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
236340/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
20241118,160930,57,100.00,KONEX,,,N,N,N,N, ,N,3670,470,2,14.69,4732205,1470,1148.44,3500,3675,3200,3680,2720,3200,3219.19,0.00,0,0,3400,3300,3250,3150,3100,3275,3125,15,480,500,1920,5,1,3014647,111,-7.37,-1.31,12,0.05,-498.00,-2795.00,6400,20240612,-42.66,2720,20240730,34.93,6400,-42.66,20240612,2720,34.93,20240730,6400,-42.66,20240612,2720,34.93,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241118,150943,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,4608855,1435,1121.09,3500,3675,3200,3680,2720,3200,3211.75,0.00,0,0,3400,3300,3250,3150,3100,3275,3125,15,480,500,1920,5,1,3014647,96,-6.43,-1.14,12,0.05,-498.00,-2795.00,6400,20240612,-50.00,2720,20240730,17.65,6400,-50.00,20240612,2720,17.65,20240730,6400,-50.00,20240612,2720,17.65,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241118,140944,57,100.00,KONEX,,,N,N,N,N, ,N,3675,475,2,14.84,125855,35,27.34,3500,3675,3405,3680,2720,3200,3595.86,0.00,0,0,3400,3300,3250,3150,3100,3275,3125,15,480,500,1920,5,1,3014647,111,-7.38,-1.31,12,0.00,-498.00,-2795.00,6400,20240612,-42.58,2720,20240730,35.11,6400,-42.58,20240612,2720,35.11,20240730,6400,-42.58,20240612,2720,35.11,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241118,130937,57,100.00,KONEX,,,N,N,N,N, ,N,3675,475,2,14.84,100400,28,21.88,3500,3675,3500,3680,2720,3200,3585.71,0.00,0,0,3400,3300,3250,3150,3100,3275,3125,15,480,500,1920,5,1,3014647,111,-7.38,-1.31,12,0.00,-498.00,-2795.00,6400,20240612,-42.58,2720,20240730,35.11,6400,-42.58,20240612,2720,35.11,20240730,6400,-42.58,20240612,2720,35.11,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241118,120942,57,100.00,KONEX,,,N,N,N,N, ,N,3675,475,2,14.84,82025,23,17.97,3500,3675,3500,3680,2720,3200,3566.30,0.00,0,0,3400,3300,3250,3150,3100,3275,3125,15,480,500,1920,5,1,3014647,111,-7.38,-1.31,12,0.00,-498.00,-2795.00,6400,20240612,-42.58,2720,20240730,35.11,6400,-42.58,20240612,2720,35.11,20240730,6400,-42.58,20240612,2720,35.11,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241118,110943,57,100.00,KONEX,,,N,N,N,N, ,N,3500,300,2,9.38,3500,1,0.78,3500,3500,3500,3680,2720,3200,3500.00,0.00,0,0,3400,3300,3250,3150,3100,3275,3125,15,480,500,1920,5,1,3014647,106,-7.03,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.31,2720,20240730,28.68,6400,-45.31,20240612,2720,28.68,20240730,6400,-45.31,20240612,2720,28.68,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241118,100930,57,100.00,KONEX,,,N,N,N,N, ,N,3500,300,2,9.38,3500,1,0.78,3500,3500,3500,3680,2720,3200,3500.00,0.00,0,0,3400,3300,3250,3150,3100,3275,3125,15,480,500,1920,5,1,3014647,106,-7.03,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.31,2720,20240730,28.68,6400,-45.31,20240612,2720,28.68,20240730,6400,-45.31,20240612,2720,28.68,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241118,090930,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3400,3300,3250,3150,3100,3275,3125,15,480,500,1920,5,1,3014647,96,-6.43,-1.14,12,0.00,-498.00,-2795.00,6400,20240612,-50.00,2720,20240730,17.65,6400,-50.00,20240612,2720,17.65,20240730,6400,-50.00,20240612,2720,17.65,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241115,161004,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-100,5,-3.03,413150,128,1280.00,3350,3350,3200,3795,2805,3300,3227.73,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,15,495,500,1980,5,1,3014647,96,-6.43,-1.14,12,0.00,-498.00,-2795.00,6400,20240612,-50.00,2720,20240730,17.65,6400,-50.00,20240612,2720,17.65,20240730,6400,-50.00,20240612,2720,17.65,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241115,151035,57,100.00,KONEX,,,N,N,N,N, ,N,3350,50,2,1.52,409950,127,1270.00,3350,3350,3200,3795,2805,3300,3227.95,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,15,495,500,1980,5,1,3014647,101,-6.73,-1.20,12,0.00,-498.00,-2795.00,6400,20240612,-47.66,2720,20240730,23.16,6400,-47.66,20240612,2720,23.16,20240730,6400,-47.66,20240612,2720,23.16,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241115,141023,57,100.00,KONEX,,,N,N,N,N, ,N,3350,50,2,1.52,409950,127,1270.00,3350,3350,3200,3795,2805,3300,3227.95,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,15,495,500,1980,5,1,3014647,101,-6.73,-1.20,12,0.00,-498.00,-2795.00,6400,20240612,-47.66,2720,20240730,23.16,6400,-47.66,20240612,2720,23.16,20240730,6400,-47.66,20240612,2720,23.16,20240730,0.00,N,236340,500,15 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 160930 57 100.00 KONEX N N N N N 3670 470 2 14.69 4732205 1470 1148.44 3500 3675 3200 3680 2720 3200 3219.19 0.00 0 0 3400 3300 3250 3150 3100 3275 3125 15 480 500 1920 5 1 3014647 111 -7.37 -1.31 12 0.05 -498.00 -2795.00 6400 20240612 -42.66 2720 20240730 34.93 6400 -42.66 20240612 2720 34.93 20240730 6400 -42.66 20240612 2720 34.93 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
