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
176590/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
20241118,160827,57,100.00,KONEX,,,N,N,N,N, ,N,7740,-380,5,-4.68,29292820,3756,686.65,8050,8150,7650,9330,6910,8120,7798.94,0.00,0,0,8506,8312,8056,7862,7606,8185,7735,29,1210,500,5350,10,1,5823333,451,-16.40,3.14,12,0.06,-472.00,2466.00,9870,20240826,-21.58,5750,20241011,34.61,9870,-21.58,20240826,5750,34.61,20241011,9870,-21.58,20240826,5750,34.61,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241118,150838,57,100.00,KONEX,,,N,N,N,N, ,N,7750,-370,5,-4.56,21672060,2772,506.76,8050,8150,7650,9330,6910,8120,7818.20,0.00,0,0,8506,8312,8056,7862,7606,8185,7735,29,1210,500,5350,10,1,5823333,451,-16.42,3.14,12,0.05,-472.00,2466.00,9870,20240826,-21.48,5750,20241011,34.78,9870,-21.48,20240826,5750,34.78,20241011,9870,-21.48,20240826,5750,34.78,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241118,140840,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-120,5,-1.48,15033110,1917,350.46,8050,8150,7650,9330,6910,8120,7842.00,0.00,0,0,8506,8312,8056,7862,7606,8185,7735,29,1210,500,5350,10,1,5823333,466,-16.95,3.24,12,0.03,-472.00,2466.00,9870,20240826,-18.95,5750,20241011,39.13,9870,-18.95,20240826,5750,39.13,20241011,9870,-18.95,20240826,5750,39.13,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241118,130837,57,100.00,KONEX,,,N,N,N,N, ,N,8150,30,2,0.37,4052110,511,93.42,8050,8150,7650,9330,6910,8120,7929.77,0.00,0,0,8506,8312,8056,7862,7606,8185,7735,29,1210,500,5350,10,1,5823333,475,-17.27,3.30,12,0.01,-472.00,2466.00,9870,20240826,-17.43,5750,20241011,41.74,9870,-17.43,20240826,5750,41.74,20241011,9870,-17.43,20240826,5750,41.74,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241118,120838,57,100.00,KONEX,,,N,N,N,N, ,N,8150,30,2,0.37,4052110,511,93.42,8050,8150,7650,9330,6910,8120,7929.77,0.00,0,0,8506,8312,8056,7862,7606,8185,7735,29,1210,500,5350,10,1,5823333,475,-17.27,3.30,12,0.01,-472.00,2466.00,9870,20240826,-17.43,5750,20241011,41.74,9870,-17.43,20240826,5750,41.74,20241011,9870,-17.43,20240826,5750,41.74,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241118,110839,57,100.00,KONEX,,,N,N,N,N, ,N,8150,30,2,0.37,4052110,511,93.42,8050,8150,7650,9330,6910,8120,7929.77,0.00,0,0,8506,8312,8056,7862,7606,8185,7735,29,1210,500,5350,10,1,5823333,475,-17.27,3.30,12,0.01,-472.00,2466.00,9870,20240826,-17.43,5750,20241011,41.74,9870,-17.43,20240826,5750,41.74,20241011,9870,-17.43,20240826,5750,41.74,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241118,100829,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-120,5,-1.48,2008000,257,46.98,8050,8050,7650,9330,6910,8120,7813.23,0.00,0,0,8506,8312,8056,7862,7606,8185,7735,29,1210,500,5350,10,1,5823333,466,-16.95,3.24,12,0.00,-472.00,2466.00,9870,20240826,-18.95,5750,20241011,39.13,9870,-18.95,20240826,5750,39.13,20241011,9870,-18.95,20240826,5750,39.13,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241118,090828,57,100.00