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
224810/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
20241118,160919,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241118,150931,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241118,140932,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241118,130926,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241118,120930,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241118,110930,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241118,100919,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241118,090919,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241115,160952,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,3008,2871,2598,2461,2188,2940,2530,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231117,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241115,151021,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,3008,2871,2598,2461,2188,2940,2530,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231117,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241115,141009,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,3008,2871,2598,2461,2188,2940,2530,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231117,1636,67.18,20240503,0.00,N,224810,500,21 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 160919 57 100.00 KONEX N N N N N 2735 0 3 0.00 0 0 0.00 0 0 0 3145 2325 2735 0.00 0.00 0 0 2735 2735 2735 2735 2735 2735 2735 21 410 500 1640 5 1 4200000 115 -1.89 0.93 12 0.00 -1445.00 2944.00 3400 20231113 -19.56 1636 20240503 67.18 3350 -18.36 20240124 1636 67.18 20240503 3395 -19.44 20231128 1636 67.18 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
3 20241118 150931 57 100.00 KONEX N N N N N 2735 0 3 0.00 0 0 0.00 0 0 0 3145 2325 2735 0.00 0.00 0 0 2735 2735 2735 2735 2735 2735 2735 21 410 500 1640 5 1 4200000 115 -1.89 0.93 12 0.00 -1445.00 2944.00 3400 20231113 -19.56 1636 20240503 67.18 3350 -18.36 20240124 1636 67.18 20240503 3395 -19.44 20231128 1636 67.18 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
4 20241118 140932 57 100.00 KONEX N N N N N 2735 0 3 0.00 0 0 0.00 0 0 0 3145 2325 2735 0.00 0.00 0 0 2735 2735 2735 2735 2735 2735 2735 21 410 500 1640 5 1 4200000 115 -1.89 0.93 12 0.00 -1445.00 2944.00 3400 20231113 -19.56 1636 20240503 67.18 3350 -18.36 20240124 1636 67.18 20240503 3395 -19.44 20231128 1636 67.18 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
5 20241118 130926 57 100.00 KONEX N N N N N 2735 0 3 0.00 0 0 0.00 0 0 0 3145 2325 2735 0.00 0.00 0 0 2735 2735 2735 2735 2735 2735 2735 21 410 500 1640 5 1 4200000 115 -1.89 0.93 12 0.00 -1445.00 2944.00 3400 20231113 -19.56 1636 20240503 67.18 3350 -18.36 20240124 1636 67.18 20240503 3395 -19.44 20231128 1636 67.18 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
6 20241118 120930 57 100.00 KONEX N N N N N 2735 0 3 0.00 0 0 0.00 0 0 0 3145 2325 2735 0.00 0.00 0 0 2735 2735 2735 2735 2735 2735 2735 21 410 500 1640 5 1 4200000 115 -1.89 0.93 12 0.00 -1445.00 2944.00 3400 20231113 -19.56 1636 20240503 67.18 3350 -18.36 20240124 1636 67.18 20240503 3395 -19.44 20231128 1636 67.18 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
7 20241118 110930 57 100.00 KONEX N N N N N 2735 0 3 0.00 0 0 0.00 0 0 0 3145 2325 2735 0.00 0.00 0 0 2735 2735 2735 2735 2735 2735 2735 21 410 500 1640 5 1 4200000 115 -1.89 0.93 12 0.00 -1445.00 2944.00 3400 20231113 -19.56 1636 20240503 67.18 3350 -18.36 20240124 1636 67.18 20240503 3395 -19.44 20231128 1636 67.18 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
8 20241118 100919 57 100.00 KONEX N N N N N 2735 0 3 0.00 0 0 0.00 0 0 0 3145 2325 2735 0.00 0.00 0 0 2735 2735 2735 2735 2735 2735 2735 21 410 500 1640 5 1 4200000 115 -1.89 0.93 12 0.00 -1445.00 2944.00 3400 20231113 -19.56 1636 20240503 67.18 3350 -18.36 20240124 1636 67.18 20240503 3395 -19.44 20231128 1636 67.18 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
9 20241118 090919 57 100.00 KONEX N N N N N 2735 0 3 0.00 0 0 0.00 0 0 0 3145 2325 2735 0.00 0.00 0 0 2735 2735 2735 2735 2735 2735 2735 21 410 500 1640 5 1 4200000 115 -1.89 0.93 12 0.00 -1445.00 2944.00 3400 20231113 -19.56 1636 20240503 67.18 3350 -18.36 20240124 1636 67.18 20240503 3395 -19.44 20231128 1636 67.18 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
10 20241115 160952 57 100.00 KONEX N N N N N 2735 0 3 0.00 0 0 0.00 0 0 0 3145 2325 2735 0.00 0.00 0 0 3008 2871 2598 2461 2188 2940 2530 21 410 500 1640 5 1 4200000 115 -1.89 0.93 12 0.00 -1445.00 2944.00 3400 20231113 -19.56 1636 20240503 67.18 3350 -18.36 20240124 1636 67.18 20240503 3395 -19.44 20231117 1636 67.18 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
11 20241115 151021 57 100.00 KONEX N N N N N 2735 0 3 0.00 0 0 0.00 0 0 0 3145 2325 2735 0.00 0.00 0 0 3008 2871 2598 2461 2188 2940 2530 21 410 500 1640 5 1 4200000 115 -1.89 0.93 12 0.00 -1445.00 2944.00 3400 20231113 -19.56 1636 20240503 67.18 3350 -18.36 20240124 1636 67.18 20240503 3395 -19.44 20231117 1636 67.18 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
12 20241115 141009 57 100.00 KONEX N N N N N 2735 0 3 0.00 0 0 0.00 0 0 0 3145 2325 2735 0.00 0.00 0 0 3008 2871 2598 2461 2188 2940 2530 21 410 500 1640 5 1 4200000 115 -1.89 0.93 12 0.00 -1445.00 2944.00 3400 20231113 -19.56 1636 20240503 67.18 3350 -18.36 20240124 1636 67.18 20240503 3395 -19.44 20231117 1636 67.18 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N