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
238170/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
20241118,160932,57,100.00,KONEX,,,N,N,N,N, ,N,660,81,2,13.99,744070,1506,57.99,663,663,493,665,493,579,494.07,0.00,0,0,728,653,563,488,398,608,443,104,86,500,340,1,1,20774684,137,-50.77,0.54,12,0.01,-13.00,1217.00,910,20241111,-27.47,354,20240527,86.44,910,-27.47,20241111,354,86.44,20240527,910,-27.47,20241111,354,86.44,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241118,150944,57,100.00,KONEX,,,N,N,N,N, ,N,600,21,2,3.63,743410,1505,57.95,663,663,493,665,493,579,493.96,0.00,0,0,728,653,563,488,398,608,443,104,86,500,340,1,1,20774684,125,-46.15,0.49,12,0.01,-13.00,1217.00,910,20241111,-34.07,354,20240527,69.49,910,-34.07,20241111,354,69.49,20240527,910,-34.07,20241111,354,69.49,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241118,140946,57,100.00,KONEX,,,N,N,N,N, ,N,600,21,2,3.63,743410,1505,57.95,663,663,493,665,493,579,493.96,0.00,0,0,728,653,563,488,398,608,443,104,86,500,340,1,1,20774684,125,-46.15,0.49,12,0.01,-13.00,1217.00,910,20241111,-34.07,354,20240527,69.49,910,-34.07,20241111,354,69.49,20240527,910,-34.07,20241111,354,69.49,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241118,130939,57,100.00,KONEX,,,N,N,N,N, ,N,663,84,2,14.51,663,1,0.04,663,663,663,665,493,579,663.00,0.00,0,0,728,653,563,488,398,608,443,104,86,500,340,1,1,20774684,138,-51.00,0.54,12,0.00,-13.00,1217.00,910,20241111,-27.14,354,20240527,87.29,910,-27.14,20241111,354,87.29,20240527,910,-27.14,20241111,354,87.29,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241118,120944,57,100.00,KONEX,,,N,N,N,N, ,N,663,84,2,14.51,663,1,0.04,663,663,663,665,493,579,663.00,0.00,0,0,728,653,563,488,398,608,443,104,86,500,340,1,1,20774684,138,-51.00,0.54,12,0.00,-13.00,1217.00,910,20241111,-27.14,354,20240527,87.29,910,-27.14,20241111,354,87.29,20240527,910,-27.14,20241111,354,87.29,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241118,110945,57,100.00,KONEX,,,N,N,N,N, ,N,663,84,2,14.51,663,1,0.04,663,663,663,665,493,579,663.00,0.00,0,0,728,653,563,488,398,608,443,104,86,500,340,1,1,20774684,138,-51.00,0.54,12,0.00,-13.00,1217.00,910,20241111,-27.14,354,20240527,87.29,910,-27.14,20241111,354,87.29,20240527,910,-27.14,20241111,354,87.29,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241118,100933,57,100.00,KONEX,,,N,N,N,N, ,N,663,84,2,14.51,663,1,0.04,663,663,663,665,493,579,663.00,0.00,0,0,728,653,563,488,398,608,443,104,86,500,340,1,1,20774684,138,-51.00,0.54,12,0.00,-13.00,1217.00,910,20241111,-27.14,354,20240527,87.29,910,-27.14,20241111,354,87.29,20240527,910,-27.14,20241111,354,87.29,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241118,090932,57,100.00,KONEX,,,N,N,N,N, ,N,663,84,2,14.51,663,1,0.04,663,663,663,665,493,579,663.00,0.00,0,0,728,653,563,488,398,608,443,104,86,500,340,1,1,20774684,138,-51.00,0.54,12,0.00,-13.00,1217.00,910,20241111,-27.14,354,20240527,87.29,910,-27.14,20241111,354,87.29,20240527,910,-27.14,20241111,354,87.29,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241115,161006,57,100.00,KONEX,,,N,N,N,N, ,N,579,23,2,4.14,1228860,2597,79.74,638,638,473,639,473,556,473.18,0.00,0,0,614,584,570,540,526,578,534,104,83,500,330,1,1,20774684,120,-44.54,0.48,12,0.01,-13.00,1217.00,910,20241111,-36.37,354,20240527,63.56,910,-36.37,20241111,354,63.56,20240527,910,-36.37,20241111,354,63.56,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241115,151037,57,100.00,KONEX,,,N,N,N,N, ,N,579,23,2,4.14,1228860,2597,79.74,638,638,473,639,473,556,473.18,0.00,0,0,614,584,570,540,526,578,534,104,83,500,330,1,1,20774684,120,-44.54,0.48,12,0.01,-13.00,1217.00,910,20241111,-36.37,354,20240527,63.56,910,-36.37,20241111,354,63.56,20240527,910,-36.37,20241111,354,63.56,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241115,141025,57,100.00,KONEX,,,N,N,N,N, ,N,580,24,2,4.32,48519,102,3.13,638,638,473,639,473,556,475.68,0.00,0,0,614,584,570,540,526,578,534,104,83,500,330,1,1,20774684,120,-44.62,0.48,12,0.00,-13.00,1217.00,910,20241111,-36.26,354,20240527,63.84,910,-36.26,20241111,354,63.84,20240527,910,-36.26,20241111,354,63.84,20240527,0.00,N,238170,500,103 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 160932 57 100.00 KONEX N N N N N 660 81 2 13.99 744070 1506 57.99 663 663 493 665 493 579 494.07 0.00 0 0 728 653 563 488 398 608 443 104 86 500 340 1 1 20774684 137 -50.77 0.54 12 0.01 -13.00 1217.00 910 20241111 -27.47 354 20240527 86.44 910 -27.47 20241111 354 86.44 20240527 910 -27.47 20241111 354 86.44 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
