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
258540/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
20241118,160949,57,100.00,KONEX,,,N,N,N,N, ,N,973,74,2,8.23,1708652,2019,8.91,900,999,818,1033,765,899,846.29,0.00,0,0,1000,949,849,798,698,899,748,52,134,500,530,1,1,10378119,101,-11.06,-7.78,12,0.02,-88.00,-125.00,2260,20240610,-56.95,503,20240102,93.44,2260,-56.95,20240610,503,93.44,20240102,2260,-56.95,20240610,503,93.44,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241118,151002,57,100.00,KONEX,,,N,N,N,N, ,N,984,85,2,9.45,1679462,1989,8.77,900,999,818,1033,765,899,844.38,0.00,0,0,1000,949,849,798,698,899,748,52,134,500,530,1,1,10378119,102,-11.18,-7.87,12,0.02,-88.00,-125.00,2260,20240610,-56.46,503,20240102,95.63,2260,-56.46,20240610,503,95.63,20240102,2260,-56.46,20240610,503,95.63,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241118,141004,57,100.00,KONEX,,,N,N,N,N, ,N,854,-45,5,-5.01,698345,807,3.56,900,999,818,1033,765,899,865.36,0.00,0,0,1000,949,849,798,698,899,748,52,134,500,530,1,1,10378119,89,-9.70,-6.83,12,0.01,-88.00,-125.00,2260,20240610,-62.21,503,20240102,69.78,2260,-62.21,20240610,503,69.78,20240102,2260,-62.21,20240610,503,69.78,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241118,130957,57,100.00,KONEX,,,N,N,N,N, ,N,995,96,2,10.68,220229,225,0.99,900,999,855,1033,765,899,978.80,0.00,0,0,1000,949,849,798,698,899,748,52,134,500,530,1,1,10378119,103,-11.31,-7.96,12,0.00,-88.00,-125.00,2260,20240610,-55.97,503,20240102,97.81,2260,-55.97,20240610,503,97.81,20240102,2260,-55.97,20240610,503,97.81,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241118,121001,57,100.00,KONEX,,,N,N,N,N, ,N,995,96,2,10.68,220229,225,0.99,900,999,855,1033,765,899,978.80,0.00,0,0,1000,949,849,798,698,899,748,52,134,500,530,1,1,10378119,103,-11.31,-7.96,12,0.00,-88.00,-125.00,2260,20240610,-55.97,503,20240102,97.81,2260,-55.97,20240610,503,97.81,20240102,2260,-55.97,20240610,503,97.81,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241118,111002,57,100.00,KONEX,,,N,N,N,N, ,N,995,96,2,10.68,220229,225,0.99,900,999,855,1033,765,899,978.80,0.00,0,0,1000,949,849,798,698,899,748,52,134,500,530,1,1,10378119,103,-11.31,-7.96,12,0.00,-88.00,-125.00,2260,20240610,-55.97,503,20240102,97.81,2260,-55.97,20240610,503,97.81,20240102,2260,-55.97,20240610,503,97.81,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241118,100950,57,100.00,KONEX,,,N,N,N,N, ,N,995,96,2,10.68,220229,225,0.99,900,999,855,1033,765,899,978.80,0.00,0,0,1000,949,849,798,698,899,748,52,134,500,530,1,1,10378119,103,-11.31,-7.96,12,0.00,-88.00,-125.00,2260,20240610,-55.97,503,20240102,97.81,2260,-55.97,20240610,503,97.81,20240102,2260,-55.97,20240610,503,97.81,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241118,090949,57,100.00,KONEX,,,N,N,N,N, ,N,999,100,2,11.12,10854,12,0.05,900,999,855,1033,765,899,904.50,0.00,0,0,1000,949,849,798,698,899,748,52,134,500,530,1,1,10378119,104,-11.35,-7.99,12,0.00,-88.00,-125.00,2260,20240610,-55.80,503,20240102,98.61,2260,-55.80,20240610,503,98.61,20240102,2260,-55.80,20240610,503,98.61,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241115,161024,57,100.00,KONEX,,,N,N,N,N, ,N,899,48,2,5.64,17644331,22668,190.22,900,900,749,978,724,851,778.38,0.00,0,0,952,901,801,750,650,927,776,52,127,500,510,1,1,10378119,93,-10.22,-7.19,12,0.22,-88.00,-125.00,2260,20240610,-60.22,503,20240102,78.73,2260,-60.22,20240610,503,78.73,20240102,2260,-60.22,20240610,503,78.73,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241115,151056,57,100.00,KONEX,,,N,N,N,N, ,N,808,-43,5,-5.05,14890685,19581,164.31,900,900,749,978,724,851,760.47,0.00,0,0,952,901,801,750,650,927,776,52,127,500,510,1,1,10378119,84,-9.18,-6.46,12,0.19,-88.00,-125.00,2260,20240610,-64.25,503,20240102,60.64,2260,-64.25,20240610,503,60.64,20240102,2260,-64.25,20240610,503,60.64,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241115,141045,57,100.00,KONEX,,,N,N,N,N, ,N,808,-43,5,-5.05,14890685,19581,164.31,900,900,749,978,724,851,760.47,0.00,0,0,952,901,801,750,650,927,776,52,127,500,510,1,1,10378119,84,-9.18,-6.46,12,0.19,-88.00,-125.00,2260,20240610,-64.25,503,20240102,60.64,2260,-64.25,20240610,503,60.64,20240102,2260,-64.25,20240610,503,60.64,20240102,0.00,N,258540,500,51 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 160949 57 100.00 KONEX N N N N N 973 74 2 8.23 1708652 2019 8.91 900 999 818 1033 765 899 846.29 0.00 0 0 1000 949 849 798 698 899 748 52 134 500 530 1 1 10378119 101 -11.06 -7.78 12 0.02 -88.00 -125.00 2260 20240610 -56.95 503 20240102 93.44 2260 -56.95 20240610 503 93.44 20240102 2260 -56.95 20240610 503 93.44 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