,KONEX,,,N,N,N,N, ,N,8120,0,3,0.00,0,0,0.00,0,0,0,9330,6910,8120,0.00,0.00,0,0,8506,8312,8056,7862,7606,8185,7735,29,1210,500,5350,10,1,5823333,473,-17.20,3.29,12,0.00,-472.00,2466.00,9870,20240826,-17.73,5750,20241011,41.22,9870,-17.73,20240826,5750,41.22,20241011,9870,-17.73,20240826,5750,41.22,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241115,160858,57,100.00,KONEX,,,N,N,N,N, ,N,8120,120,2,1.50,4395620,547,13.94,8190,8250,7800,9200,6800,8000,8035.87,0.00,0,0,9333,8666,8333,7666,7333,8500,7500,29,1200,500,5280,10,1,5823333,473,-17.20,3.29,12,0.01,-472.00,2466.00,9870,20240826,-17.73,5750,20241011,41.22,9870,-17.73,20240826,5750,41.22,20241011,9870,-17.73,20240826,5750,41.22,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241115,150923,57,100.00,KONEX,,,N,N,N,N, ,N,8120,120,2,1.50,4395620,547,13.94,8190,8250,7800,9200,6800,8000,8035.87,0.00,0,0,9333,8666,8333,7666,7333,8500,7500,29,1200,500,5280,10,1,5823333,473,-17.20,3.29,12,0.01,-472.00,2466.00,9870,20240826,-17.73,5750,20241011,41.22,9870,-17.73,20240826,5750,41.22,20241011,9870,-17.73,20240826,5750,41.22,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241115,140913,57,100.00,KONEX,,,N,N,N,N, ,N,8130,130,2,1.62,3584120,447,11.39,8190,8250,7800,9200,6800,8000,8018.17,0.00,0,0,9333,8666,8333,7666,7333,8500,7500,29,1200,500,5280,10,1,5823333,473,-17.22,3.30,12,0.01,-472.00,2466.00,9870,20240826,-17.63,5750,20241011,41.39,9870,-17.63,20240826,5750,41.39,20241011,9870,-17.63,20240826,5750,41.39,20241011,0.00,N,176590,500,29 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 160827 57 100.00 KONEX N N N N N 7740 -380 5 -4.68 29292820 3756 686.65 8050 8150 7650 9330 6910 8120 7798.94 0.00 0 0 8506 8312 8056 7862 7606 8185 7735 29 1210 500 5350 10 1 5823333 451 -16.40 3.14 12 0.06 -472.00 2466.00 9870 20240826 -21.58 5750 20241011 34.61 9870 -21.58 20240826 5750 34.61 20241011 9870 -21.58 20240826 5750 34.61 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
3 20241118 150838 57 100.00 KONEX N N N N N 7750 -370 5 -4.56 21672060 2772 506.76 8050 8150 7650 9330 6910 8120 7818.20 0.00 0 0 8506 8312 8056 7862 7606 8185 7735 29 1210 500 5350 10 1 5823333 451 -16.42 3.14 12 0.05 -472.00 2466.00 9870 20240826 -21.48 5750 20241011 34.78 9870 -21.48 20240826 5750 34.78 20241011 9870 -21.48 20240826 5750 34.78 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
4 20241118 140840 57 100.00 KONEX N N N N N 8000 -120 5 -1.48 15033110 1917 350.46 8050 8150 7650 9330 6910 8120 7842.00 0.00 0 0 8506 8312 8056 7862 7606 8185 7735 29 1210 500 5350 10 1 5823333 466 -16.95 3.24 12 0.03 -472.00 2466.00 9870 20240826 -18.95 5750 20241011 39.13 9870 -18.95 20240826 5750 39.13 20241011 9870 -18.95 20240826 5750 39.13 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