3 20241118 150944 57 100.00 KONEX N N N N N 600 21 2 3.63 743410 1505 57.95 663 663 493 665 493 579 493.96 0.00 0 0 728 653 563 488 398 608 443 104 86 500 340 1 1 20774684 125 -46.15 0.49 12 0.01 -13.00 1217.00 910 20241111 -34.07 354 20240527 69.49 910 -34.07 20241111 354 69.49 20240527 910 -34.07 20241111 354 69.49 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
4 20241118 140946 57 100.00 KONEX N N N N N 600 21 2 3.63 743410 1505 57.95 663 663 493 665 493 579 493.96 0.00 0 0 728 653 563 488 398 608 443 104 86 500 340 1 1 20774684 125 -46.15 0.49 12 0.01 -13.00 1217.00 910 20241111 -34.07 354 20240527 69.49 910 -34.07 20241111 354 69.49 20240527 910 -34.07 20241111 354 69.49 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
5 20241118 130939 57 100.00 KONEX N N N N N 663 84 2 14.51 663 1 0.04 663 663 663 665 493 579 663.00 0.00 0 0 728 653 563 488 398 608 443 104 86 500 340 1 1 20774684 138 -51.00 0.54 12 0.00 -13.00 1217.00 910 20241111 -27.14 354 20240527 87.29 910 -27.14 20241111 354 87.29 20240527 910 -27.14 20241111 354 87.29 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
6 20241118 120944 57 100.00 KONEX N N N N N 663 84 2 14.51 663 1 0.04 663 663 663 665 493 579 663.00 0.00 0 0 728 653 563 488 398 608 443 104 86 500 340 1 1 20774684 138 -51.00 0.54 12 0.00 -13.00 1217.00 910 20241111 -27.14 354 20240527 87.29 910 -27.14 20241111 354 87.29 20240527 910 -27.14 20241111 354 87.29 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
7 20241118 110945 57 100.00 KONEX N N N N N 663 84 2 14.51 663 1 0.04 663 663 663 665 493 579 663.00 0.00 0 0 728 653 563 488 398 608 443 104 86 500 340 1 1 20774684 138 -51.00 0.54 12 0.00 -13.00 1217.00 910 20241111 -27.14 354 20240527 87.29 910 -27.14 20241111 354 87.29 20240527 910 -27.14 20241111 354 87.29 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
8 20241118 100933 57 100.00 KONEX N N N N N 663 84 2 14.51 663 1 0.04 663 663 663 665 493 579 663.00 0.00 0 0 728 653 563 488 398 608 443 104 86 500 340 1 1 20774684 138 -51.00 0.54 12 0.00 -13.00 1217.00 910 20241111 -27.14 354 20240527 87.29 910 -27.14 20241111 354 87.29 20240527 910 -27.14 20241111 354 87.29 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
9 20241118 090932 57 100.00 KONEX N N N N N 663 84 2 14.51 663 1 0.04 663 663 663 665 493 579 663.00 0.00 0 0 728 653 563 488 398 608 443 104 86 500 340 1 1 20774684 138 -51.00 0.54 12 0.00 -13.00 1217.00 910 20241111 -27.14 354 20240527 87.29 910 -27.14 20241111 354 87.29 20240527 910 -27.14 20241111 354 87.29 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
10 20241115 161006 57 100.00 KONEX N N N N N 579 23 2 4.14 1228860 2597 79.74 638 638 473 639 473 556 473.18 0.00 0 0 614 584 570 540 526 578 534 104 83 500 330 1 1 20774684 120 -44.54 0.48 12 0.01 -13.00 1217.00 910 20241111 -36.37 354 20240527 63.56 910 -36.37 20241111 354 63.56 20240527 910 -36.37 20241111 354 63.56 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
11 20241115 151037 57 100.00 KONEX N N N N N 579 23 2 4.14 1228860 2597 79.74 638 638 473 639 473 556 473.18 0.00 0 0 614 584 570 540 526 578 534 104 83 500 330 1 1 20774684 120 -44.54 0.48 12 0.01 -13.00 1217.00 910 20241111 -36.37 354 20240527 63.56 910 -36.37 20241111 354 63.56 20240527 910 -36.37 20241111 354 63.56 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
12 20241115 141025 57 100.00 KONEX N N N N N 580 24 2 4.32 48519 102 3.13 638 638 473 639 473 556 475.68 0.00 0 0 614 584 570 540 526 578 534 104 83 500 330 1 1 20774684 120 -44.62 0.48 12 0.00 -13.00 1217.00 910 20241111 -36.26 354 20240527 63.84 910 -36.26 20241111 354 63.84 20240527 910 -36.26 20241111 354 63.84 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N