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
266170/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
20241118,160958,57,100.00,KONEX,,,N,N,N,N, ,N,599,-16,5,-2.60,48519,81,289.29,599,599,599,707,523,615,599.00,5.86,0,0,730,672,591,533,452,701,562,33,92,500,360,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241118,151011,57,100.00,KONEX,,,N,N,N,N, ,N,599,-16,5,-2.60,48519,81,289.29,599,599,599,707,523,615,599.00,5.86,0,0,730,672,591,533,452,701,562,33,92,500,360,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241118,141013,57,100.00,KONEX,,,N,N,N,N, ,N,599,-16,5,-2.60,48519,81,289.29,599,599,599,707,523,615,599.00,5.86,0,0,730,672,591,533,452,701,562,33,92,500,360,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241118,131006,57,100.00,KONEX,,,N,N,N,N, ,N,599,-16,5,-2.60,48519,81,289.29,599,599,599,707,523,615,599.00,5.86,0,0,730,672,591,533,452,701,562,33,92,500,360,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241118,121010,57,100.00,KONEX,,,N,N,N,N, ,N,599,-16,5,-2.60,48519,81,289.29,599,599,599,707,523,615,599.00,5.86,0,0,730,672,591,533,452,701,562,33,92,500,360,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241118,111011,57,100.00,KONEX,,,N,N,N,N, ,N,599,-16,5,-2.60,48519,81,289.29,599,599,599,707,523,615,599.00,5.86,0,0,730,672,591,533,452,701,562,33,92,500,360,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241118,100959,57,100.00,KONEX,,,N,N,N,N, ,N,599,-16,5,-2.60,48519,81,289.29,599,599,599,707,523,615,599.00,5.86,0,0,730,672,591,533,452,701,562,33,92,500,360,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241118,090957,57,100.00,KONEX,,,N,N,N,N, ,N,599,-16,5,-2.60,18569,31,110.71,599,599,599,707,523,615,599.00,5.86,0,0,730,672,591,533,452,701,562,33,92,500,360,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241115,161034,57,100.00,KONEX,,,N,N,N,N, ,N,615,20,2,3.36,16084,28,17.18,600,649,510,684,506,595,574.43,5.86,0,0,661,627,566,532,471,597,502,33,89,500,350,1,1,6592267,41,-1.28,-0.35,12,0.00,-482.00,-1758.00,908,20240507,-32.27,357,20240604,72.27,908,-32.27,20240507,357,72.27,20240604,908,-32.27,20240507,357,72.27,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241115,151106,57,100.00,KONEX,,,N,N,N,N, ,N,615,20,2,3.36,16084,28,17.18,600,649,510,684,506,595,574.43,5.86,0,0,661,627,566,532,471,597,502,33,89,500,350,1,1,6592267,41,-1.28,-0.35,12,0.00,-482.00,-1758.00,908,20240507,-32.27,357,20240604,72.27,908,-32.27,20240507,357,72.27,20240604,908,-32.27,20240507,357,72.27,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241115,141054,57,100.00,KONEX,,,N,N,N,N, ,N,615,20,2,3.36,16084,28,17.18,600,649,510,684,506,595,574.43,5.86,0,0,661,627,566,532,471,597,502,33,89,500,350,1,1,6592267,41,-1.28,-0.35,12,0.00,-482.00,-1758.00,908,20240507,-32.27,357,20240604,72.27,908,-32.27,20240507,357,72.27,20240604,908,-32.27,20240507,357,72.27,20240604,0.00,N,266170,500,32 억,,386293,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 160958 57 100.00 KONEX N N N N N 599 -16 5 -2.60 48519 81 289.29 599 599 599 707 523 615 599.00 5.86 0 0 730 672 591 533 452 701 562 33 92 500 360 1 1 6592267 39 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 908 -34.03 20240507 357 67.79 20240604 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
3 20241118 151011 57 100.00 KONEX N N N N N 599 -16 5 -2.60 48519 81 289.29 599 599 599 707 523 615 599.00 5.86 0 0 730 672 591 533 452 701 562 33 92 500 360 1 1 6592267 39 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 908 -34.03 20240507 357 67.79 20240604 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
4 20241118 141013 57 100.00 KONEX N N N N N 599 -16 5 -2.60 48519 81 289.29 599 599 599 707 523 615 599.00 5.86 0 0 730 672 591 533 452 701 562 33 92 500 360 1 1 6592267 39 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 908 -34.03 20240507 357 67.79 20240604 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
5 20241118 131006 57 100.00 KONEX N N N N N 599 -16 5 -2.60 48519 81 289.29 599 599 599 707 523 615 599.00 5.86 0 0 730 672 591 533 452 701 562 33 92 500 360 1 1 6592267 39 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 908 -34.03 20240507 357 67.79 20240604 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
6 20241118 121010 57 100.00 KONEX N N N N N 599 -16 5 -2.60 48519 81 289.29 599 599 599 707 523 615 599.00 5.86 0 0 730 672 591 533 452 701 562 33 92 500 360 1 1 6592267 39 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 908 -34.03 20240507 357 67.79 20240604 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
7 20241118 111011 57 100.00 KONEX N N N N N 599 -16 5 -2.60 48519 81 289.29 599 599 599 707 523 615 599.00 5.86 0 0 730 672 591 533 452 701 562 33 92 500 360 1 1 6592267 39 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 908 -34.03 20240507 357 67.79 20240604 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
8 20241118 100959 57 100.00 KONEX N N N N N 599 -16 5 -2.60 48519 81 289.29 599 599 599 707 523 615 599.00 5.86 0 0 730 672 591 533 452 701 562 33 92 500 360 1 1 6592267 39 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 908 -34.03 20240507 357 67.79 20240604 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
9 20241118 090957 57 100.00 KONEX N N N N N 599 -16 5 -2.60 18569 31 110.71 599 599 599 707 523 615 599.00 5.86 0 0 730 672 591 533 452 701 562 33 92 500 360 1 1 6592267 39 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 908 -34.03 20240507 357 67.79 20240604 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
10 20241115 161034 57 100.00 KONEX N N N N N 615 20 2 3.36 16084 28 17.18 600 649 510 684 506 595 574.43 5.86 0 0 661 627 566 532 471 597 502 33 89 500 350 1 1 6592267 41 -1.28 -0.35 12 0.00 -482.00 -1758.00 908 20240507 -32.27 357 20240604 72.27 908 -32.27 20240507 357 72.27 20240604 908 -32.27 20240507 357 72.27 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
11 20241115 151106 57 100.00 KONEX N N N N N 615 20 2 3.36 16084 28 17.18 600 649 510 684 506 595 574.43 5.86 0 0 661 627 566 532 471 597 502 33 89 500 350 1 1 6592267 41 -1.28 -0.35 12 0.00 -482.00 -1758.00 908 20240507 -32.27 357 20240604 72.27 908 -32.27 20240507 357 72.27 20240604 908 -32.27 20240507 357 72.27 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
12 20241115 141054 57 100.00 KONEX N N N N N 615 20 2 3.36 16084 28 17.18 600 649 510 684 506 595 574.43 5.86 0 0 661 627 566 532 471 597 502 33 89 500 350 1 1 6592267 41 -1.28 -0.35 12 0.00 -482.00 -1758.00 908 20240507 -32.27 357 20240604 72.27 908 -32.27 20240507 357 72.27 20240604 908 -32.27 20240507 357 72.27 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N