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
140660/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
20241118,160806,57,100.00,KONEX,,,N,N,N,N, ,N,1294,-4,5,-0.31,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,12,194,500,770,1,1,2487252,32,11.35,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.51,1000,20240704,29.40,2175,-40.51,20240514,1000,29.40,20240704,2175,-40.51,20240514,1000,29.40,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241118,150815,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,12,194,500,770,1,1,2487252,32,11.39,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.32,1000,20240704,29.80,2175,-40.32,20240514,1000,29.80,20240704,2175,-40.32,20240514,1000,29.80,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241118,140817,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,12,194,500,770,1,1,2487252,32,11.39,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.32,1000,20240704,29.80,2175,-40.32,20240514,1000,29.80,20240704,2175,-40.32,20240514,1000,29.80,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241118,130814,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,12,194,500,770,1,1,2487252,32,11.39,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.32,1000,20240704,29.80,2175,-40.32,20240514,1000,29.80,20240704,2175,-40.32,20240514,1000,29.80,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241118,120816,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,12,194,500,770,1,1,2487252,32,11.39,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.32,1000,20240704,29.80,2175,-40.32,20240514,1000,29.80,20240704,2175,-40.32,20240514,1000,29.80,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241118,110817,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,12,194,500,770,1,1,2487252,32,11.39,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.32,1000,20240704,29.80,2175,-40.32,20240514,1000,29.80,20240704,2175,-40.32,20240514,1000,29.80,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241118,100807,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,12,194,500,770,1,1,2487252,32,11.39,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.32,1000,20240704,29.80,2175,-40.32,20240514,1000,29.80,20240704,2175,-40.32,20240514,1000,29.80,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241118,090806,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,12,194,500,770,1,1,2487252,32,11.39,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.32,1000,20240704,29.80,2175,-40.32,20240514,1000,29.80,20240704,2175,-40.32,20240514,1000,29.80,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241115,160834,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,12,194,500,770,1,1,2487252,32,11.39,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.32,1000,20240704,29.80,2175,-40.32,20240514,1000,29.80,20240704,2175,-40.32,20240514,1000,29.80,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241115,150859,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,12,194,500,770,1,1,2487252,32,11.39,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.32,1000,20240704,29.80,2175,-40.32,20240514,1000,29.80,20240704,2175,-40.32,20240514,1000,29.80,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241115,140848,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,12,194,500,770,1,1,2487252,32,11.39,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.32,1000,20240704,29.80,2175,-40.32,20240514,1000,29.80,20240704,2175,-40.32,20240514,1000,29.80,20240704,0.00,N,140660,500,12 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 160806 57 100.00 KONEX N N N N N 1294 -4 5 -0.31 0 0 0.00 0 0 0 1492 1104 1298 0.00 0.00 0 0 1298 1298 1298 1298 1298 1298 1298 12 194 500 770 1 1 2487252 32 11.35 0.39 12 0.00 114.00 3341.00 2175 20240514 -40.51 1000 20240704 29.40 2175 -40.51 20240514 1000 29.40 20240704 2175 -40.51 20240514 1000 29.40 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
