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
012210/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
20241118,160251,57,100.00,KONEX,,,N,N,N,N, ,N,2230,75,2,3.48,24695,11,550.00,2395,2395,2230,2475,1835,2155,2245.00,0.00,0,0,2228,2191,2173,2136,2118,2182,2127,178,320,500,1290,5,1,35599885,794,76.90,1.39,12,0.00,29.00,1599.00,3780,20240912,-41.01,816,20231127,173.28,3780,-41.01,20240912,865,157.80,20240102,3780,-41.01,20240912,816,173.28,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241118,150253,57,100.00,KONEX,,,N,N,N,N, ,N,2395,240,2,11.14,2395,1,50.00,2395,2395,2395,2475,1835,2155,2395.00,0.00,0,0,2228,2191,2173,2136,2118,2182,2127,178,320,500,1290,5,1,35599885,853,82.59,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.64,816,20231127,193.50,3780,-36.64,20240912,865,176.88,20240102,3780,-36.64,20240912,816,193.50,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241118,140252,57,100.00,KONEX,,,N,N,N,N, ,N,2395,240,2,11.14,2395,1,50.00,2395,2395,2395,2475,1835,2155,2395.00,0.00,0,0,2228,2191,2173,2136,2118,2182,2127,178,320,500,1290,5,1,35599885,853,82.59,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.64,816,20231127,193.50,3780,-36.64,20240912,865,176.88,20240102,3780,-36.64,20240912,816,193.50,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241118,130251,57,100.00,KONEX,,,N,N,N,N, ,N,2395,240,2,11.14,2395,1,50.00,2395,2395,2395,2475,1835,2155,2395.00,0.00,0,0,2228,2191,2173,2136,2118,2182,2127,178,320,500,1290,5,1,35599885,853,82.59,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.64,816,20231127,193.50,3780,-36.64,20240912,865,176.88,20240102,3780,-36.64,20240912,816,193.50,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241118,120253,57,100.00,KONEX,,,N,N,N,N, ,N,2395,240,2,11.14,2395,1,50.00,2395,2395,2395,2475,1835,2155,2395.00,0.00,0,0,2228,2191,2173,2136,2118,2182,2127,178,320,500,1290,5,1,35599885,853,82.59,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.64,816,20231127,193.50,3780,-36.64,20240912,865,176.88,20240102,3780,-36.64,20240912,816,193.50,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241118,110252,57,100.00,KONEX,,,N,N,N,N, ,N,2395,240,2,11.14,2395,1,50.00,2395,2395,2395,2475,1835,2155,2395.00,0.00,0,0,2228,2191,2173,2136,2118,2182,2127,178,320,500,1290,5,1,35599885,853,82.59,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.64,816,20231127,193.50,3780,-36.64,20240912,865,176.88,20240102,3780,-36.64,20240912,816,193.50,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241118,100253,57,100.00,KONEX,,,N,N,N,N, ,N,2395,240,2,11.14,2395,1,50.00,2395,2395,2395,2475,1835,2155,2395.00,0.00,0,0,2228,2191,2173,2136,2118,2182,2127,178,320,500,1290,5,1,35599885,853,82.59,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.64,816,20231127,193.50,3780,-36.64,20240912,865,176.88,20240102,3780,-36.64,20240912,816,193.50,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241118,090249,57,100.00,KONEX,,,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2475,1835,2155,0.00,0.00,0,0,2228,2191,2173,2136,2118,2182,2127,178,320,500,1290,5,1,35599885,767,74.31,1.35,12,0.00,29.00,1599.00,3780,20240912,-42.99,816,20231127,164.09,3780,-42.99,20240912,865,149.13,20240102,3780,-42.99,20240912,816,164.09,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241115,160257,57,100.00,KONEX,,,N,N,N,N, ,N,2155,201,2,10.29,4365,2,0.13,2210,2210,2155,2245,1661,1954,2182.50,0.00,0,0,2097,2025,1918,1846,1739,2061,1882,178,291,500,1170,5,1,35599885,767,74.31,1.35,12,0.00,29.00,1599.00,3780,20240912,-42.99,816,20231127,164.09,3780,-42.99,20240912,865,149.13,20240102,3780,-42.99,20240912,816,164.09,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241115,150304,57,100.00,KONEX,,,N,N,N,N, ,N,2210,256,2,13.10,2210,1,0.07,2210,2210,2210,2245,1661,1954,2210.00,0.00,0,0,2097,2025,1918,1846,1739,2061,1882,178,291,500,1170,5,1,35599885,787,76.21,1.38,12,0.00,29.00,1599.00,3780,20240912,-41.53,816,20231127,170.83,3780,-41.53,20240912,865,155.49,20240102,3780,-41.53,20240912,816,170.83,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241115,140302,57,100.00,KONEX,,,N,N,N,N, ,N,2210,256,2,13.10,2210,1,0.07,2210,2210,2210,2245,1661,1954,2210.00,0.00,0,0,2097,2025,1918,1846,1739,2061,1882,178,291,500,1170,5,1,35599885,787,76.21,1.38,12,0.00,29.00,1599.00,3780,20240912,-41.53,816,20231127,170.83,3780,-41.53,20240912,865,155.49,20240102,3780,-41.53,20240912,816,170.83,20231127,0.00,N,012210,500,177 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 160251 57 100.00 KONEX N N N N N 2230 75 2 3.48 24695 11 550.00 2395 2395 2230 2475 1835 2155 2245.00 0.00 0 0 2228 2191 2173 2136 2118 2182 2127 178 320 500 1290 5 1 35599885 794 76.90 1.39 12 0.00 29.00 1599.00 3780 20240912 -41.01 816 20231127 173.28 3780 -41.01 20240912 865 157.80 20240102 3780 -41.01 20240912 816 173.28 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
