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
250030/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
20241118,160942,57,100.00,KONEX,,,N,N,N,N, ,N,6610,-1160,4,-14.93,88744470,13390,3561.17,7200,7590,6610,8930,6610,7770,6627.67,0.00,0,0,8556,8162,7606,7212,6656,7885,6935,13,1160,500,4810,10,1,2589337,171,-5.78,8.32,12,0.52,-1143.00,794.00,11100,20241030,-40.45,2915,20231123,126.76,11100,-40.45,20241030,3140,110.51,20240131,11100,-40.45,20241030,2915,126.76,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241118,150954,57,100.00,KONEX,,,N,N,N,N, ,N,6610,-1160,4,-14.93,88744470,13390,3561.17,7200,7590,6610,8930,6610,7770,6627.67,0.00,0,0,8556,8162,7606,7212,6656,7885,6935,13,1160,500,4810,10,1,2589337,171,-5.78,8.32,12,0.52,-1143.00,794.00,11100,20241030,-40.45,2915,20231123,126.76,11100,-40.45,20241030,3140,110.51,20240131,11100,-40.45,20241030,2915,126.76,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241118,140956,57,100.00,KONEX,,,N,N,N,N, ,N,6610,-1160,4,-14.93,88744470,13390,3561.17,7200,7590,6610,8930,6610,7770,6627.67,0.00,0,0,8556,8162,7606,7212,6656,7885,6935,13,1160,500,4810,10,1,2589337,171,-5.78,8.32,12,0.52,-1143.00,794.00,11100,20241030,-40.45,2915,20231123,126.76,11100,-40.45,20241030,3140,110.51,20240131,11100,-40.45,20241030,2915,126.76,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241118,130950,57,100.00,KONEX,,,N,N,N,N, ,N,6610,-1160,4,-14.93,88744470,13390,3561.17,7200,7590,6610,8930,6610,7770,6627.67,0.00,0,0,8556,8162,7606,7212,6656,7885,6935,13,1160,500,4810,10,1,2589337,171,-5.78,8.32,12,0.52,-1143.00,794.00,11100,20241030,-40.45,2915,20231123,126.76,11100,-40.45,20241030,3140,110.51,20240131,11100,-40.45,20241030,2915,126.76,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241118,120954,57,100.00,KONEX,,,N,N,N,N, ,N,6770,-1000,5,-12.87,85730310,12934,3439.89,7200,7590,6610,8930,6610,7770,6628.29,0.00,0,0,8556,8162,7606,7212,6656,7885,6935,13,1160,500,4810,10,1,2589337,175,-5.92,8.53,12,0.50,-1143.00,794.00,11100,20241030,-39.01,2915,20231123,132.25,11100,-39.01,20241030,3140,115.61,20240131,11100,-39.01,20241030,2915,132.25,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241118,110955,57,100.00,KONEX,,,N,N,N,N, ,N,6970,-800,5,-10.30,83186680,12550,3337.77,7200,7590,6610,8930,6610,7770,6628.42,0.00,0,0,8556,8162,7606,7212,6656,7885,6935,13,1160,500,4810,10,1,2589337,180,-6.10,8.78,12,0.48,-1143.00,794.00,11100,20241030,-37.21,2915,20231123,139.11,11100,-37.21,20241030,3140,121.97,20240131,11100,-37.21,20241030,2915,139.11,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241118,100943,57,100.00,KONEX,,,N,N,N,N, ,N,6610,-1160,4,-14.93,10145320,1518,403.72,7200,7590,6610,8930,6610,7770,6683.35,0.00,0,0,8556,8162,7606,7212,6656,7885,6935,13,1160,500,4810,10,1,2589337,171,-5.78,8.32,12,0.06,-1143.00,794.00,11100,20241030,-40.45,2915,20231123,126.76,11100,-40.45,20241030,3140,110.51,20240131,11100,-40.45,20241030,2915,126.76,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