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
283100/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
20241118,161012,57,100.00,KONEX,,,N,N,N,N, ,N,541,-55,5,-9.23,81989,151,4.07,594,594,540,685,507,596,542.97,0.00,0,0,618,606,584,572,550,613,579,33,89,500,350,1,1,6564899,36,-0.89,-0.42,12,0.00,-607.00,-1289.00,4000,20231206,-86.48,375,20240807,44.27,3200,-83.09,20240318,375,44.27,20240807,4000,-86.48,20231206,375,44.27,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241118,151025,57,100.00,KONEX,,,N,N,N,N, ,N,594,-2,5,-0.34,14364,26,0.70,594,594,540,685,507,596,552.46,0.00,0,0,618,606,584,572,550,613,579,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.15,375,20240807,58.40,3200,-81.44,20240318,375,58.40,20240807,4000,-85.15,20231206,375,58.40,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241118,141027,57,100.00,KONEX,,,N,N,N,N, ,N,540,-56,5,-9.40,11394,21,0.57,594,594,540,685,507,596,542.57,0.00,0,0,618,606,584,572,550,613,579,33,89,500,350,1,1,6564899,35,-0.89,-0.42,12,0.00,-607.00,-1289.00,4000,20231206,-86.50,375,20240807,44.00,3200,-83.12,20240318,375,44.00,20240807,4000,-86.50,20231206,375,44.00,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241118,131020,57,100.00,KONEX,,,N,N,N,N, ,N,540,-56,5,-9.40,11394,21,0.57,594,594,540,685,507,596,542.57,0.00,0,0,618,606,584,572,550,613,579,33,89,500,350,1,1,6564899,35,-0.89,-0.42,12,0.00,-607.00,-1289.00,4000,20231206,-86.50,375,20240807,44.00,3200,-83.12,20240318,375,44.00,20240807,4000,-86.50,20231206,375,44.00,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241118,121024,57,100.00,KONEX,,,N,N,N,N, ,N,594,-2,5,-0.34,594,1,0.03,594,594,594,685,507,596,594.00,0.00,0,0,618,606,584,572,550,613,579,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.15,375,20240807,58.40,3200,-81.44,20240318,375,58.40,20240807,4000,-85.15,20231206,375,58.40,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241118,111025,57,100.00,KONEX,,,N,N,N,N, ,N,594,-2,5,-0.34,594,1,0.03,594,594,594,685,507,596,594.00,0.00,0,0,618,606,584,572,550,613,579,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.15,375,20240807,58.40,3200,-81.44,20240318,375,58.40,20240807,4000,-85.15,20231206,375,58.40,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241118,101013,57,100.00,KONEX,,,N,N,N,N, ,N,594,-2,5,-0.34,594,1,0.03,594,594,594,685,507,596,594.00,0.00,0,0,618,606,584,572,550,613,579,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.15,375,20240807,58.40,3200,-81.44,20240318,375,58.40,20240807,4000,-85.15,20231206,375,58.40,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241118,091011,57,100.00,KONEX,,,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,685,507,596,0.00,0.00,0,0,618,606,584,572,550,613,579,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241115,161048,57,100.00,KONEX,,,N,N,N,N, ,N,596,8,2,1.36,2090156,3706,60.87,564,596,562,676,500,588,563.99,0.00,0,0,640,614,567,541,494,627,554,33,88,500,350,1,1,6564899,39,-0.98,-0.46,12,0.06,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241115,151123,57,100.00,KONEX,,,N,N,N,N, ,N,596,8,2,1.36,2090156,3706,60.87,564,596,562,676,500,588,563.99,0.00,0,0,640,614,567,541,494,627,554,33,88,500,350,1,1,6564899,39,-0.98,-0.46,12,0.06,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241115,141109,57,100.00,KONEX,,,N,N,N,N, ,N,596,8,2,1.36,2090156,3706,60.87,564,596,562,676,500,588,563.99,0.00,0,0,640,614,567,541,494,627,554,33,88,500,350,1,1,6564899,39,-0.98,-0.46,12,0.06,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 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 161012 57 100.00 KONEX N N N N N 541 -55 5 -9.23 81989 151 4.07 594 594 540 685 507 596 542.97 0.00 0 0 618 606 584 572 550 613 579 33 89 500 350 1 1 6564899 36 -0.89 -0.42 12 0.00 -607.00 -1289.00 4000 20231206 -86.48 375 20240807 44.27 3200 -83.09 20240318 375 44.27 20240807 4000 -86.48 20231206 375 44.27 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
