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
199290/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
20241118,160846,57,100.00,KONEX,,,N,N,N,N, ,N,441,25,2,6.01,799733,1813,9.28,440,460,440,478,354,416,441.11,0.00,0,0,561,488,452,379,343,470,361,82,62,500,240,1,1,16325192,72,0.00,9.19,12,0.01,0.00,48.00,1500,20231206,-70.60,416,20241115,6.01,1145,-61.48,20240315,416,6.01,20241115,1500,-70.60,20231206,416,6.01,20241115,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241118,150857,57,100.00,KONEX,,,N,N,N,N, ,N,441,25,2,6.01,795323,1803,9.23,440,460,440,478,354,416,441.11,0.00,0,0,561,488,452,379,343,470,361,82,62,500,240,1,1,16325192,72,0.00,9.19,12,0.01,0.00,48.00,1500,20231206,-70.60,416,20241115,6.01,1145,-61.48,20240315,416,6.01,20241115,1500,-70.60,20231206,416,6.01,20241115,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241118,140858,57,100.00,KONEX,,,N,N,N,N, ,N,440,24,2,5.77,748440,1701,8.70,440,440,440,478,354,416,440.00,0.00,0,0,561,488,452,379,343,470,361,82,62,500,240,1,1,16325192,72,0.00,9.17,12,0.01,0.00,48.00,1500,20231206,-70.67,416,20241115,5.77,1145,-61.57,20240315,416,5.77,20241115,1500,-70.67,20231206,416,5.77,20241115,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241118,130855,57,100.00,KONEX,,,N,N,N,N, ,N,440,24,2,5.77,748440,1701,8.70,440,440,440,478,354,416,440.00,0.00,0,0,561,488,452,379,343,470,361,82,62,500,240,1,1,16325192,72,0.00,9.17,12,0.01,0.00,48.00,1500,20231206,-70.67,416,20241115,5.77,1145,-61.57,20240315,416,5.77,20241115,1500,-70.67,20231206,416,5.77,20241115,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241118,120857,57,100.00,KONEX,,,N,N,N,N, ,N,440,24,2,5.77,748440,1701,8.70,440,440,440,478,354,416,440.00,0.00,0,0,561,488,452,379,343,470,361,82,62,500,240,1,1,16325192,72,0.00,9.17,12,0.01,0.00,48.00,1500,20231206,-70.67,416,20241115,5.77,1145,-61.57,20240315,416,5.77,20241115,1500,-70.67,20231206,416,5.77,20241115,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241118,110857,57,100.00,KONEX,,,N,N,N,N, ,N,440,24,2,5.77,748440,1701,8.70,440,440,440,478,354,416,440.00,0.00,0,0,561,488,452,379,343,470,361,82,62,500,240,1,1,16325192,72,0.00,9.17,12,0.01,0.00,48.00,1500,20231206,-70.67,416,20241115,5.77,1145,-61.57,20240315,416,5.77,20241115,1500,-70.67,20231206,416,5.77,20241115,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241118,100847,57,100.00,KONEX,,,N,N,N,N, ,N,440,24,2,5.77,748440,1701,8.70,440,440,440,478,354,416,440.00,0.00,0,0,561,488,452,379,343,470,361,82,62,500,240,1,1,16325192,72,0.00,9.17,12,0.01,0.00,48.00,1500,20231206,-70.67,416,20241115,5.77,1145,-61.57,20240315,416,5.77,20241115,1500,-70.67,20231206,416,5.77,20241115,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241118,090846,57,100.00,KONEX,,,N,N,N,N, ,N,440,24,2,5.77,440,1,0.01,440,440,440,478,354,416,440.00,0.00,0,0,561,488,452,379,343,470,361,82,62,500,240,1,1,16325192,72,0.00,9.17,12,0.00,0.00,48.00,1500,20231206,-70.67,416,20241115,5.77,1145,-61.57,20240315,416,5.77,20241115,1500,-70.67,20231206,416,5.77,20241115,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241115,160917,57,100.00,KONEX,신저가,,N,N,N,N, ,N,416,-59,5,-12.42,8591074,19542,1932.94,500,525,416,546,404,475,439.62,0.00,0,0,565,520,485,440,405,502,422,82,71,500,280,1,1,16325192,68,0.00,8.67,12,0.12,0.00,48.00,1500,20231206,-72.27,416,20241115,0.00,1145,-63.67,20240315,416,0.00,20241115,1500,-72.27,20231206,416,0.00,20241115,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241115,150943,57,100.00,KONEX,신저가,,N,N,N,N, ,N,525,50,2,10.53,7328686,16537,1635.71,500,525,424,546,404,475,443.17,0.00,0,0,565,520,485,440,405,502,422,82,71,500,280,1,1,16325192,86,0.00,10.94,12,0.10,0.00,48.00,1500,20231206,-65.00,424,20241115,23.82,1145,-54.15,20240315,424,23.82,20241115,1500,-65.00,20231206,424,23.82,20241115,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241115,140933,57,100.00,KONEX,,,N,N,N,N, ,N,443,-32,5,-6.74,4204597,9235,913.45,500,500,443,546,404,475,455.29,0.00,0,0,565,520,485,440,405,502,422,82,71,500,280,1,1,16325192,72,0.00,9.23,12,0.06,0.00,48.00,1500,20231206,-70.47,431,20241024,2.78,1145,-61.31,20240315,431,2.78,20241024,1500,-70.47,20231206,431,2.78,20241024,0.00,N,199290,500,81 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 160846 57 100.00 KONEX N N N N N 441 25 2 6.01 799733 1813 9.28 440 460 440 478 354 416 441.11 0.00 0 0 561 488 452 379 343 470 361 82 62 500 240 1 1 16325192 72 0.00 9.19 12 0.01 0.00 48.00 1500 20231206 -70.60 416 20241115 6.01 1145 -61.48 20240315 416 6.01 20241115 1500 -70.60 20231206 416 6.01 20241115 0.00 N 199290 500 81 억 0 N N 0 N 00 N
