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
233990/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
20241118,160927,57,100.00,KONEX,신고가,,N,N,N,N, ,N,668,8,2,1.21,25958,37,0.48,749,749,563,759,561,660,701.57,0.00,0,0,772,716,673,617,574,694,595,15,99,100,390,1,1,14764898,99,-29.04,4.58,12,0.00,-23.00,146.00,749,20241118,-10.81,336,20240628,98.81,749,-10.81,20241118,336,98.81,20240628,749,-10.81,20241118,336,98.81,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241118,150940,57,100.00,KONEX,신고가,,N,N,N,N, ,N,668,8,2,1.21,25958,37,0.48,749,749,563,759,561,660,701.57,0.00,0,0,772,716,673,617,574,694,595,15,99,100,390,1,1,14764898,99,-29.04,4.58,12,0.00,-23.00,146.00,749,20241118,-10.81,336,20240628,98.81,749,-10.81,20241118,336,98.81,20240628,749,-10.81,20241118,336,98.81,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241118,140941,57,100.00,KONEX,신고가,,N,N,N,N, ,N,698,38,2,5.76,23496,33,0.42,749,749,698,759,561,660,712.00,0.00,0,0,772,716,673,617,574,694,595,15,99,100,390,1,1,14764898,103,-30.35,4.78,12,0.00,-23.00,146.00,749,20241118,-6.81,336,20240628,107.74,749,-6.81,20241118,336,107.74,20240628,749,-6.81,20241118,336,107.74,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241118,130935,57,100.00,KONEX,신고가,,N,N,N,N, ,N,698,38,2,5.76,23496,33,0.42,749,749,698,759,561,660,712.00,0.00,0,0,772,716,673,617,574,694,595,15,99,100,390,1,1,14764898,103,-30.35,4.78,12,0.00,-23.00,146.00,749,20241118,-6.81,336,20240628,107.74,749,-6.81,20241118,336,107.74,20240628,749,-6.81,20241118,336,107.74,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241118,120939,57,100.00,KONEX,신고가,,N,N,N,N, ,N,698,38,2,5.76,23496,33,0.42,749,749,698,759,561,660,712.00,0.00,0,0,772,716,673,617,574,694,595,15,99,100,390,1,1,14764898,103,-30.35,4.78,12,0.00,-23.00,146.00,749,20241118,-6.81,336,20240628,107.74,749,-6.81,20241118,336,107.74,20240628,749,-6.81,20241118,336,107.74,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241118,110939,57,100.00,KONEX,신고가,,N,N,N,N, ,N,700,40,2,6.06,22798,32,0.41,749,749,700,759,561,660,712.44,0.00,0,0,772,716,673,617,574,694,595,15,99,100,390,1,1,14764898,103,-30.43,4.79,12,0.00,-23.00,146.00,749,20241118,-6.54,336,20240628,108.33,749,-6.54,20241118,336,108.33,20240628,749,-6.54,20241118,336,108.33,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241118,100928,57,100.00,KONEX,신고가,,N,N,N,N, ,N,700,40,2,6.06,22798,32,0.41,749,749,700,759,561,660,712.44,0.00,0,0,772,716,673,617,574,694,595,15,99,100,390,1,1,14764898,103,-30.43,4.79,12,0.00,-23.00,146.00,749,20241118,-6.54,336,20240628,108.33,749,-6.54,20241118,336,108.33,20240628,749,-6.54,20241118,336,108.33,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241118,090928,57,100.00,KONEX,신고가,,N,N,N,N, ,N,749,89,2,13.48,1498,2,0.03,749,749,749,759,561,660,749.00,0.00,0,0,772,716,673,617,574,694,595,15,99,100,390,1,1,14764898,111,-32.57,5.13,12,0.00,-23.00,146.00,749,20241118,0.00,336,20240628,122.92,749,0.00,20241118,336,122.92,20240628,749,0.00,20241118,336,122.92,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241115,161001,57,100.00,KONEX,,,N,N,N,N, ,N,660,25,2,3.94,4967963,7766,677.07,680,729,630,730,540,635,639.71,0.00,0,0,758,696,618,556,478,657,517,15,95,100,380,1,1,14764898,97,-28.70,4.52,12,0.05,-23.00,146.00,735,20240304,-10.20,336,20240628,96.43,735,-10.20,20240304,336,96.43,20240628,735,-10.20,20240304,336,96.43,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241115,151031,57,100.00,KONEX,,,N,N,N,N, ,N,658,23,2,3.62,2366537,3638,317.18,680,729,630,730,540,635,650.50,0.00,0,0,758,696,618,556,478,657,517,15,95,100,380,1,1,14764898,97,-28.61,4.51,12,0.02,-23.00,146.00,735,20240304,-10.48,336,20240628,95.83,735,-10.48,20240304,336,95.83,20240628,735,-10.48,20240304,336,95.83,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241115,141020,57,100.00,KONEX,,,N,N,N,N, ,N,630,-5,5,-0.79,2365879,3637,317.09,680,729,630,730,540,635,650.50,0.00,0,0,758,696,618,556,478,657,517,15,95,100,380,1,1,14764898,93,-27.39,4.32,12,0.02,-23.00,146.00,735,20240304,-14.29,336,20240628,87.50,735,-14.29,20240304,336,87.50,20240628,735,-14.29,20240304,336,87.50,20240628,0.00,N,233990,100,14 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 160927 57 100.00 KONEX 신고가 N N N N N 668 8 2 1.21 25958 37 0.48 749 749 563 759 561 660 701.57 0.00 0 0 772 716 673 617 574 694 595 15 99 100 390 1 1 14764898 99 -29.04 4.58 12 0.00 -23.00 146.00 749 20241118 -10.81 336 20240628 98.81 749 -10.81 20241118 336 98.81 20240628 749 -10.81 20241118 336 98.81 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
