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
270210/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
20241118,161003,57,100.00,KONEX,,,N,N,N,N, ,N,15540,-460,5,-2.88,2955300,188,14.65,16000,16500,15540,18400,13600,16000,15719.68,0.00,0,0,17340,16670,16330,15660,15320,16505,15495,8,2400,500,9600,10,1,1655205,257,-12.65,-14.28,12,0.01,-1228.00,-1088.00,17700,20241017,-12.20,2670,20240419,482.02,17700,-12.20,20241017,2670,482.02,20240419,17700,-12.20,20241017,2670,482.02,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241118,151015,57,100.00,KONEX,,,N,N,N,N, ,N,15550,-450,5,-2.81,1018830,64,4.99,16000,16500,15550,18400,13600,16000,15919.22,0.00,0,0,17340,16670,16330,15660,15320,16505,15495,8,2400,500,9600,10,1,1655205,257,-12.66,-14.29,12,0.00,-1228.00,-1088.00,17700,20241017,-12.15,2670,20240419,482.40,17700,-12.15,20241017,2670,482.40,20240419,17700,-12.15,20241017,2670,482.40,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241118,141017,57,100.00,KONEX,,,N,N,N,N, ,N,16490,490,2,3.06,1003280,63,4.91,16000,16500,15900,18400,13600,16000,15925.08,0.00,0,0,17340,16670,16330,15660,15320,16505,15495,8,2400,500,9600,10,1,1655205,273,-13.43,-15.16,12,0.00,-1228.00,-1088.00,17700,20241017,-6.84,2670,20240419,517.60,17700,-6.84,20241017,2670,517.60,20240419,17700,-6.84,20241017,2670,517.60,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241118,131010,57,100.00,KONEX,,,N,N,N,N, ,N,15900,-100,5,-0.62,986790,62,4.83,16000,16500,15900,18400,13600,16000,15915.97,0.00,0,0,17340,16670,16330,15660,15320,16505,15495,8,2400,500,9600,10,1,1655205,263,-12.95,-14.61,12,0.00,-1228.00,-1088.00,17700,20241017,-10.17,2670,20240419,495.51,17700,-10.17,20241017,2670,495.51,20240419,17700,-10.17,20241017,2670,495.51,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241118,121015,57,100.00,KONEX,,,N,N,N,N, ,N,15900,-100,5,-0.62,207690,13,1.01,16000,16500,15900,18400,13600,16000,15976.15,0.00,0,0,17340,16670,16330,15660,15320,16505,15495,8,2400,500,9600,10,1,1655205,263,-12.95,-14.61,12,0.00,-1228.00,-1088.00,17700,20241017,-10.17,2670,20240419,495.51,17700,-10.17,20241017,2670,495.51,20240419,17700,-10.17,20241017,2670,495.51,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241118,111015,57,100.00,KONEX,,,N,N,N,N, ,N,15900,-100,5,-0.62,207690,13,1.01,16000,16500,15900,18400,13600,16000,15976.15,0.00,0,0,17340,16670,16330,15660,15320,16505,15495,8,2400,500,9600,10,1,1655205,263,-12.95,-14.61,12,0.00,-1228.00,-1088.00,17700,20241017,-10.17,2670,20240419,495.51,17700,-10.17,20241017,2670,495.51,20240419,17700,-10.17,20241017,2670,495.51,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241118,101003,57,100.00,KONEX,,,N,N,N,N, ,N,16500,500,2,3.12,48490,3,0.23,16000,16500,15990,18400,13600,16000,16163.33,0.00,0,0,17340,16670,16330,15660,15320,16505,15495,8,2400,500,9600,10,1,1655205,273,-13.44,-15.17,12,0.00,-1228.00,-1088.00,17700,20241017,-6.78,2670,20240419,517.98,17700,-6.78,20241017,2670,517.98,20240419,17700,-6.78,20241017,2670,517.98,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241118,091001,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,17340,16670,16330,15660,15320,16505,15495,8,2400,500,9600,10,1,1655205,265,-13.03,-14.71,12,0.00,-1228.00,-1088.00,17700,20241017,-9.60,2670,20240419,499.25,17700,-9.60,20241017,2670,499.25,20240419,17700,-9.60,20241017,2670,499.25,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241115,161038,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-50,5,-0.31,20528800,1283,91.25,16000,17000,15990,18450,13650,16050,16000.62,0.00,0,0,18016,17032,16016,15032,14016,17525,15525,8,2400,500,9630,10,1,1655205,265,-13.03,-14.71,12,0.08,-1228.00,-1088.00,17700,20241017,-9.60,2670,20240419,499.25,17700,-9.60,20241017,2670,499.25,20240419,17700,-9.60,20241017,2670,499.25,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241115,151111,57,100.00,KONEX,,,N,N,N,N, ,N,16990,940,2,5.86,20334800,1271,90.40,16000,16990,15990,18450,13650,16050,15999.06,0.00,0,0,18016,17032,16016,15032,14016,17525,15525,8,2400,500,9630,10,1,1655205,281,-13.84,-15.62,12,0.08,-1228.00,-1088.00,17700,20241017,-4.01,2670,20240419,536.33,17700,-4.01,20241017,2670,536.33,20240419,17700,-4.01,20241017,2670,536.33,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241115,141059,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-50,5,-0.31,20301310,1269,90.26,16000,16000,15990,18450,13650,16050,15997.88,0.00,0,0,18016,17032,16016,15032,14016,17525,15525,8,2400,500,9630,10,1,1655205,265,-13.03,-14.71,12,0.08,-1228.00,-1088.00,17700,20241017,-9.60,2670,20240419,499.25,17700,-9.60,20241017,2670,499.25,20240419,17700,-9.60,20241017,2670,499.25,20240419,0.00,N,270210,500,8 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 161003 57 100.00 KONEX N N N N N 15540 -460 5 -2.88 2955300 188 14.65 16000 16500 15540 18400 13600 16000 15719.68 0.00 0 0 17340 16670 16330 15660 15320 16505 15495 8 2400 500 9600 10 1 1655205 257 -12.65 -14.28 12 0.01 -1228.00 -1088.00 17700 20241017 -12.20 2670 20240419 482.02 17700 -12.20 20241017 2670 482.02 20240419 17700 -12.20 20241017 2670 482.02 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