241118,090942,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,8556,8162,7606,7212,6656,7885,6935,13,1160,500,4810,10,1,2589337,201,-6.80,9.79,12,0.00,-1143.00,794.00,11100,20241030,-30.00,2915,20231123,166.55,11100,-30.00,20241030,3140,147.45,20240131,11100,-30.00,20241030,2915,166.55,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241115,161016,57,100.00,KONEX,,,N,N,N,N, ,N,7770,-470,5,-5.70,2772300,376,3.48,8000,8000,7050,9470,7010,8240,7373.14,0.00,0,0,10586,9412,8826,7652,7066,9120,7360,13,1230,500,5100,10,1,2589337,201,-6.80,9.79,12,0.01,-1143.00,794.00,11100,20241030,-30.00,2915,20231123,166.55,11100,-30.00,20241030,3140,147.45,20240131,11100,-30.00,20241030,2915,166.55,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241115,151048,57,100.00,KONEX,,,N,N,N,N, ,N,7770,-470,5,-5.70,2772300,376,3.48,8000,8000,7050,9470,7010,8240,7373.14,0.00,0,0,10586,9412,8826,7652,7066,9120,7360,13,1230,500,5100,10,1,2589337,201,-6.80,9.79,12,0.01,-1143.00,794.00,11100,20241030,-30.00,2915,20231123,166.55,11100,-30.00,20241030,3140,147.45,20240131,11100,-30.00,20241030,2915,166.55,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241115,141036,57,100.00,KONEX,,,N,N,N,N, ,N,7770,-470,5,-5.70,2772300,376,3.48,8000,8000,7050,9470,7010,8240,7373.14,0.00,0,0,10586,9412,8826,7652,7066,9120,7360,13,1230,500,5100,10,1,2589337,201,-6.80,9.79,12,0.01,-1143.00,794.00,11100,20241030,-30.00,2915,20231123,166.55,11100,-30.00,20241030,3140,147.45,20240131,11100,-30.00,20241030,2915,166.55,20231123,0.00,N,250030,500,12 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 160942 57 100.00 KONEX N N N N N 6610 -1160 4 -14.93 88744470 13390 3561.17 7200 7590 6610 8930 6610 7770 6627.67 0.00 0 0 8556 8162 7606 7212 6656 7885 6935 13 1160 500 4810 10 1 2589337 171 -5.78 8.32 12 0.52 -1143.00 794.00 11100 20241030 -40.45 2915 20231123 126.76 11100 -40.45 20241030 3140 110.51 20240131 11100 -40.45 20241030 2915 126.76 20231123 0.00 N 250030 500 12 억 0 N N 0 N 00 N
3 20241118 150954 57 100.00 KONEX N N N N N 6610 -1160 4 -14.93 88744470 13390 3561.17 7200 7590 6610 8930 6610 7770 6627.67 0.00 0 0 8556 8162 7606 7212 6656 7885 6935 13 1160 500 4810 10 1 2589337 171 -5.78 8.32 12 0.52 -1143.00 794.00 11100 20241030 -40.45 2915 20231123 126.76 11100 -40.45 20241030 3140 110.51 20240131 11100 -40.45 20241030 2915 126.76 20231123 0.00 N 250030 500 12 억 0 N N 0 N 00 N
4 20241118 140956 57 100.00 KONEX N N N N N 6610 -1160 4 -14.93 88744470 13390 3561.17 7200 7590 6610 8930 6610 7770 6627.67 0.00 0 0 8556 8162 7606 7212 6656 7885 6935 13 1160 500 4810 10 1 2589337 171 -5.78 8.32 12 0.52 -1143.00 794.00 11100 20241030 -40.45 2915 20231123 126.76 11100 -40.45 20241030 3140 110.51 20240131 11100 -40.45 20241030 2915 126.76 20231123 0.00 N 250030 500 12 억 0 N N 0 N 00 N