3 20241118 150940 57 100.00 KONEX 신고가 N N N N N 668 8 2 1.21 25958 37 0.48 749 749 563 759 561 660 701.57 0.00 0 0 772 716 673 617 574 694 595 15 99 100 390 1 1 14764898 99 -29.04 4.58 12 0.00 -23.00 146.00 749 20241118 -10.81 336 20240628 98.81 749 -10.81 20241118 336 98.81 20240628 749 -10.81 20241118 336 98.81 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
4 20241118 140941 57 100.00 KONEX 신고가 N N N N N 698 38 2 5.76 23496 33 0.42 749 749 698 759 561 660 712.00 0.00 0 0 772 716 673 617 574 694 595 15 99 100 390 1 1 14764898 103 -30.35 4.78 12 0.00 -23.00 146.00 749 20241118 -6.81 336 20240628 107.74 749 -6.81 20241118 336 107.74 20240628 749 -6.81 20241118 336 107.74 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
5 20241118 130935 57 100.00 KONEX 신고가 N N N N N 698 38 2 5.76 23496 33 0.42 749 749 698 759 561 660 712.00 0.00 0 0 772 716 673 617 574 694 595 15 99 100 390 1 1 14764898 103 -30.35 4.78 12 0.00 -23.00 146.00 749 20241118 -6.81 336 20240628 107.74 749 -6.81 20241118 336 107.74 20240628 749 -6.81 20241118 336 107.74 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
6 20241118 120939 57 100.00 KONEX 신고가 N N N N N 698 38 2 5.76 23496 33 0.42 749 749 698 759 561 660 712.00 0.00 0 0 772 716 673 617 574 694 595 15 99 100 390 1 1 14764898 103 -30.35 4.78 12 0.00 -23.00 146.00 749 20241118 -6.81 336 20240628 107.74 749 -6.81 20241118 336 107.74 20240628 749 -6.81 20241118 336 107.74 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
7 20241118 110939 57 100.00 KONEX 신고가 N N N N N 700 40 2 6.06 22798 32 0.41 749 749 700 759 561 660 712.44 0.00 0 0 772 716 673 617 574 694 595 15 99 100 390 1 1 14764898 103 -30.43 4.79 12 0.00 -23.00 146.00 749 20241118 -6.54 336 20240628 108.33 749 -6.54 20241118 336 108.33 20240628 749 -6.54 20241118 336 108.33 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
8 20241118 100928 57 100.00 KONEX 신고가 N N N N N 700 40 2 6.06 22798 32 0.41 749 749 700 759 561 660 712.44 0.00 0 0 772 716 673 617 574 694 595 15 99 100 390 1 1 14764898 103 -30.43 4.79 12 0.00 -23.00 146.00 749 20241118 -6.54 336 20240628 108.33 749 -6.54 20241118 336 108.33 20240628 749 -6.54 20241118 336 108.33 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
9 20241118 090928 57 100.00 KONEX 신고가 N N N N N 749 89 2 13.48 1498 2 0.03 749 749 749 759 561 660 749.00 0.00 0 0 772 716 673 617 574 694 595 15 99 100 390 1 1 14764898 111 -32.57 5.13 12 0.00 -23.00 146.00 749 20241118 0.00 336 20240628 122.92 749 0.00 20241118 336 122.92 20240628 749 0.00 20241118 336 122.92 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
10 20241115 161001 57 100.00 KONEX N N N N N 660 25 2 3.94 4967963 7766 677.07 680 729 630 730 540 635 639.71 0.00 0 0 758 696 618 556 478 657 517 15 95 100 380 1 1 14764898 97 -28.70 4.52 12 0.05 -23.00 146.00 735 20240304 -10.20 336 20240628 96.43 735 -10.20 20240304 336 96.43 20240628 735 -10.20 20240304 336 96.43 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
11 20241115 151031 57 100.00 KONEX N N N N N 658 23 2 3.62 2366537 3638 317.18 680 729 630 730 540 635 650.50 0.00 0 0 758 696 618 556 478 657 517 15 95 100 380 1 1 14764898 97 -28.61 4.51 12 0.02 -23.00 146.00 735 20240304 -10.48 336 20240628 95.83 735 -10.48 20240304 336 95.83 20240628 735 -10.48 20240304 336 95.83 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
12 20241115 141020 57 100.00 KONEX N N N N N 630 -5 5 -0.79 2365879 3637 317.09 680 729 630 730 540 635 650.50 0.00 0 0 758 696 618 556 478 657 517 15 95 100 380 1 1 14764898 93 -27.39 4.32 12 0.02 -23.00 146.00 735 20240304 -14.29 336 20240628 87.50 735 -14.29 20240304 336 87.50 20240628 735 -14.29 20240304 336 87.50 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N