3 20241118 150943 57 100.00 KONEX N N N N N 3200 0 3 0.00 4608855 1435 1121.09 3500 3675 3200 3680 2720 3200 3211.75 0.00 0 0 3400 3300 3250 3150 3100 3275 3125 15 480 500 1920 5 1 3014647 96 -6.43 -1.14 12 0.05 -498.00 -2795.00 6400 20240612 -50.00 2720 20240730 17.65 6400 -50.00 20240612 2720 17.65 20240730 6400 -50.00 20240612 2720 17.65 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
4 20241118 140944 57 100.00 KONEX N N N N N 3675 475 2 14.84 125855 35 27.34 3500 3675 3405 3680 2720 3200 3595.86 0.00 0 0 3400 3300 3250 3150 3100 3275 3125 15 480 500 1920 5 1 3014647 111 -7.38 -1.31 12 0.00 -498.00 -2795.00 6400 20240612 -42.58 2720 20240730 35.11 6400 -42.58 20240612 2720 35.11 20240730 6400 -42.58 20240612 2720 35.11 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
5 20241118 130937 57 100.00 KONEX N N N N N 3675 475 2 14.84 100400 28 21.88 3500 3675 3500 3680 2720 3200 3585.71 0.00 0 0 3400 3300 3250 3150 3100 3275 3125 15 480 500 1920 5 1 3014647 111 -7.38 -1.31 12 0.00 -498.00 -2795.00 6400 20240612 -42.58 2720 20240730 35.11 6400 -42.58 20240612 2720 35.11 20240730 6400 -42.58 20240612 2720 35.11 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
6 20241118 120942 57 100.00 KONEX N N N N N 3675 475 2 14.84 82025 23 17.97 3500 3675 3500 3680 2720 3200 3566.30 0.00 0 0 3400 3300 3250 3150 3100 3275 3125 15 480 500 1920 5 1 3014647 111 -7.38 -1.31 12 0.00 -498.00 -2795.00 6400 20240612 -42.58 2720 20240730 35.11 6400 -42.58 20240612 2720 35.11 20240730 6400 -42.58 20240612 2720 35.11 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
7 20241118 110943 57 100.00 KONEX N N N N N 3500 300 2 9.38 3500 1 0.78 3500 3500 3500 3680 2720 3200 3500.00 0.00 0 0 3400 3300 3250 3150 3100 3275 3125 15 480 500 1920 5 1 3014647 106 -7.03 -1.25 12 0.00 -498.00 -2795.00 6400 20240612 -45.31 2720 20240730 28.68 6400 -45.31 20240612 2720 28.68 20240730 6400 -45.31 20240612 2720 28.68 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
8 20241118 100930 57 100.00 KONEX N N N N N 3500 300 2 9.38 3500 1 0.78 3500 3500 3500 3680 2720 3200 3500.00 0.00 0 0 3400 3300 3250 3150 3100 3275 3125 15 480 500 1920 5 1 3014647 106 -7.03 -1.25 12 0.00 -498.00 -2795.00 6400 20240612 -45.31 2720 20240730 28.68 6400 -45.31 20240612 2720 28.68 20240730 6400 -45.31 20240612 2720 28.68 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
9 20241118 090930 57 100.00 KONEX N N N N N 3200 0 3 0.00 0 0 0.00 0 0 0 3680 2720 3200 0.00 0.00 0 0 3400 3300 3250 3150 3100 3275 3125 15 480 500 1920 5 1 3014647 96 -6.43 -1.14 12 0.00 -498.00 -2795.00 6400 20240612 -50.00 2720 20240730 17.65 6400 -50.00 20240612 2720 17.65 20240730 6400 -50.00 20240612 2720 17.65 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
10 20241115 161004 57 100.00 KONEX N N N N N 3200 -100 5 -3.03 413150 128 1280.00 3350 3350 3200 3795 2805 3300 3227.73 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 15 495 500 1980 5 1 3014647 96 -6.43 -1.14 12 0.00 -498.00 -2795.00 6400 20240612 -50.00 2720 20240730 17.65 6400 -50.00 20240612 2720 17.65 20240730 6400 -50.00 20240612 2720 17.65 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
11 20241115 151035 57 100.00 KONEX N N N N N 3350 50 2 1.52 409950 127 1270.00 3350 3350 3200 3795 2805 3300 3227.95 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 15 495 500 1980 5 1 3014647 101 -6.73 -1.20 12 0.00 -498.00 -2795.00 6400 20240612 -47.66 2720 20240730 23.16 6400 -47.66 20240612 2720 23.16 20240730 6400 -47.66 20240612 2720 23.16 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
12 20241115 141023 57 100.00 KONEX N N N N N 3350 50 2 1.52 409950 127 1270.00 3350 3350 3200 3795 2805 3300 3227.95 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 15 495 500 1980 5 1 3014647 101 -6.73 -1.20 12 0.00 -498.00 -2795.00 6400 20240612 -47.66 2720 20240730 23.16 6400 -47.66 20240612 2720 23.16 20240730 6400 -47.66 20240612 2720 23.16 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N