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
266470/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
20241118,160959,57,100.00,KONEX,,,N,N,N,N, ,N,249,24,2,10.67,64955,266,9.69,201,254,201,258,192,225,244.19,0.00,0,0,278,251,226,199,174,265,213,101,33,500,130,1,1,20106847,50,-1.61,-3.00,12,0.00,-155.00,-83.00,580,20240712,-57.07,196,20241108,27.04,580,-57.07,20240712,196,27.04,20241108,580,-57.07,20240712,196,27.04,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241118,151011,57,100.00,KONEX,,,N,N,N,N, ,N,248,23,2,10.22,40055,166,6.05,201,254,201,258,192,225,241.30,0.00,0,0,278,251,226,199,174,265,213,101,33,500,130,1,1,20106847,50,-1.60,-2.99,12,0.00,-155.00,-83.00,580,20240712,-57.24,196,20241108,26.53,580,-57.24,20240712,196,26.53,20241108,580,-57.24,20240712,196,26.53,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241118,141014,57,100.00,KONEX,,,N,N,N,N, ,N,249,24,2,10.67,8848,40,1.46,201,254,201,258,192,225,221.20,0.00,0,0,278,251,226,199,174,265,213,101,33,500,130,1,1,20106847,50,-1.61,-3.00,12,0.00,-155.00,-83.00,580,20240712,-57.07,196,20241108,27.04,580,-57.07,20240712,196,27.04,20241108,580,-57.07,20240712,196,27.04,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241118,131006,57,100.00,KONEX,,,N,N,N,N, ,N,249,24,2,10.67,6358,30,1.09,201,254,201,258,192,225,211.93,0.00,0,0,278,251,226,199,174,265,213,101,33,500,130,1,1,20106847,50,-1.61,-3.00,12,0.00,-155.00,-83.00,580,20240712,-57.07,196,20241108,27.04,580,-57.07,20240712,196,27.04,20241108,580,-57.07,20240712,196,27.04,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241118,121011,57,100.00,KONEX,,,N,N,N,N, ,N,203,-22,5,-9.78,6109,29,1.06,201,254,201,258,192,225,210.66,0.00,0,0,278,251,226,199,174,265,213,101,33,500,130,1,1,20106847,41,-1.31,-2.45,12,0.00,-155.00,-83.00,580,20240712,-65.00,196,20241108,3.57,580,-65.00,20240712,196,3.57,20241108,580,-65.00,20240712,196,3.57,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241118,111012,57,100.00,KONEX,,,N,N,N,N, ,N,254,29,2,12.89,455,2,0.07,201,254,201,258,192,225,227.50,0.00,0,0,278,251,226,199,174,265,213,101,33,500,130,1,1,20106847,51,-1.64,-3.06,12,0.00,-155.00,-83.00,580,20240712,-56.21,196,20241108,29.59,580,-56.21,20240712,196,29.59,20241108,580,-56.21,20240712,196,29.59,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241118,100959,57,100.00,KONEX,,,N,N,N,N, ,N,254,29,2,12.89,455,2,0.07,201,254,201,258,192,225,227.50,0.00,0,0,278,251,226,199,174,265,213,101,33,500,130,1,1,20106847,51,-1.64,-3.06,12,0.00,-155.00,-83.00,580,20240712,-56.21,196,20241108,29.59,580,-56.21,20240712,196,29.59,20241108,580,-56.21,20240712,196,29.59,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241118,090957,57,100.00,KONEX,,,N,N,N,N, ,N,201,-24,5,-10.67,201,1,0.04,201,201,201,258,192,225,201.00,0.00,0,0,278,251,226,199,174,265,213,101,33,500,130,1,1,20106847,40,-1.30,-2.42,12,0.00,-155.00,-83.00,580,20240712,-65.34,196,20241108,2.55,580,-65.34,20240712,196,2.55,20241108,580,-65.34,20240712,196,2.55,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241115,161034,57,100.00,KONEX,,,N,N,N,N, ,N,225,5,2,2.27,580238,2746,10.80,201,253,201,253,187,220,211.30,0.00,0,0,260,239,219,198,178,230,189,101,33,500,130,1,1,20106847,45,-1.45,-2.71,12,0.01,-155.00,-83.00,580,20240712,-61.21,196,20241108,14.80,580,-61.21,20240712,196,14.80,20241108,580,-61.21,20240712,196,14.80,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241115,151106,57,100.00,KONEX,,,N,N,N,N, ,N,214,-6,5,-2.73,514763,2455,9.66,201,253,201,253,187,220,209.68,0.00,0,0,260,239,219,198,178,230,189,101,33,500,130,1,1,20106847,43,-1.38,-2.58,12,0.01,-155.00,-83.00,580,20240712,-63.10,196,20241108,9.18,580,-63.10,20240712,196,9.18,20241108,580,-63.10,20240712,196,9.18,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241115,141055,57,100.00,KONEX,,,N,N,N,N, ,N,214,-6,5,-2.73,514763,2455,9.66,201,253,201,253,187,220,209.68,0.00,0,0,260,239,219,198,178,230,189,101,33,500,130,1,1,20106847,43,-1.38,-2.58,12,0.01,-155.00,-83.00,580,20240712,-63.10,196,20241108,9.18,580,-63.10,20240712,196,9.18,20241108,580,-63.10,20240712,196,9.18,20241108,0.00,N,266470,500,100 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 160959 57 100.00 KONEX N N N N N 249 24 2 10.67 64955 266 9.69 201 254 201 258 192 225 244.19 0.00 0 0 278 251 226 199 174 265 213 101 33 500 130 1 1 20106847 50 -1.61 -3.00 12 0.00 -155.00 -83.00 580 20240712 -57.07 196 20241108 27.04 580 -57.07 20240712 196 27.04 20241108 580 -57.07 20240712 196 27.04 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
