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
233250/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
20241118,160927,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-990,5,-5.50,17000,1,0.00,17000,17000,17000,20650,15300,17990,17000.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241118,150939,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-990,5,-5.50,17000,1,0.00,17000,17000,17000,20650,15300,17990,17000.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241118,140941,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-990,5,-5.50,17000,1,0.00,17000,17000,17000,20650,15300,17990,17000.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241118,130934,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-990,5,-5.50,17000,1,0.00,17000,17000,17000,20650,15300,17990,17000.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241118,120939,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-990,5,-5.50,17000,1,0.00,17000,17000,17000,20650,15300,17990,17000.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241118,110939,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241118,100927,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241118,090927,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241115,161001,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241115,151031,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241115,141019,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 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 160927 57 100.00 KONEX N N N N N 17000 -990 5 -5.50 17000 1 0.00 17000 17000 17000 20650 15300 17990 17000.00 0.00 0 0 17990 17990 17990 17990 17990 17990 17990 11 2660 500 11150 10 1 1746534 297 -21.68 1.48 12 0.00 -784.00 11449.00 18500 20241106 -8.11 8600 20240612 97.67 18500 -8.11 20241106 8600 97.67 20240612 18500 -8.11 20241106 8600 97.67 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
3 20241118 150939 57 100.00 KONEX N N N N N 17000 -990 5 -5.50 17000 1 0.00 17000 17000 17000 20650 15300 17990 17000.00 0.00 0 0 17990 17990 17990 17990 17990 17990 17990 11 2660 500 11150 10 1 1746534 297 -21.68 1.48 12 0.00 -784.00 11449.00 18500 20241106 -8.11 8600 20240612 97.67 18500 -8.11 20241106 8600 97.67 20240612 18500 -8.11 20241106 8600 97.67 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
4 20241118 140941 57 100.00 KONEX N N N N N 17000 -990 5 -5.50 17000 1 0.00 17000 17000 17000 20650 15300 17990 17000.00 0.00 0 0 17990 17990 17990 17990 17990 17990 17990 11 2660 500 11150 10 1 1746534 297 -21.68 1.48 12 0.00 -784.00 11449.00 18500 20241106 -8.11 8600 20240612 97.67 18500 -8.11 20241106 8600 97.67 20240612 18500 -8.11 20241106 8600 97.67 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
5 20241118 130934 57 100.00 KONEX N N N N N 17000 -990 5 -5.50 17000 1 0.00 17000 17000 17000 20650 15300 17990 17000.00 0.00 0 0 17990 17990 17990 17990 17990 17990 17990 11 2660 500 11150 10 1 1746534 297 -21.68 1.48 12 0.00 -784.00 11449.00 18500 20241106 -8.11 8600 20240612 97.67 18500 -8.11 20241106 8600 97.67 20240612 18500 -8.11 20241106 8600 97.67 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
6 20241118 120939 57 100.00 KONEX N N N N N 17000 -990 5 -5.50 17000 1 0.00 17000 17000 17000 20650 15300 17990 17000.00 0.00 0 0 17990 17990 17990 17990 17990 17990 17990 11 2660 500 11150 10 1 1746534 297 -21.68 1.48 12 0.00 -784.00 11449.00 18500 20241106 -8.11 8600 20240612 97.67 18500 -8.11 20241106 8600 97.67 20240612 18500 -8.11 20241106 8600 97.67 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
7 20241118 110939 57 100.00 KONEX N N N N N 17990 0 3 0.00 0 0 0.00 0 0 0 20650 15300 17990 0.00 0.00 0 0 17990 17990 17990 17990 17990 17990 17990 11 2660 500 11150 10 1 1746534 314 -22.95 1.57 12 0.00 -784.00 11449.00 18500 20241106 -2.76 8600 20240612 109.19 18500 -2.76 20241106 8600 109.19 20240612 18500 -2.76 20241106 8600 109.19 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
8 20241118 100927 57 100.00 KONEX N N N N N 17990 0 3 0.00 0 0 0.00 0 0 0 20650 15300 17990 0.00 0.00 0 0 17990 17990 17990 17990 17990 17990 17990 11 2660 500 11150 10 1 1746534 314 -22.95 1.57 12 0.00 -784.00 11449.00 18500 20241106 -2.76 8600 20240612 109.19 18500 -2.76 20241106 8600 109.19 20240612 18500 -2.76 20241106 8600 109.19 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
9 20241118 090927 57 100.00 KONEX N N N N N 17990 0 3 0.00 0 0 0.00 0 0 0 20650 15300 17990 0.00 0.00 0 0 17990 17990 17990 17990 17990 17990 17990 11 2660 500 11150 10 1 1746534 314 -22.95 1.57 12 0.00 -784.00 11449.00 18500 20241106 -2.76 8600 20240612 109.19 18500 -2.76 20241106 8600 109.19 20240612 18500 -2.76 20241106 8600 109.19 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
10 20241115 161001 57 100.00 KONEX N N N N N 17990 0 3 0.00 0 0 0.00 0 0 0 20650 15300 17990 0.00 0.00 0 0 17990 17990 17990 17990 17990 17990 17990 11 2660 500 11150 10 1 1746534 314 -22.95 1.57 12 0.00 -784.00 11449.00 18500 20241106 -2.76 8600 20240612 109.19 18500 -2.76 20241106 8600 109.19 20240612 18500 -2.76 20241106 8600 109.19 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
11 20241115 151031 57 100.00 KONEX N N N N N 17990 0 3 0.00 0 0 0.00 0 0 0 20650 15300 17990 0.00 0.00 0 0 17990 17990 17990 17990 17990 17990 17990 11 2660 500 11150 10 1 1746534 314 -22.95 1.57 12 0.00 -784.00 11449.00 18500 20241106 -2.76 8600 20240612 109.19 18500 -2.76 20241106 8600 109.19 20240612 18500 -2.76 20241106 8600 109.19 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
12 20241115 141019 57 100.00 KONEX N N N N N 17990 0 3 0.00 0 0 0.00 0 0 0 20650 15300 17990 0.00 0.00 0 0 17990 17990 17990 17990 17990 17990 17990 11 2660 500 11150 10 1 1746534 314 -22.95 1.57 12 0.00 -784.00 11449.00 18500 20241106 -2.76 8600 20240612 109.19 18500 -2.76 20241106 8600 109.19 20240612 18500 -2.76 20241106 8600 109.19 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N