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
302920/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
20241118,161030,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,7130,6870,6740,6480,6350,6805,6415,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231109,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241118,151044,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,7130,6870,6740,6480,6350,6805,6415,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231109,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241118,141046,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,7130,6870,6740,6480,6350,6805,6415,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231109,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241118,131038,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,7130,6870,6740,6480,6350,6805,6415,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231109,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241118,121043,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,7130,6870,6740,6480,6350,6805,6415,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231109,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241118,111044,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,7130,6870,6740,6480,6350,6805,6415,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231109,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241118,101032,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,7130,6870,6740,6480,6350,6805,6415,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231109,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241118,091031,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,7130,6870,6740,6480,6350,6805,6415,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231109,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241115,161108,57,100.00,KONEX,,,N,N,N,N, ,N,6610,-590,5,-8.19,468500,70,1400.00,7000,7000,6610,8280,6120,7200,6692.86,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,23,1080,500,4320,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,16500,20231108,-59.94,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13510,-51.07,20231115,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241115,151144,57,100.00,KONEX,,,N,N,N,N, ,N,6610,-590,5,-8.19,468500,70,1400.00,7000,7000,6610,8280,6120,7200,6692.86,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,23,1080,500,4320,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,16500,20231108,-59.94,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13510,-51.07,20231115,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241115,141130,57,100.00,KONEX,,,N,N,N,N, ,N,6610,-590,5,-8.19,468500,70,1400.00,7000,7000,6610,8280,6120,7200,6692.86,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,23,1080,500,4320,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,16500,20231108,-59.94,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13510,-51.07,20231115,4305,53.54,20240805,0.00,N,302920,500,22 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 161030 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 7130 6870 6740 6480 6350 6805 6415 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 15000 20231109 -55.93 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
3 20241118 151044 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 7130 6870 6740 6480 6350 6805 6415 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 15000 20231109 -55.93 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
4 20241118 141046 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 7130 6870 6740 6480 6350 6805 6415 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 15000 20231109 -55.93 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
5 20241118 131038 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 7130 6870 6740 6480 6350 6805 6415 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 15000 20231109 -55.93 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
6 20241118 121043 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 7130 6870 6740 6480 6350 6805 6415 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 15000 20231109 -55.93 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
7 20241118 111044 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 7130 6870 6740 6480 6350 6805 6415 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 15000 20231109 -55.93 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
8 20241118 101032 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 7130 6870 6740 6480 6350 6805 6415 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 15000 20231109 -55.93 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
9 20241118 091031 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 7130 6870 6740 6480 6350 6805 6415 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 15000 20231109 -55.93 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
10 20241115 161108 57 100.00 KONEX N N N N N 6610 -590 5 -8.19 468500 70 1400.00 7000 7000 6610 8280 6120 7200 6692.86 0.00 0 0 7200 7200 7200 7200 7200 7200 7200 23 1080 500 4320 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 16500 20231108 -59.94 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13510 -51.07 20231115 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
11 20241115 151144 57 100.00 KONEX N N N N N 6610 -590 5 -8.19 468500 70 1400.00 7000 7000 6610 8280 6120 7200 6692.86 0.00 0 0 7200 7200 7200 7200 7200 7200 7200 23 1080 500 4320 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 16500 20231108 -59.94 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13510 -51.07 20231115 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
12 20241115 141130 57 100.00 KONEX N N N N N 6610 -590 5 -8.19 468500 70 1400.00 7000 7000 6610 8280 6120 7200 6692.86 0.00 0 0 7200 7200 7200 7200 7200 7200 7200 23 1080 500 4320 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 16500 20231108 -59.94 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13510 -51.07 20231115 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N