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
266350/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,598,-47,5,-7.29,104272,174,151.30,696,696,550,741,549,645,599.26,0.00,0,0,837,741,646,550,455,693,502,39,96,500,380,1,1,7895050,47,14.95,37.38,12,0.00,40.00,16.00,2700,20240628,-77.85,526,20241029,13.69,2700,-77.85,20240628,526,13.69,20241029,2700,-77.85,20240628,526,13.69,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241118,151011,57,100.00,KONEX,,,N,N,N,N, ,N,599,-46,5,-7.13,103674,173,150.43,696,696,550,741,549,645,599.27,0.00,0,0,837,741,646,550,455,693,502,39,96,500,380,1,1,7895050,47,14.97,37.44,12,0.00,40.00,16.00,2700,20240628,-77.81,526,20241029,13.88,2700,-77.81,20240628,526,13.88,20241029,2700,-77.81,20240628,526,13.88,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241118,141013,57,100.00,KONEX,,,N,N,N,N, ,N,599,-46,5,-7.13,1845,3,2.61,696,696,550,741,549,645,615.00,0.00,0,0,837,741,646,550,455,693,502,39,96,500,380,1,1,7895050,47,14.97,37.44,12,0.00,40.00,16.00,2700,20240628,-77.81,526,20241029,13.88,2700,-77.81,20240628,526,13.88,20241029,2700,-77.81,20240628,526,13.88,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241118,131006,57,100.00,KONEX,,,N,N,N,N, ,N,599,-46,5,-7.13,1845,3,2.61,696,696,550,741,549,645,615.00,0.00,0,0,837,741,646,550,455,693,502,39,96,500,380,1,1,7895050,47,14.97,37.44,12,0.00,40.00,16.00,2700,20240628,-77.81,526,20241029,13.88,2700,-77.81,20240628,526,13.88,20241029,2700,-77.81,20240628,526,13.88,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241118,121011,57,100.00,KONEX,,,N,N,N,N, ,N,696,51,2,7.91,696,1,0.87,696,696,696,741,549,645,696.00,0.00,0,0,837,741,646,550,455,693,502,39,96,500,380,1,1,7895050,55,17.40,43.50,12,0.00,40.00,16.00,2700,20240628,-74.22,526,20241029,32.32,2700,-74.22,20240628,526,32.32,20241029,2700,-74.22,20240628,526,32.32,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241118,111011,57,100.00,KONEX,,,N,N,N,N, ,N,696,51,2,7.91,696,1,0.87,696,696,696,741,549,645,696.00,0.00,0,0,837,741,646,550,455,693,502,39,96,500,380,1,1,7895050,55,17.40,43.50,12,0.00,40.00,16.00,2700,20240628,-74.22,526,20241029,32.32,2700,-74.22,20240628,526,32.32,20241029,2700,-74.22,20240628,526,32.32,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241118,100959,57,100.00,KONEX,,,N,N,N,N, ,N,696,51,2,7.91,696,1,0.87,696,696,696,741,549,645,696.00,0.00,0,0,837,741,646,550,455,693,502,39,96,500,380,1,1,7895050,55,17.40,43.50,12,0.00,40.00,16.00,2700,20240628,-74.22,526,20241029,32.32,2700,-74.22,20240628,526,32.32,20241029,2700,-74.22,20240628,526,32.32,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241118,090957,57,100.00,KONEX,,,N,N,N,N, ,N,645,0,3,0.00,0,0,0.00,0,0,0,741,549,645,0.00,0.00,0,0,837,741,646,550,455,693,502,39,96,500,380,1,1,7895050,51,16.12,40.31,12,0.00,40.00,16.00,2700,20240628,-76.11,526,20241029,22.62,2700,-76.11,20240628,526,22.62,20241029,2700,-76.11,20240628,526,22.62,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241115,161034,57,100.00,KONEX,,,N,N,N,N, ,N,645,-3,5,-0.46,73632,115,328.57,742,742,551,745,551,648,640.28,0.00,0,0,711,679,616,584,521,695,600,39,97,500,380,1,1,7895050,51,16.12,40.31,12,0.00,40.00,16.00,2700,20240628,-76.11,526,20241029,22.62,2700,-76.11,20240628,526,22.62,20241029,2700,-76.11,20240628,526,22.62,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241115,151106,57,100.00,KONEX,,,N,N,N,N, ,N,645,-3,5,-0.46,73632,115,328.57,742,742,551,745,551,648,640.28,0.00,0,0,711,679,616,584,521,695,600,39,97,500,380,1,1,7895050,51,16.12,40.31,12,0.00,40.00,16.00,2700,20240628,-76.11,526,20241029,22.62,2700,-76.11,20240628,526,22.62,20241029,2700,-76.11,20240628,526,22.62,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241115,141055,57,100.00,KONEX,,,N,N,N,N, ,N,645,-3,5,-0.46,73632,115,328.57,742,742,551,745,551,648,640.28,0.00,0,0,711,679,616,584,521,695,600,39,97,500,380,1,1,7895050,51,16.12,40.31,12,0.00,40.00,16.00,2700,20240628,-76.11,526,20241029,22.62,2700,-76.11,20240628,526,22.62,20241029,2700,-76.11,20240628,526,22.62,20241029,0.00,N,266350,500,39 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 160958 57 100.00 KONEX N N N N N 598 -47 5 -7.29 104272 174 151.30 696 696 550 741 549 645 599.26 0.00 0 0 837 741 646 550 455 693 502 39 96 500 380 1 1 7895050 47 14.95 37.38 12 0.00 40.00 16.00 2700 20240628 -77.85 526 20241029 13.69 2700 -77.85 20240628 526 13.69 20241029 2700 -77.85 20240628 526 13.69 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