3 20241118 150857 57 100.00 KONEX N N N N N 441 25 2 6.01 795323 1803 9.23 440 460 440 478 354 416 441.11 0.00 0 0 561 488 452 379 343 470 361 82 62 500 240 1 1 16325192 72 0.00 9.19 12 0.01 0.00 48.00 1500 20231206 -70.60 416 20241115 6.01 1145 -61.48 20240315 416 6.01 20241115 1500 -70.60 20231206 416 6.01 20241115 0.00 N 199290 500 81 억 0 N N 0 N 00 N
4 20241118 140858 57 100.00 KONEX N N N N N 440 24 2 5.77 748440 1701 8.70 440 440 440 478 354 416 440.00 0.00 0 0 561 488 452 379 343 470 361 82 62 500 240 1 1 16325192 72 0.00 9.17 12 0.01 0.00 48.00 1500 20231206 -70.67 416 20241115 5.77 1145 -61.57 20240315 416 5.77 20241115 1500 -70.67 20231206 416 5.77 20241115 0.00 N 199290 500 81 억 0 N N 0 N 00 N
5 20241118 130855 57 100.00 KONEX N N N N N 440 24 2 5.77 748440 1701 8.70 440 440 440 478 354 416 440.00 0.00 0 0 561 488 452 379 343 470 361 82 62 500 240 1 1 16325192 72 0.00 9.17 12 0.01 0.00 48.00 1500 20231206 -70.67 416 20241115 5.77 1145 -61.57 20240315 416 5.77 20241115 1500 -70.67 20231206 416 5.77 20241115 0.00 N 199290 500 81 억 0 N N 0 N 00 N
6 20241118 120857 57 100.00 KONEX N N N N N 440 24 2 5.77 748440 1701 8.70 440 440 440 478 354 416 440.00 0.00 0 0 561 488 452 379 343 470 361 82 62 500 240 1 1 16325192 72 0.00 9.17 12 0.01 0.00 48.00 1500 20231206 -70.67 416 20241115 5.77 1145 -61.57 20240315 416 5.77 20241115 1500 -70.67 20231206 416 5.77 20241115 0.00 N 199290 500 81 억 0 N N 0 N 00 N
7 20241118 110857 57 100.00 KONEX N N N N N 440 24 2 5.77 748440 1701 8.70 440 440 440 478 354 416 440.00 0.00 0 0 561 488 452 379 343 470 361 82 62 500 240 1 1 16325192 72 0.00 9.17 12 0.01 0.00 48.00 1500 20231206 -70.67 416 20241115 5.77 1145 -61.57 20240315 416 5.77 20241115 1500 -70.67 20231206 416 5.77 20241115 0.00 N 199290 500 81 억 0 N N 0 N 00 N
8 20241118 100847 57 100.00 KONEX N N N N N 440 24 2 5.77 748440 1701 8.70 440 440 440 478 354 416 440.00 0.00 0 0 561 488 452 379 343 470 361 82 62 500 240 1 1 16325192 72 0.00 9.17 12 0.01 0.00 48.00 1500 20231206 -70.67 416 20241115 5.77 1145 -61.57 20240315 416 5.77 20241115 1500 -70.67 20231206 416 5.77 20241115 0.00 N 199290 500 81 억 0 N N 0 N 00 N
9 20241118 090846 57 100.00 KONEX N N N N N 440 24 2 5.77 440 1 0.01 440 440 440 478 354 416 440.00 0.00 0 0 561 488 452 379 343 470 361 82 62 500 240 1 1 16325192 72 0.00 9.17 12 0.00 0.00 48.00 1500 20231206 -70.67 416 20241115 5.77 1145 -61.57 20240315 416 5.77 20241115 1500 -70.67 20231206 416 5.77 20241115 0.00 N 199290 500 81 억 0 N N 0 N 00 N
10 20241115 160917 57 100.00 KONEX 신저가 N N N N N 416 -59 5 -12.42 8591074 19542 1932.94 500 525 416 546 404 475 439.62 0.00 0 0 565 520 485 440 405 502 422 82 71 500 280 1 1 16325192 68 0.00 8.67 12 0.12 0.00 48.00 1500 20231206 -72.27 416 20241115 0.00 1145 -63.67 20240315 416 0.00 20241115 1500 -72.27 20231206 416 0.00 20241115 0.00 N 199290 500 81 억 0 N N 0 N 00 N
11 20241115 150943 57 100.00 KONEX 신저가 N N N N N 525 50 2 10.53 7328686 16537 1635.71 500 525 424 546 404 475 443.17 0.00 0 0 565 520 485 440 405 502 422 82 71 500 280 1 1 16325192 86 0.00 10.94 12 0.10 0.00 48.00 1500 20231206 -65.00 424 20241115 23.82 1145 -54.15 20240315 424 23.82 20241115 1500 -65.00 20231206 424 23.82 20241115 0.00 N 199290 500 81 억 0 N N 0 N 00 N
12 20241115 140933 57 100.00 KONEX N N N N N 443 -32 5 -6.74 4204597 9235 913.45 500 500 443 546 404 475 455.29 0.00 0 0 565 520 485 440 405 502 422 82 71 500 280 1 1 16325192 72 0.00 9.23 12 0.06 0.00 48.00 1500 20231206 -70.47 431 20241024 2.78 1145 -61.31 20240315 431 2.78 20241024 1500 -70.47 20231206 431 2.78 20241024 0.00 N 199290 500 81 억 0 N N 0 N 00 N