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
456700/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,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231109,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241118,151238,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231109,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241118,141243,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231109,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241118,131228,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231109,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241118,121237,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231109,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241118,111236,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231109,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241118,101224,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231109,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241118,091222,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231109,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241115,161314,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231108,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231115,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241115,151347,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231108,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231115,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241115,141331,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231108,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231115,19000,0.00,20241112,0.00,N,456700,500,4 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 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231109 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231120 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
3 20241118 151238 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231109 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231120 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
4 20241118 141243 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231109 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231120 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
5 20241118 131228 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231109 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231120 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
6 20241118 121237 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231109 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231120 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
7 20241118 111236 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231109 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231120 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
8 20241118 101224 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231109 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231120 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
9 20241118 091222 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231109 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231120 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
10 20241115 161314 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231108 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231115 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
11 20241115 151347 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231108 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231115 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
12 20241115 141331 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231108 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231115 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N