3 20241118 151011 57 100.00 KONEX N N N N N 599 -46 5 -7.13 103674 173 150.43 696 696 550 741 549 645 599.27 0.00 0 0 837 741 646 550 455 693 502 39 96 500 380 1 1 7895050 47 14.97 37.44 12 0.00 40.00 16.00 2700 20240628 -77.81 526 20241029 13.88 2700 -77.81 20240628 526 13.88 20241029 2700 -77.81 20240628 526 13.88 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
4 20241118 141013 57 100.00 KONEX N N N N N 599 -46 5 -7.13 1845 3 2.61 696 696 550 741 549 645 615.00 0.00 0 0 837 741 646 550 455 693 502 39 96 500 380 1 1 7895050 47 14.97 37.44 12 0.00 40.00 16.00 2700 20240628 -77.81 526 20241029 13.88 2700 -77.81 20240628 526 13.88 20241029 2700 -77.81 20240628 526 13.88 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
5 20241118 131006 57 100.00 KONEX N N N N N 599 -46 5 -7.13 1845 3 2.61 696 696 550 741 549 645 615.00 0.00 0 0 837 741 646 550 455 693 502 39 96 500 380 1 1 7895050 47 14.97 37.44 12 0.00 40.00 16.00 2700 20240628 -77.81 526 20241029 13.88 2700 -77.81 20240628 526 13.88 20241029 2700 -77.81 20240628 526 13.88 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
6 20241118 121011 57 100.00 KONEX N N N N N 696 51 2 7.91 696 1 0.87 696 696 696 741 549 645 696.00 0.00 0 0 837 741 646 550 455 693 502 39 96 500 380 1 1 7895050 55 17.40 43.50 12 0.00 40.00 16.00 2700 20240628 -74.22 526 20241029 32.32 2700 -74.22 20240628 526 32.32 20241029 2700 -74.22 20240628 526 32.32 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
7 20241118 111011 57 100.00 KONEX N N N N N 696 51 2 7.91 696 1 0.87 696 696 696 741 549 645 696.00 0.00 0 0 837 741 646 550 455 693 502 39 96 500 380 1 1 7895050 55 17.40 43.50 12 0.00 40.00 16.00 2700 20240628 -74.22 526 20241029 32.32 2700 -74.22 20240628 526 32.32 20241029 2700 -74.22 20240628 526 32.32 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
8 20241118 100959 57 100.00 KONEX N N N N N 696 51 2 7.91 696 1 0.87 696 696 696 741 549 645 696.00 0.00 0 0 837 741 646 550 455 693 502 39 96 500 380 1 1 7895050 55 17.40 43.50 12 0.00 40.00 16.00 2700 20240628 -74.22 526 20241029 32.32 2700 -74.22 20240628 526 32.32 20241029 2700 -74.22 20240628 526 32.32 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
9 20241118 090957 57 100.00 KONEX N N N N N 645 0 3 0.00 0 0 0.00 0 0 0 741 549 645 0.00 0.00 0 0 837 741 646 550 455 693 502 39 96 500 380 1 1 7895050 51 16.12 40.31 12 0.00 40.00 16.00 2700 20240628 -76.11 526 20241029 22.62 2700 -76.11 20240628 526 22.62 20241029 2700 -76.11 20240628 526 22.62 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
10 20241115 161034 57 100.00 KONEX N N N N N 645 -3 5 -0.46 73632 115 328.57 742 742 551 745 551 648 640.28 0.00 0 0 711 679 616 584 521 695 600 39 97 500 380 1 1 7895050 51 16.12 40.31 12 0.00 40.00 16.00 2700 20240628 -76.11 526 20241029 22.62 2700 -76.11 20240628 526 22.62 20241029 2700 -76.11 20240628 526 22.62 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
11 20241115 151106 57 100.00 KONEX N N N N N 645 -3 5 -0.46 73632 115 328.57 742 742 551 745 551 648 640.28 0.00 0 0 711 679 616 584 521 695 600 39 97 500 380 1 1 7895050 51 16.12 40.31 12 0.00 40.00 16.00 2700 20240628 -76.11 526 20241029 22.62 2700 -76.11 20240628 526 22.62 20241029 2700 -76.11 20240628 526 22.62 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
12 20241115 141055 57 100.00 KONEX N N N N N 645 -3 5 -0.46 73632 115 328.57 742 742 551 745 551 648 640.28 0.00 0 0 711 679 616 584 521 695 600 39 97 500 380 1 1 7895050 51 16.12 40.31 12 0.00 40.00 16.00 2700 20240628 -76.11 526 20241029 22.62 2700 -76.11 20240628 526 22.62 20241029 2700 -76.11 20240628 526 22.62 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N