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
217320/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
20241118,160909,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241118,150921,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241118,140922,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241118,130917,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241118,120921,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241118,110921,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241118,100909,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241118,090910,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241115,160941,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241115,151010,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241115,140959,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 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 160909 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 5 375 500 1500 5 1 1050000 26 -7.23 1.02 12 0.00 -346.00 2440.00 3565 20240612 -29.87 2040 20240319 22.55 3565 -29.87 20240612 2040 22.55 20240319 3565 -29.87 20240612 2040 22.55 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
3 20241118 150921 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 5 375 500 1500 5 1 1050000 26 -7.23 1.02 12 0.00 -346.00 2440.00 3565 20240612 -29.87 2040 20240319 22.55 3565 -29.87 20240612 2040 22.55 20240319 3565 -29.87 20240612 2040 22.55 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
4 20241118 140922 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 5 375 500 1500 5 1 1050000 26 -7.23 1.02 12 0.00 -346.00 2440.00 3565 20240612 -29.87 2040 20240319 22.55 3565 -29.87 20240612 2040 22.55 20240319 3565 -29.87 20240612 2040 22.55 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
5 20241118 130917 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 5 375 500 1500 5 1 1050000 26 -7.23 1.02 12 0.00 -346.00 2440.00 3565 20240612 -29.87 2040 20240319 22.55 3565 -29.87 20240612 2040 22.55 20240319 3565 -29.87 20240612 2040 22.55 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
6 20241118 120921 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 5 375 500 1500 5 1 1050000 26 -7.23 1.02 12 0.00 -346.00 2440.00 3565 20240612 -29.87 2040 20240319 22.55 3565 -29.87 20240612 2040 22.55 20240319 3565 -29.87 20240612 2040 22.55 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
7 20241118 110921 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 5 375 500 1500 5 1 1050000 26 -7.23 1.02 12 0.00 -346.00 2440.00 3565 20240612 -29.87 2040 20240319 22.55 3565 -29.87 20240612 2040 22.55 20240319 3565 -29.87 20240612 2040 22.55 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
8 20241118 100909 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 5 375 500 1500 5 1 1050000 26 -7.23 1.02 12 0.00 -346.00 2440.00 3565 20240612 -29.87 2040 20240319 22.55 3565 -29.87 20240612 2040 22.55 20240319 3565 -29.87 20240612 2040 22.55 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
9 20241118 090910 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 5 375 500 1500 5 1 1050000 26 -7.23 1.02 12 0.00 -346.00 2440.00 3565 20240612 -29.87 2040 20240319 22.55 3565 -29.87 20240612 2040 22.55 20240319 3565 -29.87 20240612 2040 22.55 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
10 20241115 160941 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 5 375 500 1500 5 1 1050000 26 -7.23 1.02 12 0.00 -346.00 2440.00 3565 20240612 -29.87 2040 20240319 22.55 3565 -29.87 20240612 2040 22.55 20240319 3565 -29.87 20240612 2040 22.55 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
11 20241115 151010 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 5 375 500 1500 5 1 1050000 26 -7.23 1.02 12 0.00 -346.00 2440.00 3565 20240612 -29.87 2040 20240319 22.55 3565 -29.87 20240612 2040 22.55 20240319 3565 -29.87 20240612 2040 22.55 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
12 20241115 140959 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 5 375 500 1500 5 1 1050000 26 -7.23 1.02 12 0.00 -346.00 2440.00 3565 20240612 -29.87 2040 20240319 22.55 3565 -29.87 20240612 2040 22.55 20240319 3565 -29.87 20240612 2040 22.55 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N