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
456570/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
20241118,161222,57,100.00,KONEX,,,N,N,N,N, ,N,12300,-170,5,-1.36,1098100,90,22.44,12200,12300,12200,14340,10600,12470,12201.11,0.00,0,0,12810,12640,12320,12150,11830,12725,12235,25,1870,500,7480,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241118,151238,57,100.00,KONEX,,,N,N,N,N, ,N,12300,-170,5,-1.36,1098100,90,22.44,12200,12300,12200,14340,10600,12470,12201.11,0.00,0,0,12810,12640,12320,12150,11830,12725,12235,25,1870,500,7480,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241118,141243,57,100.00,KONEX,,,N,N,N,N, ,N,12300,-170,5,-1.36,1098100,90,22.44,12200,12300,12200,14340,10600,12470,12201.11,0.00,0,0,12810,12640,12320,12150,11830,12725,12235,25,1870,500,7480,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241118,131228,57,100.00,KONEX,,,N,N,N,N, ,N,12300,-170,5,-1.36,1098100,90,22.44,12200,12300,12200,14340,10600,12470,12201.11,0.00,0,0,12810,12640,12320,12150,11830,12725,12235,25,1870,500,7480,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241118,121237,57,100.00,KONEX,,,N,N,N,N, ,N,12300,-170,5,-1.36,1098100,90,22.44,12200,12300,12200,14340,10600,12470,12201.11,0.00,0,0,12810,12640,12320,12150,11830,12725,12235,25,1870,500,7480,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241118,111236,57,100.00,KONEX,,,N,N,N,N, ,N,12200,-270,5,-2.17,1085800,89,22.19,12200,12200,12200,14340,10600,12470,12200.00,0.00,0,0,12810,12640,12320,12150,11830,12725,12235,25,1870,500,7480,10,1,4950985,604,21.03,-5.09,12,0.00,580.00,-2396.00,26500,20240320,-53.96,5900,20231205,106.78,26500,-53.96,20240320,8000,52.50,20240102,26500,-53.96,20240320,5900,106.78,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241118,101223,57,100.00,KONEX,,,N,N,N,N, ,N,12200,-270,5,-2.17,1085800,89,22.19,12200,12200,12200,14340,10600,12470,12200.00,0.00,0,0,12810,12640,12320,12150,11830,12725,12235,25,1870,500,7480,10,1,4950985,604,21.03,-5.09,12,0.00,580.00,-2396.00,26500,20240320,-53.96,5900,20231205,106.78,26500,-53.96,20240320,8000,52.50,20240102,26500,-53.96,20240320,5900,106.78,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241118,091222,57,100.00,KONEX,,,N,N,N,N, ,N,12470,0,3,0.00,0,0,0.00,0,0,0,14340,10600,12470,0.00,0.00,0,0,12810,12640,12320,12150,11830,12725,12235,25,1870,500,7480,10,1,4950985,617,21.50,-5.20,12,0.00,580.00,-2396.00,26500,20240320,-52.94,5900,20231205,111.36,26500,-52.94,20240320,8000,55.87,20240102,26500,-52.94,20240320,5900,111.36,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241115,161314,57,100.00,KONEX,,,N,N,N,N, ,N,12470,120,2,0.97,4821460,401,126.90,12300,12490,12000,14200,10500,12350,12023.59,0.00,0,0,12783,12566,12283,12066,11783,12425,11925,25,1850,500,7410,10,1,4950985,617,21.50,-5.20,12,0.01,580.00,-2396.00,26500,20240320,-52.94,5900,20231205,111.36,26500,-52.94,20240320,8000,55.87,20240102,26500,-52.94,20240320,5900,111.36,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241115,151347,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-350,5,-2.83,4674620,389,123.10,12300,12490,12000,14200,10500,12350,12017.02,0.00,0,0,12783,12566,12283,12066,11783,12425,11925,25,1850,500,7410,10,1,4950985,594,20.69,-5.01,12,0.01,580.00,-2396.00,26500,20240320,-54.72,5900,20231205,103.39,26500,-54.72,20240320,8000,50.00,20240102,26500,-54.72,20240320,5900,103.39,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241115,141331,57,100.00,KONEX,,,N,N,N,N, ,N,12490,140,2,1.13,3786620,315,99.68,12300,12490,12000,14200,10500,12350,12021.02,0.00,0,0,12783,12566,12283,12066,11783,12425,11925,25,1850,500,7410,10,1,4950985,618,21.53,-5.21,12,0.01,580.00,-2396.00,26500,20240320,-52.87,5900,20231205,111.69,26500,-52.87,20240320,8000,56.12,20240102,26500,-52.87,20240320,5900,111.69,20231205,0.00,N,456570,500,24 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 161222 57 100.00 KONEX N N N N N 12300 -170 5 -1.36 1098100 90 22.44 12200 12300 12200 14340 10600 12470 12201.11 0.00 0 0 12810 12640 12320 12150 11830 12725 12235 25 1870 500 7480 10 1 4950985 609 21.21 -5.13 12 0.00 580.00 -2396.00 26500 20240320 -53.58 5900 20231205 108.47 26500 -53.58 20240320 8000 53.75 20240102 26500 -53.58 20240320 5900 108.47 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