3 20241118 151002 57 100.00 KONEX N N N N N 984 85 2 9.45 1679462 1989 8.77 900 999 818 1033 765 899 844.38 0.00 0 0 1000 949 849 798 698 899 748 52 134 500 530 1 1 10378119 102 -11.18 -7.87 12 0.02 -88.00 -125.00 2260 20240610 -56.46 503 20240102 95.63 2260 -56.46 20240610 503 95.63 20240102 2260 -56.46 20240610 503 95.63 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
4 20241118 141004 57 100.00 KONEX N N N N N 854 -45 5 -5.01 698345 807 3.56 900 999 818 1033 765 899 865.36 0.00 0 0 1000 949 849 798 698 899 748 52 134 500 530 1 1 10378119 89 -9.70 -6.83 12 0.01 -88.00 -125.00 2260 20240610 -62.21 503 20240102 69.78 2260 -62.21 20240610 503 69.78 20240102 2260 -62.21 20240610 503 69.78 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
5 20241118 130957 57 100.00 KONEX N N N N N 995 96 2 10.68 220229 225 0.99 900 999 855 1033 765 899 978.80 0.00 0 0 1000 949 849 798 698 899 748 52 134 500 530 1 1 10378119 103 -11.31 -7.96 12 0.00 -88.00 -125.00 2260 20240610 -55.97 503 20240102 97.81 2260 -55.97 20240610 503 97.81 20240102 2260 -55.97 20240610 503 97.81 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
6 20241118 121001 57 100.00 KONEX N N N N N 995 96 2 10.68 220229 225 0.99 900 999 855 1033 765 899 978.80 0.00 0 0 1000 949 849 798 698 899 748 52 134 500 530 1 1 10378119 103 -11.31 -7.96 12 0.00 -88.00 -125.00 2260 20240610 -55.97 503 20240102 97.81 2260 -55.97 20240610 503 97.81 20240102 2260 -55.97 20240610 503 97.81 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
7 20241118 111002 57 100.00 KONEX N N N N N 995 96 2 10.68 220229 225 0.99 900 999 855 1033 765 899 978.80 0.00 0 0 1000 949 849 798 698 899 748 52 134 500 530 1 1 10378119 103 -11.31 -7.96 12 0.00 -88.00 -125.00 2260 20240610 -55.97 503 20240102 97.81 2260 -55.97 20240610 503 97.81 20240102 2260 -55.97 20240610 503 97.81 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
8 20241118 100950 57 100.00 KONEX N N N N N 995 96 2 10.68 220229 225 0.99 900 999 855 1033 765 899 978.80 0.00 0 0 1000 949 849 798 698 899 748 52 134 500 530 1 1 10378119 103 -11.31 -7.96 12 0.00 -88.00 -125.00 2260 20240610 -55.97 503 20240102 97.81 2260 -55.97 20240610 503 97.81 20240102 2260 -55.97 20240610 503 97.81 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
9 20241118 090949 57 100.00 KONEX N N N N N 999 100 2 11.12 10854 12 0.05 900 999 855 1033 765 899 904.50 0.00 0 0 1000 949 849 798 698 899 748 52 134 500 530 1 1 10378119 104 -11.35 -7.99 12 0.00 -88.00 -125.00 2260 20240610 -55.80 503 20240102 98.61 2260 -55.80 20240610 503 98.61 20240102 2260 -55.80 20240610 503 98.61 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
10 20241115 161024 57 100.00 KONEX N N N N N 899 48 2 5.64 17644331 22668 190.22 900 900 749 978 724 851 778.38 0.00 0 0 952 901 801 750 650 927 776 52 127 500 510 1 1 10378119 93 -10.22 -7.19 12 0.22 -88.00 -125.00 2260 20240610 -60.22 503 20240102 78.73 2260 -60.22 20240610 503 78.73 20240102 2260 -60.22 20240610 503 78.73 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
11 20241115 151056 57 100.00 KONEX N N N N N 808 -43 5 -5.05 14890685 19581 164.31 900 900 749 978 724 851 760.47 0.00 0 0 952 901 801 750 650 927 776 52 127 500 510 1 1 10378119 84 -9.18 -6.46 12 0.19 -88.00 -125.00 2260 20240610 -64.25 503 20240102 60.64 2260 -64.25 20240610 503 60.64 20240102 2260 -64.25 20240610 503 60.64 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
12 20241115 141045 57 100.00 KONEX N N N N N 808 -43 5 -5.05 14890685 19581 164.31 900 900 749 978 724 851 760.47 0.00 0 0 952 901 801 750 650 927 776 52 127 500 510 1 1 10378119 84 -9.18 -6.46 12 0.19 -88.00 -125.00 2260 20240610 -64.25 503 20240102 60.64 2260 -64.25 20240610 503 60.64 20240102 2260 -64.25 20240610 503 60.64 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N