,20240117,2000,24.75,20240927,6420,-61.14,20240117,2000,24.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241115,141055,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-250,5,-9.09,1200010,510,340.00,3000,3000,2340,3160,2340,2750,2352.96,0.00,0,0,3263,3006,2693,2436,2123,2850,2280,59,410,500,1650,5,1,11871408,297,-3.25,1.60,12,0.00,-769.00,1558.00,6420,20240117,-61.06,2000,20240927,25.00,6420,-61.06,20240117,2000,25.00,20240927,6420,-61.06,20240117,2000,25.00,20240927,0.00,N,267080,500,59 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 160959 57 100.00 KONEX N N N N N 2690 195 2 7.82 178250 79 13.21 2800 2800 2140 2865 2125 2495 2256.33 0.00 0 0 3271 2882 2611 2222 1951 2747 2087 59 370 500 1490 5 1 11871408 319 -3.50 1.73 12 0.00 -769.00 1558.00 6420 20240117 -58.10 2000 20240927 34.50 6420 -58.10 20240117 2000 34.50 20240927 6420 -58.10 20240117 2000 34.50 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
3 20241118 151012 57 100.00 KONEX N N N N N 2220 -275 5 -11.02 170180 76 12.71 2800 2800 2140 2865 2125 2495 2239.21 0.00 0 0 3271 2882 2611 2222 1951 2747 2087 59 370 500 1490 5 1 11871408 264 -2.89 1.42 12 0.00 -769.00 1558.00 6420 20240117 -65.42 2000 20240927 11.00 6420 -65.42 20240117 2000 11.00 20240927 6420 -65.42 20240117 2000 11.00 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
4 20241118 141014 57 100.00 KONEX N N N N N 2700 205 2 8.22 10340 4 0.67 2800 2800 2140 2865 2125 2495 2585.00 0.00 0 0 3271 2882 2611 2222 1951 2747 2087 59 370 500 1490 5 1 11871408 321 -3.51 1.73 12 0.00 -769.00 1558.00 6420 20240117 -57.94 2000 20240927 35.00 6420 -57.94 20240117 2000 35.00 20240927 6420 -57.94 20240117 2000 35.00 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
5 20241118 131007 57 100.00 KONEX N N N N N 2700 205 2 8.22 10340 4 0.67 2800 2800 2140 2865 2125 2495 2585.00 0.00 0 0 3271 2882 2611 2222 1951 2747 2087 59 370 500 1490 5 1 11871408 321 -3.51 1.73 12 0.00 -769.00 1558.00 6420 20240117 -57.94 2000 20240927 35.00 6420 -57.94 20240117 2000 35.00 20240927 6420 -57.94 20240117 2000 35.00 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
6 20241118 121011 57 100.00 KONEX N N N N N 2700 205 2 8.22 10340 4 0.67 2800 2800 2140 2865 2125 2495 2585.00 0.00 0 0 3271 2882 2611 2222 1951 2747 2087 59 370 500 1490 5 1 11871408 321 -3.51 1.73 12 0.00 -769.00 1558.00 6420 20240117 -57.94 2000 20240927 35.00 6420 -57.94 20240117 2000 35.00 20240927 6420 -57.94 20240117 2000 35.00 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
7 20241118 111012 57 100.00 KONEX N N N N N 2700 205 2 8.22 10340 4 0.67 2800 2800 2140 2865 2125 2495 2585.00 0.00 0 0 3271 2882 2611 2222 1951 2747 2087 59 370 500 1490 5 1 11871408 321 -3.51 1.73 12 0.00 -769.00 1558.00 6420 20240117 -57.94 2000 20240927 35.00 6420 -57.94 20240117 2000 35.00 20240927 6420 -57.94 20240117 2000 35.00 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
8 20241118 101000 57 100.00 KONEX N N N N N 2800 305 2 12.22 2800 1 0.17 2800 2800 2800 2865 2125 2495 2800.00 0.00 0 0 3271 2882 2611 2222 1951 2747 2087 59 370 500 1490 5 1 11871408 332 -3.64 1.80 12 0.00 -769.00 1558.00 6420 20240117 -56.39 2000 20240927 40.00 6420 -56.39 20240117 2000 40.00 20240927 6420 -56.39 20240117 2000 40.00 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
9 20241118 090958 57 100.00 KONEX N N N N N 2800 305 2 12.22 2800 1 0.17 2800 2800 2800 2865 2125 2495 2800.00 0.00 0 0 3271 2882 2611 2222 1951 2747 2087 59 370 500 1490 5 1 11871408 332 -3.64 1.80 12 0.00 -769.00 1558.00 6420 20240117 -56.39 2000 20240927 40.00 6420 -56.39 20240117 2000 40.00 20240927 6420 -56.39 20240117 2000 40.00 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
10 20241115 161035 57 100.00 KONEX N N N N N 2495 -255 5 -9.27 1419570 598 398.67 3000 3000 2340 3160 2340 2750 2373.86 0.00 0 0 3263 3006 2693 2436 2123 2850 2280 59 410 500 1650 5 1 11871408 296 -3.24 1.60 12 0.01 -769.00 1558.00 6420 20240117 -61.14 2000 20240927 24.75 6420 -61.14 20240117 2000 24.75 20240927 6420 -61.14 20240117 2000 24.75 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
11 20241115 151107 57 100.00 KONEX N N N N N 2495 -255 5 -9.27 1419570 598 398.67 3000 3000 2340 3160 2340 2750 2373.86 0.00 0 0 3263 3006 2693 2436 2123 2850 2280 59 410 500 1650 5 1 11871408 296 -3.24 1.60 12 0.01 -769.00 1558.00 6420 20240117 -61.14 2000 20240927 24.75 6420 -61.14 20240117 2000 24.75 20240927 6420 -61.14 20240117 2000 24.75 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
12 20241115 141055 57 100.00 KONEX N N N N N 2500 -250 5 -9.09 1200010 510 340.00 3000 3000 2340 3160 2340 2750 2352.96 0.00 0 0 3263 3006 2693 2436 2123 2850 2280 59 410 500 1650 5 1 11871408 297 -3.25 1.60 12 0.00 -769.00 1558.00 6420 20240117 -61.06 2000 20240927 25.00 6420 -61.06 20240117 2000 25.00 20240927 6420 -61.06 20240117 2000 25.00 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N