3 20241118 151025 57 100.00 KONEX N N N N N 594 -2 5 -0.34 14364 26 0.70 594 594 540 685 507 596 552.46 0.00 0 0 618 606 584 572 550 613 579 33 89 500 350 1 1 6564899 39 -0.98 -0.46 12 0.00 -607.00 -1289.00 4000 20231206 -85.15 375 20240807 58.40 3200 -81.44 20240318 375 58.40 20240807 4000 -85.15 20231206 375 58.40 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
4 20241118 141027 57 100.00 KONEX N N N N N 540 -56 5 -9.40 11394 21 0.57 594 594 540 685 507 596 542.57 0.00 0 0 618 606 584 572 550 613 579 33 89 500 350 1 1 6564899 35 -0.89 -0.42 12 0.00 -607.00 -1289.00 4000 20231206 -86.50 375 20240807 44.00 3200 -83.12 20240318 375 44.00 20240807 4000 -86.50 20231206 375 44.00 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
5 20241118 131020 57 100.00 KONEX N N N N N 540 -56 5 -9.40 11394 21 0.57 594 594 540 685 507 596 542.57 0.00 0 0 618 606 584 572 550 613 579 33 89 500 350 1 1 6564899 35 -0.89 -0.42 12 0.00 -607.00 -1289.00 4000 20231206 -86.50 375 20240807 44.00 3200 -83.12 20240318 375 44.00 20240807 4000 -86.50 20231206 375 44.00 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
6 20241118 121024 57 100.00 KONEX N N N N N 594 -2 5 -0.34 594 1 0.03 594 594 594 685 507 596 594.00 0.00 0 0 618 606 584 572 550 613 579 33 89 500 350 1 1 6564899 39 -0.98 -0.46 12 0.00 -607.00 -1289.00 4000 20231206 -85.15 375 20240807 58.40 3200 -81.44 20240318 375 58.40 20240807 4000 -85.15 20231206 375 58.40 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
7 20241118 111025 57 100.00 KONEX N N N N N 594 -2 5 -0.34 594 1 0.03 594 594 594 685 507 596 594.00 0.00 0 0 618 606 584 572 550 613 579 33 89 500 350 1 1 6564899 39 -0.98 -0.46 12 0.00 -607.00 -1289.00 4000 20231206 -85.15 375 20240807 58.40 3200 -81.44 20240318 375 58.40 20240807 4000 -85.15 20231206 375 58.40 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
8 20241118 101013 57 100.00 KONEX N N N N N 594 -2 5 -0.34 594 1 0.03 594 594 594 685 507 596 594.00 0.00 0 0 618 606 584 572 550 613 579 33 89 500 350 1 1 6564899 39 -0.98 -0.46 12 0.00 -607.00 -1289.00 4000 20231206 -85.15 375 20240807 58.40 3200 -81.44 20240318 375 58.40 20240807 4000 -85.15 20231206 375 58.40 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
9 20241118 091011 57 100.00 KONEX N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 685 507 596 0.00 0.00 0 0 618 606 584 572 550 613 579 33 89 500 350 1 1 6564899 39 -0.98 -0.46 12 0.00 -607.00 -1289.00 4000 20231206 -85.10 375 20240807 58.93 3200 -81.38 20240318 375 58.93 20240807 4000 -85.10 20231206 375 58.93 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
10 20241115 161048 57 100.00 KONEX N N N N N 596 8 2 1.36 2090156 3706 60.87 564 596 562 676 500 588 563.99 0.00 0 0 640 614 567 541 494 627 554 33 88 500 350 1 1 6564899 39 -0.98 -0.46 12 0.06 -607.00 -1289.00 4000 20231206 -85.10 375 20240807 58.93 3200 -81.38 20240318 375 58.93 20240807 4000 -85.10 20231206 375 58.93 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
11 20241115 151123 57 100.00 KONEX N N N N N 596 8 2 1.36 2090156 3706 60.87 564 596 562 676 500 588 563.99 0.00 0 0 640 614 567 541 494 627 554 33 88 500 350 1 1 6564899 39 -0.98 -0.46 12 0.06 -607.00 -1289.00 4000 20231206 -85.10 375 20240807 58.93 3200 -81.38 20240318 375 58.93 20240807 4000 -85.10 20231206 375 58.93 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
12 20241115 141109 57 100.00 KONEX N N N N N 596 8 2 1.36 2090156 3706 60.87 564 596 562 676 500 588 563.99 0.00 0 0 640 614 567 541 494 627 554 33 88 500 350 1 1 6564899 39 -0.98 -0.46 12 0.06 -607.00 -1289.00 4000 20231206 -85.10 375 20240807 58.93 3200 -81.38 20240318 375 58.93 20240807 4000 -85.10 20231206 375 58.93 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N