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
112190/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
20241118,160731,57,100.00,KONEX,,,N,N,N,N, ,N,1179,59,2,5.27,14675,13,0.12,1198,1198,1021,1288,952,1120,1128.85,0.00,0,0,1295,1207,1109,1021,923,1158,972,36,168,500,710,1,1,7125253,84,3.34,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.91,1000,20241030,17.90,1899,-37.91,20240116,1000,17.90,20241030,1899,-37.91,20240116,1000,17.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241118,150740,57,100.00,KONEX,,,N,N,N,N, ,N,1179,59,2,5.27,14675,13,0.12,1198,1198,1021,1288,952,1120,1128.85,0.00,0,0,1295,1207,1109,1021,923,1158,972,36,168,500,710,1,1,7125253,84,3.34,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.91,1000,20241030,17.90,1899,-37.91,20240116,1000,17.90,20241030,1899,-37.91,20240116,1000,17.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241118,140742,57,100.00,KONEX,,,N,N,N,N, ,N,1179,59,2,5.27,14675,13,0.12,1198,1198,1021,1288,952,1120,1128.85,0.00,0,0,1295,1207,1109,1021,923,1158,972,36,168,500,710,1,1,7125253,84,3.34,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.91,1000,20241030,17.90,1899,-37.91,20240116,1000,17.90,20241030,1899,-37.91,20240116,1000,17.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241118,130739,57,100.00,KONEX,,,N,N,N,N, ,N,1034,-86,5,-7.68,11280,10,0.09,1198,1198,1021,1288,952,1120,1128.00,0.00,0,0,1295,1207,1109,1021,923,1158,972,36,168,500,710,1,1,7125253,74,2.93,0.19,12,0.00,353.00,5560.00,1899,20240116,-45.55,1000,20241030,3.40,1899,-45.55,20240116,1000,3.40,20241030,1899,-45.55,20240116,1000,3.40,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241118,120741,57,100.00,KONEX,,,N,N,N,N, ,N,1198,78,2,6.96,8033,7,0.06,1198,1198,1021,1288,952,1120,1147.57,0.00,0,0,1295,1207,1109,1021,923,1158,972,36,168,500,710,1,1,7125253,85,3.39,0.22,12,0.00,353.00,5560.00,1899,20240116,-36.91,1000,20241030,19.80,1899,-36.91,20240116,1000,19.80,20241030,1899,-36.91,20240116,1000,19.80,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241118,110742,57,100.00,KONEX,,,N,N,N,N, ,N,1198,78,2,6.96,8033,7,0.06,1198,1198,1021,1288,952,1120,1147.57,0.00,0,0,1295,1207,1109,1021,923,1158,972,36,168,500,710,1,1,7125253,85,3.39,0.22,12,0.00,353.00,5560.00,1899,20240116,-36.91,1000,20241030,19.80,1899,-36.91,20240116,1000,19.80,20241030,1899,-36.91,20240116,1000,19.80,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241118,100733,57,100.00,KONEX,,,N,N,N,N, ,N,1198,78,2,6.96,8033,7,0.06,1198,1198,1021,1288,952,1120,1147.57,0.00,0,0,1295,1207,1109,1021,923,1158,972,36,168,500,710,1,1,7125253,85,3.39,0.22,12,0.00,353.00,5560.00,1899,20240116,-36.91,1000,20241030,19.80,1899,-36.91,20240116,1000,19.80,20241030,1899,-36.91,20240116,1000,19.80,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241118,090732,57,100.00,KONEX,,,N,N,N,N, ,N,1198,78,2,6.96,3417,3,0.03,1198,1198,1021,1288,952,1120,1139.00,0.00,0,0,1295,1207,1109,1021,923,1158,972,36,168,500,710,1,1,7125253,85,3.39,0.22,12,0.00,353.00,5560.00,1899,20240116,-36.91,1000,20241030,19.80,1899,-36.91,20240116,1000,19.80,20241030,1899,-36.91,20240116,1000,19.80,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241115,160756,57,100.00,KONEX,,,N,N,N,N, ,N,1120,-59,5,-5.00,11766525,11282,125355.55,1197,1197,1011,1355,1003,1179,1042.95,0.00,0,0,1312,1245,1131,1064,950,1188,1007,36,176,500,750,1,1,7125253,80,3.17,0.20,12,0.16,353.00,5560.00,1899,20240116,-41.02,1000,20241030,12.00,1899,-41.02,20240116,1000,12.00,20241030,1899,-41.02,20240116,1000,12.00,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241115,150819,57,100.00,KONEX,,,N,N,N,N, ,N,1120,-59,5,-5.00,11766525,11282,125355.55,1197,1197,1011,1355,1003,1179,1042.95,0.00,0,0,1312,1245,1131,1064,950,1188,1007,36,176,500,750,1,1,7125253,80,3.17,0.20,12,0.16,353.00,5560.00,1899,20240116,-41.02,1000,20241030,12.00,1899,-41.02,20240116,1000,12.00,20241030,1899,-41.02,20240116,1000,12.00,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241115,140811,57,100.00,KONEX,,,N,N,N,N, ,N,1120,-59,5,-5.00,11766525,11282,125355.55,1197,1197,1011,1355,1003,1179,1042.95,0.00,0,0,1312,1245,1131,1064,950,1188,1007,36,176,500,750,1,1,7125253,80,3.17,0.20,12,0.16,353.00,5560.00,1899,20240116,-41.02,1000,20241030,12.00,1899,-41.02,20240116,1000,12.00,20241030,1899,-41.02,20240116,1000,12.00,20241030,0.00,N,112190,500,35 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 160731 57 100.00 KONEX N N N N N 1179 59 2 5.27 14675 13 0.12 1198 1198 1021 1288 952 1120 1128.85 0.00 0 0 1295 1207 1109 1021 923 1158 972 36 168 500 710 1 1 7125253 84 3.34 0.21 12 0.00 353.00 5560.00 1899 20240116 -37.91 1000 20241030 17.90 1899 -37.91 20240116 1000 17.90 20241030 1899 -37.91 20240116 1000 17.90 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