3 20241118 151015 57 100.00 KONEX N N N N N 15550 -450 5 -2.81 1018830 64 4.99 16000 16500 15550 18400 13600 16000 15919.22 0.00 0 0 17340 16670 16330 15660 15320 16505 15495 8 2400 500 9600 10 1 1655205 257 -12.66 -14.29 12 0.00 -1228.00 -1088.00 17700 20241017 -12.15 2670 20240419 482.40 17700 -12.15 20241017 2670 482.40 20240419 17700 -12.15 20241017 2670 482.40 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
4 20241118 141017 57 100.00 KONEX N N N N N 16490 490 2 3.06 1003280 63 4.91 16000 16500 15900 18400 13600 16000 15925.08 0.00 0 0 17340 16670 16330 15660 15320 16505 15495 8 2400 500 9600 10 1 1655205 273 -13.43 -15.16 12 0.00 -1228.00 -1088.00 17700 20241017 -6.84 2670 20240419 517.60 17700 -6.84 20241017 2670 517.60 20240419 17700 -6.84 20241017 2670 517.60 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
5 20241118 131010 57 100.00 KONEX N N N N N 15900 -100 5 -0.62 986790 62 4.83 16000 16500 15900 18400 13600 16000 15915.97 0.00 0 0 17340 16670 16330 15660 15320 16505 15495 8 2400 500 9600 10 1 1655205 263 -12.95 -14.61 12 0.00 -1228.00 -1088.00 17700 20241017 -10.17 2670 20240419 495.51 17700 -10.17 20241017 2670 495.51 20240419 17700 -10.17 20241017 2670 495.51 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
6 20241118 121015 57 100.00 KONEX N N N N N 15900 -100 5 -0.62 207690 13 1.01 16000 16500 15900 18400 13600 16000 15976.15 0.00 0 0 17340 16670 16330 15660 15320 16505 15495 8 2400 500 9600 10 1 1655205 263 -12.95 -14.61 12 0.00 -1228.00 -1088.00 17700 20241017 -10.17 2670 20240419 495.51 17700 -10.17 20241017 2670 495.51 20240419 17700 -10.17 20241017 2670 495.51 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
7 20241118 111015 57 100.00 KONEX N N N N N 15900 -100 5 -0.62 207690 13 1.01 16000 16500 15900 18400 13600 16000 15976.15 0.00 0 0 17340 16670 16330 15660 15320 16505 15495 8 2400 500 9600 10 1 1655205 263 -12.95 -14.61 12 0.00 -1228.00 -1088.00 17700 20241017 -10.17 2670 20240419 495.51 17700 -10.17 20241017 2670 495.51 20240419 17700 -10.17 20241017 2670 495.51 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
8 20241118 101003 57 100.00 KONEX N N N N N 16500 500 2 3.12 48490 3 0.23 16000 16500 15990 18400 13600 16000 16163.33 0.00 0 0 17340 16670 16330 15660 15320 16505 15495 8 2400 500 9600 10 1 1655205 273 -13.44 -15.17 12 0.00 -1228.00 -1088.00 17700 20241017 -6.78 2670 20240419 517.98 17700 -6.78 20241017 2670 517.98 20240419 17700 -6.78 20241017 2670 517.98 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
9 20241118 091001 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 17340 16670 16330 15660 15320 16505 15495 8 2400 500 9600 10 1 1655205 265 -13.03 -14.71 12 0.00 -1228.00 -1088.00 17700 20241017 -9.60 2670 20240419 499.25 17700 -9.60 20241017 2670 499.25 20240419 17700 -9.60 20241017 2670 499.25 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
10 20241115 161038 57 100.00 KONEX N N N N N 16000 -50 5 -0.31 20528800 1283 91.25 16000 17000 15990 18450 13650 16050 16000.62 0.00 0 0 18016 17032 16016 15032 14016 17525 15525 8 2400 500 9630 10 1 1655205 265 -13.03 -14.71 12 0.08 -1228.00 -1088.00 17700 20241017 -9.60 2670 20240419 499.25 17700 -9.60 20241017 2670 499.25 20240419 17700 -9.60 20241017 2670 499.25 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
11 20241115 151111 57 100.00 KONEX N N N N N 16990 940 2 5.86 20334800 1271 90.40 16000 16990 15990 18450 13650 16050 15999.06 0.00 0 0 18016 17032 16016 15032 14016 17525 15525 8 2400 500 9630 10 1 1655205 281 -13.84 -15.62 12 0.08 -1228.00 -1088.00 17700 20241017 -4.01 2670 20240419 536.33 17700 -4.01 20241017 2670 536.33 20240419 17700 -4.01 20241017 2670 536.33 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
12 20241115 141059 57 100.00 KONEX N N N N N 16000 -50 5 -0.31 20301310 1269 90.26 16000 16000 15990 18450 13650 16050 15997.88 0.00 0 0 18016 17032 16016 15032 14016 17525 15525 8 2400 500 9630 10 1 1655205 265 -13.03 -14.71 12 0.08 -1228.00 -1088.00 17700 20241017 -9.60 2670 20240419 499.25 17700 -9.60 20241017 2670 499.25 20240419 17700 -9.60 20241017 2670 499.25 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N