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
116100/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
20241118,160737,57,100.00,KONEX,,,N,N,N,N, ,N,1399,-246,4,-14.95,8853,6,27.27,1858,1858,1399,1891,1399,1645,1475.50,0.00,0,0,2002,1823,1554,1375,1106,1689,1241,31,246,500,980,1,1,6239986,87,25.91,0.49,12,0.00,54.00,2863.00,2195,20240726,-36.26,900,20240103,55.44,2195,-36.26,20240726,900,55.44,20240103,2195,-36.26,20240726,900,55.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241118,150746,57,100.00,KONEX,,,N,N,N,N, ,N,1645,0,3,0.00,0,0,0.00,0,0,0,1891,1399,1645,0.00,0.00,0,0,2002,1823,1554,1375,1106,1689,1241,31,246,500,980,1,1,6239986,103,30.46,0.57,12,0.00,54.00,2863.00,2195,20240726,-25.06,900,20240103,82.78,2195,-25.06,20240726,900,82.78,20240103,2195,-25.06,20240726,900,82.78,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241118,140747,57,100.00,KONEX,,,N,N,N,N, ,N,1645,0,3,0.00,0,0,0.00,0,0,0,1891,1399,1645,0.00,0.00,0,0,2002,1823,1554,1375,1106,1689,1241,31,246,500,980,1,1,6239986,103,30.46,0.57,12,0.00,54.00,2863.00,2195,20240726,-25.06,900,20240103,82.78,2195,-25.06,20240726,900,82.78,20240103,2195,-25.06,20240726,900,82.78,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241118,130745,57,100.00,KONEX,,,N,N,N,N, ,N,1645,0,3,0.00,0,0,0.00,0,0,0,1891,1399,1645,0.00,0.00,0,0,2002,1823,1554,1375,1106,1689,1241,31,246,500,980,1,1,6239986,103,30.46,0.57,12,0.00,54.00,2863.00,2195,20240726,-25.06,900,20240103,82.78,2195,-25.06,20240726,900,82.78,20240103,2195,-25.06,20240726,900,82.78,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241118,120747,57,100.00,KONEX,,,N,N,N,N, ,N,1645,0,3,0.00,0,0,0.00,0,0,0,1891,1399,1645,0.00,0.00,0,0,2002,1823,1554,1375,1106,1689,1241,31,246,500,980,1,1,6239986,103,30.46,0.57,12,0.00,54.00,2863.00,2195,20240726,-25.06,900,20240103,82.78,2195,-25.06,20240726,900,82.78,20240103,2195,-25.06,20240726,900,82.78,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241118,110747,57,100.00,KONEX,,,N,N,N,N, ,N,1645,0,3,0.00,0,0,0.00,0,0,0,1891,1399,1645,0.00,0.00,0,0,2002,1823,1554,1375,1106,1689,1241,31,246,500,980,1,1,6239986,103,30.46,0.57,12,0.00,54.00,2863.00,2195,20240726,-25.06,900,20240103,82.78,2195,-25.06,20240726,900,82.78,20240103,2195,-25.06,20240726,900,82.78,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241118,100739,57,100.00,KONEX,,,N,N,N,N, ,N,1645,0,3,0.00,0,0,0.00,0,0,0,1891,1399,1645,0.00,0.00,0,0,2002,1823,1554,1375,1106,1689,1241,31,246,500,980,1,1,6239986,103,30.46,0.57,12,0.00,54.00,2863.00,2195,20240726,-25.06,900,20240103,82.78,2195,-25.06,20240726,900,82.78,20240103,2195,-25.06,20240726,900,82.78,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241118,090737,57,100.00,KONEX,,,N,N,N,N, ,N,1645,0,3,0.00,0,0,0.00,0,0,0,1891,1399,1645,0.00,0.00,0,0,2002,1823,1554,1375,1106,1689,1241,31,246,500,980,1,1,6239986,103,30.46,0.57,12,0.00,54.00,2863.00,2195,20240726,-25.06,900,20240103,82.78,2195,-25.06,20240726,900,82.78,20240103,2195,-25.06,20240726,900,82.78,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241115,160802,57,100.00,KONEX,,,N,N,N,N, ,N,1645,134,2,8.87,29128,22,70.97,1733,1733,1285,1737,1285,1511,1324.00,0.00,0,0,1511,1511,1511,1511,1511,1511,1511,31,226,500,900,1,1,6239986,103,30.46,0.57,12,0.00,54.00,2863.00,2195,20240726,-25.06,900,20240103,82.78,2195,-25.06,20240726,900,82.78,20240103,2195,-25.06,20240726,900,82.78,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241115,150825,57,100.00,KONEX,,,N,N,N,N, ,N,1645,134,2,8.87,29128,22,70.97,1733,1733,1285,1737,1285,1511,1324.00,0.00,0,0,1511,1511,1511,1511,1511,1511,1511,31,226,500,900,1,1,6239986,103,30.46,0.57,12,0.00,54.00,2863.00,2195,20240726,-25.06,900,20240103,82.78,2195,-25.06,20240726,900,82.78,20240103,2195,-25.06,20240726,900,82.78,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241115,140817,57,100.00,KONEX,,,N,N,N,N, ,N,1645,134,2,8.87,29128,22,70.97,1733,1733,1285,1737,1285,1511,1324.00,0.00,0,0,1511,1511,1511,1511,1511,1511,1511,31,226,500,900,1,1,6239986,103,30.46,0.57,12,0.00,54.00,2863.00,2195,20240726,-25.06,900,20240103,82.78,2195,-25.06,20240726,900,82.78,20240103,2195,-25.06,20240726,900,82.78,20240103,0.00,N,116100,500,31 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 160737 57 100.00 KONEX N N N N N 1399 -246 4 -14.95 8853 6 27.27 1858 1858 1399 1891 1399 1645 1475.50 0.00 0 0 2002 1823 1554 1375 1106 1689 1241 31 246 500 980 1 1 6239986 87 25.91 0.49 12 0.00 54.00 2863.00 2195 20240726 -36.26 900 20240103 55.44 2195 -36.26 20240726 900 55.44 20240103 2195 -36.26 20240726 900 55.44 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
