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
092590/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
20241118,160653,57,100.00,KONEX,,,N,N,N,N, ,N,901,-159,4,-15.00,901,1,100.00,901,901,901,1219,901,1060,901.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,36,159,500,630,1,1,7291098,66,-5.24,0.46,12,0.00,-172.00,1976.00,1550,20231114,-41.87,515,20240124,74.95,1247,-27.75,20241024,515,74.95,20240124,1262,-28.61,20231122,515,74.95,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241118,150659,57,100.00,KONEX,,,N,N,N,N, ,N,901,-159,4,-15.00,901,1,100.00,901,901,901,1219,901,1060,901.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,36,159,500,630,1,1,7291098,66,-5.24,0.46,12,0.00,-172.00,1976.00,1550,20231114,-41.87,515,20240124,74.95,1247,-27.75,20241024,515,74.95,20240124,1262,-28.61,20231122,515,74.95,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241118,140702,57,100.00,KONEX,,,N,N,N,N, ,N,901,-159,4,-15.00,901,1,100.00,901,901,901,1219,901,1060,901.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,36,159,500,630,1,1,7291098,66,-5.24,0.46,12,0.00,-172.00,1976.00,1550,20231114,-41.87,515,20240124,74.95,1247,-27.75,20241024,515,74.95,20240124,1262,-28.61,20231122,515,74.95,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241118,130659,57,100.00,KONEX,,,N,N,N,N, ,N,901,-159,4,-15.00,901,1,100.00,901,901,901,1219,901,1060,901.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,36,159,500,630,1,1,7291098,66,-5.24,0.46,12,0.00,-172.00,1976.00,1550,20231114,-41.87,515,20240124,74.95,1247,-27.75,20241024,515,74.95,20240124,1262,-28.61,20231122,515,74.95,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241118,120702,57,100.00,KONEX,,,N,N,N,N, ,N,901,-159,4,-15.00,901,1,100.00,901,901,901,1219,901,1060,901.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,36,159,500,630,1,1,7291098,66,-5.24,0.46,12,0.00,-172.00,1976.00,1550,20231114,-41.87,515,20240124,74.95,1247,-27.75,20241024,515,74.95,20240124,1262,-28.61,20231122,515,74.95,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241118,110701,57,100.00,KONEX,,,N,N,N,N, ,N,901,-159,4,-15.00,901,1,100.00,901,901,901,1219,901,1060,901.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,36,159,500,630,1,1,7291098,66,-5.24,0.46,12,0.00,-172.00,1976.00,1550,20231114,-41.87,515,20240124,74.95,1247,-27.75,20241024,515,74.95,20240124,1262,-28.61,20231122,515,74.95,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241118,100654,57,100.00,KONEX,,,N,N,N,N, ,N,901,-159,4,-15.00,901,1,100.00,901,901,901,1219,901,1060,901.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,36,159,500,630,1,1,7291098,66,-5.24,0.46,12,0.00,-172.00,1976.00,1550,20231114,-41.87,515,20240124,74.95,1247,-27.75,20241024,515,74.95,20240124,1262,-28.61,20231122,515,74.95,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241118,090654,57,100.00,KONEX,,,N,N,N,N, ,N,901,-159,4,-15.00,901,1,100.00,901,901,901,1219,901,1060,901.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,36,159,500,630,1,1,7291098,66,-5.24,0.46,12,0.00,-172.00,1976.00,1550,20231114,-41.87,515,20240124,74.95,1247,-27.75,20241024,515,74.95,20240124,1262,-28.61,20231122,515,74.95,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241115,160714,57,100.00,KONEX,,,N,N,N,N, ,N,1060,122,2,13.01,1060,1,100.00,1060,1060,1060,1078,798,938,1060.00,0.00,0,0,938,938,938,938,938,938,938,36,140,500,560,1,1,7291098,77,-6.16,0.54,12,0.00,-172.00,1976.00,1550,20231114,-31.61,515,20240124,105.83,1247,-15.00,20241024,515,105.83,20240124,1318,-19.58,20231115,515,105.83,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241115,150734,57,100.00,KONEX,,,N,N,N,N, ,N,1060,122,2,13.01,1060,1,100.00,1060,1060,1060,1078,798,938,1060.00,0.00,0,0,938,938,938,938,938,938,938,36,140,500,560,1,1,7291098,77,-6.16,0.54,12,0.00,-172.00,1976.00,1550,20231114,-31.61,515,20240124,105.83,1247,-15.00,20241024,515,105.83,20240124,1318,-19.58,20231115,515,105.83,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241115,140727,57,100.00,KONEX,,,N,N,N,N, ,N,1060,122,2,13.01,1060,1,100.00,1060,1060,1060,1078,798,938,1060.00,0.00,0,0,938,938,938,938,938,938,938,36,140,500,560,1,1,7291098,77,-6.16,0.54,12,0.00,-172.00,1976.00,1550,20231114,-31.61,515,20240124,105.83,1247,-15.00,20241024,515,105.83,20240124,1318,-19.58,20231115,515,105.83,20240124,0.00,N,092590,500,36 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 160653 57 100.00 KONEX N N N N N 901 -159 4 -15.00 901 1 100.00 901 901 901 1219 901 1060 901.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 36 159 500 630 1 1 7291098 66 -5.24 0.46 12 0.00 -172.00 1976.00 1550 20231114 -41.87 515 20240124 74.95 1247 -27.75 20241024 515 74.95 20240124 1262 -28.61 20231122 515 74.95 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