5 20241118 130837 57 100.00 KONEX N N N N N 8150 30 2 0.37 4052110 511 93.42 8050 8150 7650 9330 6910 8120 7929.77 0.00 0 0 8506 8312 8056 7862 7606 8185 7735 29 1210 500 5350 10 1 5823333 475 -17.27 3.30 12 0.01 -472.00 2466.00 9870 20240826 -17.43 5750 20241011 41.74 9870 -17.43 20240826 5750 41.74 20241011 9870 -17.43 20240826 5750 41.74 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
6 20241118 120838 57 100.00 KONEX N N N N N 8150 30 2 0.37 4052110 511 93.42 8050 8150 7650 9330 6910 8120 7929.77 0.00 0 0 8506 8312 8056 7862 7606 8185 7735 29 1210 500 5350 10 1 5823333 475 -17.27 3.30 12 0.01 -472.00 2466.00 9870 20240826 -17.43 5750 20241011 41.74 9870 -17.43 20240826 5750 41.74 20241011 9870 -17.43 20240826 5750 41.74 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
7 20241118 110839 57 100.00 KONEX N N N N N 8150 30 2 0.37 4052110 511 93.42 8050 8150 7650 9330 6910 8120 7929.77 0.00 0 0 8506 8312 8056 7862 7606 8185 7735 29 1210 500 5350 10 1 5823333 475 -17.27 3.30 12 0.01 -472.00 2466.00 9870 20240826 -17.43 5750 20241011 41.74 9870 -17.43 20240826 5750 41.74 20241011 9870 -17.43 20240826 5750 41.74 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
8 20241118 100829 57 100.00 KONEX N N N N N 8000 -120 5 -1.48 2008000 257 46.98 8050 8050 7650 9330 6910 8120 7813.23 0.00 0 0 8506 8312 8056 7862 7606 8185 7735 29 1210 500 5350 10 1 5823333 466 -16.95 3.24 12 0.00 -472.00 2466.00 9870 20240826 -18.95 5750 20241011 39.13 9870 -18.95 20240826 5750 39.13 20241011 9870 -18.95 20240826 5750 39.13 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
9 20241118 090828 57 100.00 KONEX N N N N N 8120 0 3 0.00 0 0 0.00 0 0 0 9330 6910 8120 0.00 0.00 0 0 8506 8312 8056 7862 7606 8185 7735 29 1210 500 5350 10 1 5823333 473 -17.20 3.29 12 0.00 -472.00 2466.00 9870 20240826 -17.73 5750 20241011 41.22 9870 -17.73 20240826 5750 41.22 20241011 9870 -17.73 20240826 5750 41.22 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
10 20241115 160858 57 100.00 KONEX N N N N N 8120 120 2 1.50 4395620 547 13.94 8190 8250 7800 9200 6800 8000 8035.87 0.00 0 0 9333 8666 8333 7666 7333 8500 7500 29 1200 500 5280 10 1 5823333 473 -17.20 3.29 12 0.01 -472.00 2466.00 9870 20240826 -17.73 5750 20241011 41.22 9870 -17.73 20240826 5750 41.22 20241011 9870 -17.73 20240826 5750 41.22 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
11 20241115 150923 57 100.00 KONEX N N N N N 8120 120 2 1.50 4395620 547 13.94 8190 8250 7800 9200 6800 8000 8035.87 0.00 0 0 9333 8666 8333 7666 7333 8500 7500 29 1200 500 5280 10 1 5823333 473 -17.20 3.29 12 0.01 -472.00 2466.00 9870 20240826 -17.73 5750 20241011 41.22 9870 -17.73 20240826 5750 41.22 20241011 9870 -17.73 20240826 5750 41.22 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
12 20241115 140913 57 100.00 KONEX N N N N N 8130 130 2 1.62 3584120 447 11.39 8190 8250 7800 9200 6800 8000 8018.17 0.00 0 0 9333 8666 8333 7666 7333 8500 7500 29 1200 500 5280 10 1 5823333 473 -17.22 3.30 12 0.01 -472.00 2466.00 9870 20240826 -17.63 5750 20241011 41.39 9870 -17.63 20240826 5750 41.39 20241011 9870 -17.63 20240826 5750 41.39 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N