3 20241118 150746 57 100.00 KONEX N N N N N 1645 0 3 0.00 0 0 0.00 0 0 0 1891 1399 1645 0.00 0.00 0 0 2002 1823 1554 1375 1106 1689 1241 31 246 500 980 1 1 6239986 103 30.46 0.57 12 0.00 54.00 2863.00 2195 20240726 -25.06 900 20240103 82.78 2195 -25.06 20240726 900 82.78 20240103 2195 -25.06 20240726 900 82.78 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
4 20241118 140747 57 100.00 KONEX N N N N N 1645 0 3 0.00 0 0 0.00 0 0 0 1891 1399 1645 0.00 0.00 0 0 2002 1823 1554 1375 1106 1689 1241 31 246 500 980 1 1 6239986 103 30.46 0.57 12 0.00 54.00 2863.00 2195 20240726 -25.06 900 20240103 82.78 2195 -25.06 20240726 900 82.78 20240103 2195 -25.06 20240726 900 82.78 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
5 20241118 130745 57 100.00 KONEX N N N N N 1645 0 3 0.00 0 0 0.00 0 0 0 1891 1399 1645 0.00 0.00 0 0 2002 1823 1554 1375 1106 1689 1241 31 246 500 980 1 1 6239986 103 30.46 0.57 12 0.00 54.00 2863.00 2195 20240726 -25.06 900 20240103 82.78 2195 -25.06 20240726 900 82.78 20240103 2195 -25.06 20240726 900 82.78 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
6 20241118 120747 57 100.00 KONEX N N N N N 1645 0 3 0.00 0 0 0.00 0 0 0 1891 1399 1645 0.00 0.00 0 0 2002 1823 1554 1375 1106 1689 1241 31 246 500 980 1 1 6239986 103 30.46 0.57 12 0.00 54.00 2863.00 2195 20240726 -25.06 900 20240103 82.78 2195 -25.06 20240726 900 82.78 20240103 2195 -25.06 20240726 900 82.78 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
7 20241118 110747 57 100.00 KONEX N N N N N 1645 0 3 0.00 0 0 0.00 0 0 0 1891 1399 1645 0.00 0.00 0 0 2002 1823 1554 1375 1106 1689 1241 31 246 500 980 1 1 6239986 103 30.46 0.57 12 0.00 54.00 2863.00 2195 20240726 -25.06 900 20240103 82.78 2195 -25.06 20240726 900 82.78 20240103 2195 -25.06 20240726 900 82.78 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
8 20241118 100739 57 100.00 KONEX N N N N N 1645 0 3 0.00 0 0 0.00 0 0 0 1891 1399 1645 0.00 0.00 0 0 2002 1823 1554 1375 1106 1689 1241 31 246 500 980 1 1 6239986 103 30.46 0.57 12 0.00 54.00 2863.00 2195 20240726 -25.06 900 20240103 82.78 2195 -25.06 20240726 900 82.78 20240103 2195 -25.06 20240726 900 82.78 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
9 20241118 090737 57 100.00 KONEX N N N N N 1645 0 3 0.00 0 0 0.00 0 0 0 1891 1399 1645 0.00 0.00 0 0 2002 1823 1554 1375 1106 1689 1241 31 246 500 980 1 1 6239986 103 30.46 0.57 12 0.00 54.00 2863.00 2195 20240726 -25.06 900 20240103 82.78 2195 -25.06 20240726 900 82.78 20240103 2195 -25.06 20240726 900 82.78 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
10 20241115 160802 57 100.00 KONEX N N N N N 1645 134 2 8.87 29128 22 70.97 1733 1733 1285 1737 1285 1511 1324.00 0.00 0 0 1511 1511 1511 1511 1511 1511 1511 31 226 500 900 1 1 6239986 103 30.46 0.57 12 0.00 54.00 2863.00 2195 20240726 -25.06 900 20240103 82.78 2195 -25.06 20240726 900 82.78 20240103 2195 -25.06 20240726 900 82.78 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
11 20241115 150825 57 100.00 KONEX N N N N N 1645 134 2 8.87 29128 22 70.97 1733 1733 1285 1737 1285 1511 1324.00 0.00 0 0 1511 1511 1511 1511 1511 1511 1511 31 226 500 900 1 1 6239986 103 30.46 0.57 12 0.00 54.00 2863.00 2195 20240726 -25.06 900 20240103 82.78 2195 -25.06 20240726 900 82.78 20240103 2195 -25.06 20240726 900 82.78 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
12 20241115 140817 57 100.00 KONEX N N N N N 1645 134 2 8.87 29128 22 70.97 1733 1733 1285 1737 1285 1511 1324.00 0.00 0 0 1511 1511 1511 1511 1511 1511 1511 31 226 500 900 1 1 6239986 103 30.46 0.57 12 0.00 54.00 2863.00 2195 20240726 -25.06 900 20240103 82.78 2195 -25.06 20240726 900 82.78 20240103 2195 -25.06 20240726 900 82.78 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N