3 20241118 150253 57 100.00 KONEX N N N N N 2395 240 2 11.14 2395 1 50.00 2395 2395 2395 2475 1835 2155 2395.00 0.00 0 0 2228 2191 2173 2136 2118 2182 2127 178 320 500 1290 5 1 35599885 853 82.59 1.50 12 0.00 29.00 1599.00 3780 20240912 -36.64 816 20231127 193.50 3780 -36.64 20240912 865 176.88 20240102 3780 -36.64 20240912 816 193.50 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
4 20241118 140252 57 100.00 KONEX N N N N N 2395 240 2 11.14 2395 1 50.00 2395 2395 2395 2475 1835 2155 2395.00 0.00 0 0 2228 2191 2173 2136 2118 2182 2127 178 320 500 1290 5 1 35599885 853 82.59 1.50 12 0.00 29.00 1599.00 3780 20240912 -36.64 816 20231127 193.50 3780 -36.64 20240912 865 176.88 20240102 3780 -36.64 20240912 816 193.50 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
5 20241118 130251 57 100.00 KONEX N N N N N 2395 240 2 11.14 2395 1 50.00 2395 2395 2395 2475 1835 2155 2395.00 0.00 0 0 2228 2191 2173 2136 2118 2182 2127 178 320 500 1290 5 1 35599885 853 82.59 1.50 12 0.00 29.00 1599.00 3780 20240912 -36.64 816 20231127 193.50 3780 -36.64 20240912 865 176.88 20240102 3780 -36.64 20240912 816 193.50 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
6 20241118 120253 57 100.00 KONEX N N N N N 2395 240 2 11.14 2395 1 50.00 2395 2395 2395 2475 1835 2155 2395.00 0.00 0 0 2228 2191 2173 2136 2118 2182 2127 178 320 500 1290 5 1 35599885 853 82.59 1.50 12 0.00 29.00 1599.00 3780 20240912 -36.64 816 20231127 193.50 3780 -36.64 20240912 865 176.88 20240102 3780 -36.64 20240912 816 193.50 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
7 20241118 110252 57 100.00 KONEX N N N N N 2395 240 2 11.14 2395 1 50.00 2395 2395 2395 2475 1835 2155 2395.00 0.00 0 0 2228 2191 2173 2136 2118 2182 2127 178 320 500 1290 5 1 35599885 853 82.59 1.50 12 0.00 29.00 1599.00 3780 20240912 -36.64 816 20231127 193.50 3780 -36.64 20240912 865 176.88 20240102 3780 -36.64 20240912 816 193.50 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
8 20241118 100253 57 100.00 KONEX N N N N N 2395 240 2 11.14 2395 1 50.00 2395 2395 2395 2475 1835 2155 2395.00 0.00 0 0 2228 2191 2173 2136 2118 2182 2127 178 320 500 1290 5 1 35599885 853 82.59 1.50 12 0.00 29.00 1599.00 3780 20240912 -36.64 816 20231127 193.50 3780 -36.64 20240912 865 176.88 20240102 3780 -36.64 20240912 816 193.50 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
9 20241118 090249 57 100.00 KONEX N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2475 1835 2155 0.00 0.00 0 0 2228 2191 2173 2136 2118 2182 2127 178 320 500 1290 5 1 35599885 767 74.31 1.35 12 0.00 29.00 1599.00 3780 20240912 -42.99 816 20231127 164.09 3780 -42.99 20240912 865 149.13 20240102 3780 -42.99 20240912 816 164.09 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
10 20241115 160257 57 100.00 KONEX N N N N N 2155 201 2 10.29 4365 2 0.13 2210 2210 2155 2245 1661 1954 2182.50 0.00 0 0 2097 2025 1918 1846 1739 2061 1882 178 291 500 1170 5 1 35599885 767 74.31 1.35 12 0.00 29.00 1599.00 3780 20240912 -42.99 816 20231127 164.09 3780 -42.99 20240912 865 149.13 20240102 3780 -42.99 20240912 816 164.09 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
11 20241115 150304 57 100.00 KONEX N N N N N 2210 256 2 13.10 2210 1 0.07 2210 2210 2210 2245 1661 1954 2210.00 0.00 0 0 2097 2025 1918 1846 1739 2061 1882 178 291 500 1170 5 1 35599885 787 76.21 1.38 12 0.00 29.00 1599.00 3780 20240912 -41.53 816 20231127 170.83 3780 -41.53 20240912 865 155.49 20240102 3780 -41.53 20240912 816 170.83 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
12 20241115 140302 57 100.00 KONEX N N N N N 2210 256 2 13.10 2210 1 0.07 2210 2210 2210 2245 1661 1954 2210.00 0.00 0 0 2097 2025 1918 1846 1739 2061 1882 178 291 500 1170 5 1 35599885 787 76.21 1.38 12 0.00 29.00 1599.00 3780 20240912 -41.53 816 20231127 170.83 3780 -41.53 20240912 865 155.49 20240102 3780 -41.53 20240912 816 170.83 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N