3 20241118 150740 57 100.00 KONEX N N N N N 1179 59 2 5.27 14675 13 0.12 1198 1198 1021 1288 952 1120 1128.85 0.00 0 0 1295 1207 1109 1021 923 1158 972 36 168 500 710 1 1 7125253 84 3.34 0.21 12 0.00 353.00 5560.00 1899 20240116 -37.91 1000 20241030 17.90 1899 -37.91 20240116 1000 17.90 20241030 1899 -37.91 20240116 1000 17.90 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
4 20241118 140742 57 100.00 KONEX N N N N N 1179 59 2 5.27 14675 13 0.12 1198 1198 1021 1288 952 1120 1128.85 0.00 0 0 1295 1207 1109 1021 923 1158 972 36 168 500 710 1 1 7125253 84 3.34 0.21 12 0.00 353.00 5560.00 1899 20240116 -37.91 1000 20241030 17.90 1899 -37.91 20240116 1000 17.90 20241030 1899 -37.91 20240116 1000 17.90 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
5 20241118 130739 57 100.00 KONEX N N N N N 1034 -86 5 -7.68 11280 10 0.09 1198 1198 1021 1288 952 1120 1128.00 0.00 0 0 1295 1207 1109 1021 923 1158 972 36 168 500 710 1 1 7125253 74 2.93 0.19 12 0.00 353.00 5560.00 1899 20240116 -45.55 1000 20241030 3.40 1899 -45.55 20240116 1000 3.40 20241030 1899 -45.55 20240116 1000 3.40 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
6 20241118 120741 57 100.00 KONEX N N N N N 1198 78 2 6.96 8033 7 0.06 1198 1198 1021 1288 952 1120 1147.57 0.00 0 0 1295 1207 1109 1021 923 1158 972 36 168 500 710 1 1 7125253 85 3.39 0.22 12 0.00 353.00 5560.00 1899 20240116 -36.91 1000 20241030 19.80 1899 -36.91 20240116 1000 19.80 20241030 1899 -36.91 20240116 1000 19.80 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
7 20241118 110742 57 100.00 KONEX N N N N N 1198 78 2 6.96 8033 7 0.06 1198 1198 1021 1288 952 1120 1147.57 0.00 0 0 1295 1207 1109 1021 923 1158 972 36 168 500 710 1 1 7125253 85 3.39 0.22 12 0.00 353.00 5560.00 1899 20240116 -36.91 1000 20241030 19.80 1899 -36.91 20240116 1000 19.80 20241030 1899 -36.91 20240116 1000 19.80 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
8 20241118 100733 57 100.00 KONEX N N N N N 1198 78 2 6.96 8033 7 0.06 1198 1198 1021 1288 952 1120 1147.57 0.00 0 0 1295 1207 1109 1021 923 1158 972 36 168 500 710 1 1 7125253 85 3.39 0.22 12 0.00 353.00 5560.00 1899 20240116 -36.91 1000 20241030 19.80 1899 -36.91 20240116 1000 19.80 20241030 1899 -36.91 20240116 1000 19.80 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
9 20241118 090732 57 100.00 KONEX N N N N N 1198 78 2 6.96 3417 3 0.03 1198 1198 1021 1288 952 1120 1139.00 0.00 0 0 1295 1207 1109 1021 923 1158 972 36 168 500 710 1 1 7125253 85 3.39 0.22 12 0.00 353.00 5560.00 1899 20240116 -36.91 1000 20241030 19.80 1899 -36.91 20240116 1000 19.80 20241030 1899 -36.91 20240116 1000 19.80 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
10 20241115 160756 57 100.00 KONEX N N N N N 1120 -59 5 -5.00 11766525 11282 125355.55 1197 1197 1011 1355 1003 1179 1042.95 0.00 0 0 1312 1245 1131 1064 950 1188 1007 36 176 500 750 1 1 7125253 80 3.17 0.20 12 0.16 353.00 5560.00 1899 20240116 -41.02 1000 20241030 12.00 1899 -41.02 20240116 1000 12.00 20241030 1899 -41.02 20240116 1000 12.00 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
11 20241115 150819 57 100.00 KONEX N N N N N 1120 -59 5 -5.00 11766525 11282 125355.55 1197 1197 1011 1355 1003 1179 1042.95 0.00 0 0 1312 1245 1131 1064 950 1188 1007 36 176 500 750 1 1 7125253 80 3.17 0.20 12 0.16 353.00 5560.00 1899 20240116 -41.02 1000 20241030 12.00 1899 -41.02 20240116 1000 12.00 20241030 1899 -41.02 20240116 1000 12.00 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
12 20241115 140811 57 100.00 KONEX N N N N N 1120 -59 5 -5.00 11766525 11282 125355.55 1197 1197 1011 1355 1003 1179 1042.95 0.00 0 0 1312 1245 1131 1064 950 1188 1007 36 176 500 750 1 1 7125253 80 3.17 0.20 12 0.16 353.00 5560.00 1899 20240116 -41.02 1000 20241030 12.00 1899 -41.02 20240116 1000 12.00 20241030 1899 -41.02 20240116 1000 12.00 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N