3 20241118 150659 57 100.00 KONEX N N N N N 901 -159 4 -15.00 901 1 100.00 901 901 901 1219 901 1060 901.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 36 159 500 630 1 1 7291098 66 -5.24 0.46 12 0.00 -172.00 1976.00 1550 20231114 -41.87 515 20240124 74.95 1247 -27.75 20241024 515 74.95 20240124 1262 -28.61 20231122 515 74.95 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
4 20241118 140702 57 100.00 KONEX N N N N N 901 -159 4 -15.00 901 1 100.00 901 901 901 1219 901 1060 901.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 36 159 500 630 1 1 7291098 66 -5.24 0.46 12 0.00 -172.00 1976.00 1550 20231114 -41.87 515 20240124 74.95 1247 -27.75 20241024 515 74.95 20240124 1262 -28.61 20231122 515 74.95 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
5 20241118 130659 57 100.00 KONEX N N N N N 901 -159 4 -15.00 901 1 100.00 901 901 901 1219 901 1060 901.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 36 159 500 630 1 1 7291098 66 -5.24 0.46 12 0.00 -172.00 1976.00 1550 20231114 -41.87 515 20240124 74.95 1247 -27.75 20241024 515 74.95 20240124 1262 -28.61 20231122 515 74.95 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
6 20241118 120702 57 100.00 KONEX N N N N N 901 -159 4 -15.00 901 1 100.00 901 901 901 1219 901 1060 901.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 36 159 500 630 1 1 7291098 66 -5.24 0.46 12 0.00 -172.00 1976.00 1550 20231114 -41.87 515 20240124 74.95 1247 -27.75 20241024 515 74.95 20240124 1262 -28.61 20231122 515 74.95 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
7 20241118 110701 57 100.00 KONEX N N N N N 901 -159 4 -15.00 901 1 100.00 901 901 901 1219 901 1060 901.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 36 159 500 630 1 1 7291098 66 -5.24 0.46 12 0.00 -172.00 1976.00 1550 20231114 -41.87 515 20240124 74.95 1247 -27.75 20241024 515 74.95 20240124 1262 -28.61 20231122 515 74.95 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
8 20241118 100654 57 100.00 KONEX N N N N N 901 -159 4 -15.00 901 1 100.00 901 901 901 1219 901 1060 901.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 36 159 500 630 1 1 7291098 66 -5.24 0.46 12 0.00 -172.00 1976.00 1550 20231114 -41.87 515 20240124 74.95 1247 -27.75 20241024 515 74.95 20240124 1262 -28.61 20231122 515 74.95 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
9 20241118 090654 57 100.00 KONEX N N N N N 901 -159 4 -15.00 901 1 100.00 901 901 901 1219 901 1060 901.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 36 159 500 630 1 1 7291098 66 -5.24 0.46 12 0.00 -172.00 1976.00 1550 20231114 -41.87 515 20240124 74.95 1247 -27.75 20241024 515 74.95 20240124 1262 -28.61 20231122 515 74.95 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
10 20241115 160714 57 100.00 KONEX N N N N N 1060 122 2 13.01 1060 1 100.00 1060 1060 1060 1078 798 938 1060.00 0.00 0 0 938 938 938 938 938 938 938 36 140 500 560 1 1 7291098 77 -6.16 0.54 12 0.00 -172.00 1976.00 1550 20231114 -31.61 515 20240124 105.83 1247 -15.00 20241024 515 105.83 20240124 1318 -19.58 20231115 515 105.83 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
11 20241115 150734 57 100.00 KONEX N N N N N 1060 122 2 13.01 1060 1 100.00 1060 1060 1060 1078 798 938 1060.00 0.00 0 0 938 938 938 938 938 938 938 36 140 500 560 1 1 7291098 77 -6.16 0.54 12 0.00 -172.00 1976.00 1550 20231114 -31.61 515 20240124 105.83 1247 -15.00 20241024 515 105.83 20240124 1318 -19.58 20231115 515 105.83 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
12 20241115 140727 57 100.00 KONEX N N N N N 1060 122 2 13.01 1060 1 100.00 1060 1060 1060 1078 798 938 1060.00 0.00 0 0 938 938 938 938 938 938 938 36 140 500 560 1 1 7291098 77 -6.16 0.54 12 0.00 -172.00 1976.00 1550 20231114 -31.61 515 20240124 105.83 1247 -15.00 20241024 515 105.83 20240124 1318 -19.58 20231115 515 105.83 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N