3 20241118 151011 57 100.00 KONEX N N N N N 248 23 2 10.22 40055 166 6.05 201 254 201 258 192 225 241.30 0.00 0 0 278 251 226 199 174 265 213 101 33 500 130 1 1 20106847 50 -1.60 -2.99 12 0.00 -155.00 -83.00 580 20240712 -57.24 196 20241108 26.53 580 -57.24 20240712 196 26.53 20241108 580 -57.24 20240712 196 26.53 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
4 20241118 141014 57 100.00 KONEX N N N N N 249 24 2 10.67 8848 40 1.46 201 254 201 258 192 225 221.20 0.00 0 0 278 251 226 199 174 265 213 101 33 500 130 1 1 20106847 50 -1.61 -3.00 12 0.00 -155.00 -83.00 580 20240712 -57.07 196 20241108 27.04 580 -57.07 20240712 196 27.04 20241108 580 -57.07 20240712 196 27.04 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
5 20241118 131006 57 100.00 KONEX N N N N N 249 24 2 10.67 6358 30 1.09 201 254 201 258 192 225 211.93 0.00 0 0 278 251 226 199 174 265 213 101 33 500 130 1 1 20106847 50 -1.61 -3.00 12 0.00 -155.00 -83.00 580 20240712 -57.07 196 20241108 27.04 580 -57.07 20240712 196 27.04 20241108 580 -57.07 20240712 196 27.04 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
6 20241118 121011 57 100.00 KONEX N N N N N 203 -22 5 -9.78 6109 29 1.06 201 254 201 258 192 225 210.66 0.00 0 0 278 251 226 199 174 265 213 101 33 500 130 1 1 20106847 41 -1.31 -2.45 12 0.00 -155.00 -83.00 580 20240712 -65.00 196 20241108 3.57 580 -65.00 20240712 196 3.57 20241108 580 -65.00 20240712 196 3.57 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
7 20241118 111012 57 100.00 KONEX N N N N N 254 29 2 12.89 455 2 0.07 201 254 201 258 192 225 227.50 0.00 0 0 278 251 226 199 174 265 213 101 33 500 130 1 1 20106847 51 -1.64 -3.06 12 0.00 -155.00 -83.00 580 20240712 -56.21 196 20241108 29.59 580 -56.21 20240712 196 29.59 20241108 580 -56.21 20240712 196 29.59 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
8 20241118 100959 57 100.00 KONEX N N N N N 254 29 2 12.89 455 2 0.07 201 254 201 258 192 225 227.50 0.00 0 0 278 251 226 199 174 265 213 101 33 500 130 1 1 20106847 51 -1.64 -3.06 12 0.00 -155.00 -83.00 580 20240712 -56.21 196 20241108 29.59 580 -56.21 20240712 196 29.59 20241108 580 -56.21 20240712 196 29.59 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
9 20241118 090957 57 100.00 KONEX N N N N N 201 -24 5 -10.67 201 1 0.04 201 201 201 258 192 225 201.00 0.00 0 0 278 251 226 199 174 265 213 101 33 500 130 1 1 20106847 40 -1.30 -2.42 12 0.00 -155.00 -83.00 580 20240712 -65.34 196 20241108 2.55 580 -65.34 20240712 196 2.55 20241108 580 -65.34 20240712 196 2.55 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
10 20241115 161034 57 100.00 KONEX N N N N N 225 5 2 2.27 580238 2746 10.80 201 253 201 253 187 220 211.30 0.00 0 0 260 239 219 198 178 230 189 101 33 500 130 1 1 20106847 45 -1.45 -2.71 12 0.01 -155.00 -83.00 580 20240712 -61.21 196 20241108 14.80 580 -61.21 20240712 196 14.80 20241108 580 -61.21 20240712 196 14.80 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
11 20241115 151106 57 100.00 KONEX N N N N N 214 -6 5 -2.73 514763 2455 9.66 201 253 201 253 187 220 209.68 0.00 0 0 260 239 219 198 178 230 189 101 33 500 130 1 1 20106847 43 -1.38 -2.58 12 0.01 -155.00 -83.00 580 20240712 -63.10 196 20241108 9.18 580 -63.10 20240712 196 9.18 20241108 580 -63.10 20240712 196 9.18 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
12 20241115 141055 57 100.00 KONEX N N N N N 214 -6 5 -2.73 514763 2455 9.66 201 253 201 253 187 220 209.68 0.00 0 0 260 239 219 198 178 230 189 101 33 500 130 1 1 20106847 43 -1.38 -2.58 12 0.01 -155.00 -83.00 580 20240712 -63.10 196 20241108 9.18 580 -63.10 20240712 196 9.18 20241108 580 -63.10 20240712 196 9.18 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N