3 20241118 151238 57 100.00 KONEX N N N N N 12300 -170 5 -1.36 1098100 90 22.44 12200 12300 12200 14340 10600 12470 12201.11 0.00 0 0 12810 12640 12320 12150 11830 12725 12235 25 1870 500 7480 10 1 4950985 609 21.21 -5.13 12 0.00 580.00 -2396.00 26500 20240320 -53.58 5900 20231205 108.47 26500 -53.58 20240320 8000 53.75 20240102 26500 -53.58 20240320 5900 108.47 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
4 20241118 141243 57 100.00 KONEX N N N N N 12300 -170 5 -1.36 1098100 90 22.44 12200 12300 12200 14340 10600 12470 12201.11 0.00 0 0 12810 12640 12320 12150 11830 12725 12235 25 1870 500 7480 10 1 4950985 609 21.21 -5.13 12 0.00 580.00 -2396.00 26500 20240320 -53.58 5900 20231205 108.47 26500 -53.58 20240320 8000 53.75 20240102 26500 -53.58 20240320 5900 108.47 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
5 20241118 131228 57 100.00 KONEX N N N N N 12300 -170 5 -1.36 1098100 90 22.44 12200 12300 12200 14340 10600 12470 12201.11 0.00 0 0 12810 12640 12320 12150 11830 12725 12235 25 1870 500 7480 10 1 4950985 609 21.21 -5.13 12 0.00 580.00 -2396.00 26500 20240320 -53.58 5900 20231205 108.47 26500 -53.58 20240320 8000 53.75 20240102 26500 -53.58 20240320 5900 108.47 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
6 20241118 121237 57 100.00 KONEX N N N N N 12300 -170 5 -1.36 1098100 90 22.44 12200 12300 12200 14340 10600 12470 12201.11 0.00 0 0 12810 12640 12320 12150 11830 12725 12235 25 1870 500 7480 10 1 4950985 609 21.21 -5.13 12 0.00 580.00 -2396.00 26500 20240320 -53.58 5900 20231205 108.47 26500 -53.58 20240320 8000 53.75 20240102 26500 -53.58 20240320 5900 108.47 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
7 20241118 111236 57 100.00 KONEX N N N N N 12200 -270 5 -2.17 1085800 89 22.19 12200 12200 12200 14340 10600 12470 12200.00 0.00 0 0 12810 12640 12320 12150 11830 12725 12235 25 1870 500 7480 10 1 4950985 604 21.03 -5.09 12 0.00 580.00 -2396.00 26500 20240320 -53.96 5900 20231205 106.78 26500 -53.96 20240320 8000 52.50 20240102 26500 -53.96 20240320 5900 106.78 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
8 20241118 101223 57 100.00 KONEX N N N N N 12200 -270 5 -2.17 1085800 89 22.19 12200 12200 12200 14340 10600 12470 12200.00 0.00 0 0 12810 12640 12320 12150 11830 12725 12235 25 1870 500 7480 10 1 4950985 604 21.03 -5.09 12 0.00 580.00 -2396.00 26500 20240320 -53.96 5900 20231205 106.78 26500 -53.96 20240320 8000 52.50 20240102 26500 -53.96 20240320 5900 106.78 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
9 20241118 091222 57 100.00 KONEX N N N N N 12470 0 3 0.00 0 0 0.00 0 0 0 14340 10600 12470 0.00 0.00 0 0 12810 12640 12320 12150 11830 12725 12235 25 1870 500 7480 10 1 4950985 617 21.50 -5.20 12 0.00 580.00 -2396.00 26500 20240320 -52.94 5900 20231205 111.36 26500 -52.94 20240320 8000 55.87 20240102 26500 -52.94 20240320 5900 111.36 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
10 20241115 161314 57 100.00 KONEX N N N N N 12470 120 2 0.97 4821460 401 126.90 12300 12490 12000 14200 10500 12350 12023.59 0.00 0 0 12783 12566 12283 12066 11783 12425 11925 25 1850 500 7410 10 1 4950985 617 21.50 -5.20 12 0.01 580.00 -2396.00 26500 20240320 -52.94 5900 20231205 111.36 26500 -52.94 20240320 8000 55.87 20240102 26500 -52.94 20240320 5900 111.36 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
11 20241115 151347 57 100.00 KONEX N N N N N 12000 -350 5 -2.83 4674620 389 123.10 12300 12490 12000 14200 10500 12350 12017.02 0.00 0 0 12783 12566 12283 12066 11783 12425 11925 25 1850 500 7410 10 1 4950985 594 20.69 -5.01 12 0.01 580.00 -2396.00 26500 20240320 -54.72 5900 20231205 103.39 26500 -54.72 20240320 8000 50.00 20240102 26500 -54.72 20240320 5900 103.39 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
12 20241115 141331 57 100.00 KONEX N N N N N 12490 140 2 1.13 3786620 315 99.68 12300 12490 12000 14200 10500 12350 12021.02 0.00 0 0 12783 12566 12283 12066 11783 12425 11925 25 1850 500 7410 10 1 4950985 618 21.53 -5.21 12 0.01 580.00 -2396.00 26500 20240320 -52.87 5900 20231205 111.69 26500 -52.87 20240320 8000 56.12 20240102 26500 -52.87 20240320 5900 111.69 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N