5 20241118 130950 57 100.00 KONEX N N N N N 6610 -1160 4 -14.93 88744470 13390 3561.17 7200 7590 6610 8930 6610 7770 6627.67 0.00 0 0 8556 8162 7606 7212 6656 7885 6935 13 1160 500 4810 10 1 2589337 171 -5.78 8.32 12 0.52 -1143.00 794.00 11100 20241030 -40.45 2915 20231123 126.76 11100 -40.45 20241030 3140 110.51 20240131 11100 -40.45 20241030 2915 126.76 20231123 0.00 N 250030 500 12 억 0 N N 0 N 00 N
6 20241118 120954 57 100.00 KONEX N N N N N 6770 -1000 5 -12.87 85730310 12934 3439.89 7200 7590 6610 8930 6610 7770 6628.29 0.00 0 0 8556 8162 7606 7212 6656 7885 6935 13 1160 500 4810 10 1 2589337 175 -5.92 8.53 12 0.50 -1143.00 794.00 11100 20241030 -39.01 2915 20231123 132.25 11100 -39.01 20241030 3140 115.61 20240131 11100 -39.01 20241030 2915 132.25 20231123 0.00 N 250030 500 12 억 0 N N 0 N 00 N
7 20241118 110955 57 100.00 KONEX N N N N N 6970 -800 5 -10.30 83186680 12550 3337.77 7200 7590 6610 8930 6610 7770 6628.42 0.00 0 0 8556 8162 7606 7212 6656 7885 6935 13 1160 500 4810 10 1 2589337 180 -6.10 8.78 12 0.48 -1143.00 794.00 11100 20241030 -37.21 2915 20231123 139.11 11100 -37.21 20241030 3140 121.97 20240131 11100 -37.21 20241030 2915 139.11 20231123 0.00 N 250030 500 12 억 0 N N 0 N 00 N
8 20241118 100943 57 100.00 KONEX N N N N N 6610 -1160 4 -14.93 10145320 1518 403.72 7200 7590 6610 8930 6610 7770 6683.35 0.00 0 0 8556 8162 7606 7212 6656 7885 6935 13 1160 500 4810 10 1 2589337 171 -5.78 8.32 12 0.06 -1143.00 794.00 11100 20241030 -40.45 2915 20231123 126.76 11100 -40.45 20241030 3140 110.51 20240131 11100 -40.45 20241030 2915 126.76 20231123 0.00 N 250030 500 12 억 0 N N 0 N 00 N
9 20241118 090942 57 100.00 KONEX N N N N N 7770 0 3 0.00 0 0 0.00 0 0 0 8930 6610 7770 0.00 0.00 0 0 8556 8162 7606 7212 6656 7885 6935 13 1160 500 4810 10 1 2589337 201 -6.80 9.79 12 0.00 -1143.00 794.00 11100 20241030 -30.00 2915 20231123 166.55 11100 -30.00 20241030 3140 147.45 20240131 11100 -30.00 20241030 2915 166.55 20231123 0.00 N 250030 500 12 억 0 N N 0 N 00 N
10 20241115 161016 57 100.00 KONEX N N N N N 7770 -470 5 -5.70 2772300 376 3.48 8000 8000 7050 9470 7010 8240 7373.14 0.00 0 0 10586 9412 8826 7652 7066 9120 7360 13 1230 500 5100 10 1 2589337 201 -6.80 9.79 12 0.01 -1143.00 794.00 11100 20241030 -30.00 2915 20231123 166.55 11100 -30.00 20241030 3140 147.45 20240131 11100 -30.00 20241030 2915 166.55 20231123 0.00 N 250030 500 12 억 0 N N 0 N 00 N
11 20241115 151048 57 100.00 KONEX N N N N N 7770 -470 5 -5.70 2772300 376 3.48 8000 8000 7050 9470 7010 8240 7373.14 0.00 0 0 10586 9412 8826 7652 7066 9120 7360 13 1230 500 5100 10 1 2589337 201 -6.80 9.79 12 0.01 -1143.00 794.00 11100 20241030 -30.00 2915 20231123 166.55 11100 -30.00 20241030 3140 147.45 20240131 11100 -30.00 20241030 2915 166.55 20231123 0.00 N 250030 500 12 억 0 N N 0 N 00 N
12 20241115 141036 57 100.00 KONEX N N N N N 7770 -470 5 -5.70 2772300 376 3.48 8000 8000 7050 9470 7010 8240 7373.14 0.00 0 0 10586 9412 8826 7652 7066 9120 7360 13 1230 500 5100 10 1 2589337 201 -6.80 9.79 12 0.01 -1143.00 794.00 11100 20241030 -30.00 2915 20231123 166.55 11100 -30.00 20241030 3140 147.45 20240131 11100 -30.00 20241030 2915 166.55 20231123 0.00 N 250030 500 12 억 0 N N 0 N 00 N