3 20241118 150815 57 100.00 KONEX N N N N N 1298 0 3 0.00 0 0 0.00 0 0 0 1492 1104 1298 0.00 0.00 0 0 1298 1298 1298 1298 1298 1298 1298 12 194 500 770 1 1 2487252 32 11.39 0.39 12 0.00 114.00 3341.00 2175 20240514 -40.32 1000 20240704 29.80 2175 -40.32 20240514 1000 29.80 20240704 2175 -40.32 20240514 1000 29.80 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
4 20241118 140817 57 100.00 KONEX N N N N N 1298 0 3 0.00 0 0 0.00 0 0 0 1492 1104 1298 0.00 0.00 0 0 1298 1298 1298 1298 1298 1298 1298 12 194 500 770 1 1 2487252 32 11.39 0.39 12 0.00 114.00 3341.00 2175 20240514 -40.32 1000 20240704 29.80 2175 -40.32 20240514 1000 29.80 20240704 2175 -40.32 20240514 1000 29.80 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
5 20241118 130814 57 100.00 KONEX N N N N N 1298 0 3 0.00 0 0 0.00 0 0 0 1492 1104 1298 0.00 0.00 0 0 1298 1298 1298 1298 1298 1298 1298 12 194 500 770 1 1 2487252 32 11.39 0.39 12 0.00 114.00 3341.00 2175 20240514 -40.32 1000 20240704 29.80 2175 -40.32 20240514 1000 29.80 20240704 2175 -40.32 20240514 1000 29.80 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
6 20241118 120816 57 100.00 KONEX N N N N N 1298 0 3 0.00 0 0 0.00 0 0 0 1492 1104 1298 0.00 0.00 0 0 1298 1298 1298 1298 1298 1298 1298 12 194 500 770 1 1 2487252 32 11.39 0.39 12 0.00 114.00 3341.00 2175 20240514 -40.32 1000 20240704 29.80 2175 -40.32 20240514 1000 29.80 20240704 2175 -40.32 20240514 1000 29.80 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
7 20241118 110817 57 100.00 KONEX N N N N N 1298 0 3 0.00 0 0 0.00 0 0 0 1492 1104 1298 0.00 0.00 0 0 1298 1298 1298 1298 1298 1298 1298 12 194 500 770 1 1 2487252 32 11.39 0.39 12 0.00 114.00 3341.00 2175 20240514 -40.32 1000 20240704 29.80 2175 -40.32 20240514 1000 29.80 20240704 2175 -40.32 20240514 1000 29.80 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
8 20241118 100807 57 100.00 KONEX N N N N N 1298 0 3 0.00 0 0 0.00 0 0 0 1492 1104 1298 0.00 0.00 0 0 1298 1298 1298 1298 1298 1298 1298 12 194 500 770 1 1 2487252 32 11.39 0.39 12 0.00 114.00 3341.00 2175 20240514 -40.32 1000 20240704 29.80 2175 -40.32 20240514 1000 29.80 20240704 2175 -40.32 20240514 1000 29.80 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
9 20241118 090806 57 100.00 KONEX N N N N N 1298 0 3 0.00 0 0 0.00 0 0 0 1492 1104 1298 0.00 0.00 0 0 1298 1298 1298 1298 1298 1298 1298 12 194 500 770 1 1 2487252 32 11.39 0.39 12 0.00 114.00 3341.00 2175 20240514 -40.32 1000 20240704 29.80 2175 -40.32 20240514 1000 29.80 20240704 2175 -40.32 20240514 1000 29.80 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
10 20241115 160834 57 100.00 KONEX N N N N N 1298 0 3 0.00 0 0 0.00 0 0 0 1492 1104 1298 0.00 0.00 0 0 1298 1298 1298 1298 1298 1298 1298 12 194 500 770 1 1 2487252 32 11.39 0.39 12 0.00 114.00 3341.00 2175 20240514 -40.32 1000 20240704 29.80 2175 -40.32 20240514 1000 29.80 20240704 2175 -40.32 20240514 1000 29.80 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
11 20241115 150859 57 100.00 KONEX N N N N N 1298 0 3 0.00 0 0 0.00 0 0 0 1492 1104 1298 0.00 0.00 0 0 1298 1298 1298 1298 1298 1298 1298 12 194 500 770 1 1 2487252 32 11.39 0.39 12 0.00 114.00 3341.00 2175 20240514 -40.32 1000 20240704 29.80 2175 -40.32 20240514 1000 29.80 20240704 2175 -40.32 20240514 1000 29.80 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
12 20241115 140848 57 100.00 KONEX N N N N N 1298 0 3 0.00 0 0 0.00 0 0 0 1492 1104 1298 0.00 0.00 0 0 1298 1298 1298 1298 1298 1298 1298 12 194 500 770 1 1 2487252 32 11.39 0.39 12 0.00 114.00 3341.00 2175 20240514 -40.32 1000 20240704 29.80 2175 -40.32 20240514 1000 29.80 20240704 2175 -40.32 20240514 1000 29.80 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N