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
322970/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
20241118,161048,57,100.00,KONEX,,,N,N,N,N, ,N,2480,-285,5,-10.31,12631450,5158,74.96,2500,2700,2365,3175,2355,2765,2448.90,0.00,0,0,3121,2942,2656,2477,2191,2800,2335,50,410,500,1710,5,1,10051978,249,-9.39,2.94,12,0.05,-264.00,843.00,3505,20231219,-29.24,1350,20240703,83.70,3385,-26.74,20240112,1350,83.70,20240703,3505,-29.24,20231219,1350,83.70,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241118,151102,57,100.00,KONEX,,,N,N,N,N, ,N,2485,-280,5,-10.13,11724430,4793,69.66,2500,2700,2365,3175,2355,2765,2446.16,0.00,0,0,3121,2942,2656,2477,2191,2800,2335,50,410,500,1710,5,1,10051978,250,-9.41,2.95,12,0.05,-264.00,843.00,3505,20231219,-29.10,1350,20240703,84.07,3385,-26.59,20240112,1350,84.07,20240703,3505,-29.10,20231219,1350,84.07,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241118,141104,57,100.00,KONEX,,,N,N,N,N, ,N,2585,-180,5,-6.51,9271365,3771,54.80,2500,2700,2365,3175,2355,2765,2458.60,0.00,0,0,3121,2942,2656,2477,2191,2800,2335,50,410,500,1710,5,1,10051978,260,-9.79,3.07,12,0.04,-264.00,843.00,3505,20231219,-26.25,1350,20240703,91.48,3385,-23.63,20240112,1350,91.48,20240703,3505,-26.25,20231219,1350,91.48,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241118,131056,57,100.00,KONEX,,,N,N,N,N, ,N,2590,-175,5,-6.33,9253270,3764,54.70,2500,2700,2365,3175,2355,2765,2458.36,0.00,0,0,3121,2942,2656,2477,2191,2800,2335,50,410,500,1710,5,1,10051978,260,-9.81,3.07,12,0.04,-264.00,843.00,3505,20231219,-26.11,1350,20240703,91.85,3385,-23.49,20240112,1350,91.85,20240703,3505,-26.11,20231219,1350,91.85,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241118,121101,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-165,5,-5.97,6026010,2423,35.21,2500,2700,2365,3175,2355,2765,2487.00,0.00,0,0,3121,2942,2656,2477,2191,2800,2335,50,410,500,1710,5,1,10051978,261,-9.85,3.08,12,0.02,-264.00,843.00,3505,20231219,-25.82,1350,20240703,92.59,3385,-23.19,20240112,1350,92.59,20240703,3505,-25.82,20231219,1350,92.59,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241118,111102,57,100.00,KONEX,,,N,N,N,N, ,N,2595,-170,5,-6.15,5779480,2328,33.83,2500,2700,2365,3175,2355,2765,2482.59,0.00,0,0,3121,2942,2656,2477,2191,2800,2335,50,410,500,1710,5,1,10051978,261,-9.83,3.08,12,0.02,-264.00,843.00,3505,20231219,-25.96,1350,20240703,92.22,3385,-23.34,20240112,1350,92.22,20240703,3505,-25.96,20231219,1350,92.22,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241118,101049,57,100.00,KONEX,,,N,N,N,N, ,N,2595,-170,5,-6.15,2925050,1228,17.85,2500,2700,2365,3175,2355,2765,2381.96,0.00,0,0,3121,2942,2656,2477,2191,2800,2335,50,410,500,1710,5,1,10051978,261,-9.83,3.08,12,0.01,-264.00,843.00,3505,20231219,-25.96,1350,20240703,92.22,3385,-23.34,20240112,1350,92.22,20240703,3505,-25.96,20231219,1350,92.22,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241118,091049,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-65,5,-2.35,2736800,1153,16.76,2500,2700,2365,3175,2355,2765,2373.63,0.00,0,0,3121,2942,2656,2477,2191,2800,2335,50,410,500,1710,5,1,10051978,271,-10.23,3.20,12,0.01,-264.00,843.00,3505,20231219,-22.97,1350,20240703,100.00,3385,-20.24,20240112,1350,100.00,20240703,3505,-22.97,20231219,1350,100.00,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241115,161128,57,100.00,KONEX,,,N,N,N,N, ,N,2765,-20,5,-0.72,18202535,6881,12071.93,2835,2835,2370,3200,2370,2785,2645.33,0.00,0,0,2975,2880,2790,2695,2605,2835,2650,50,415,500,1720,5,1,10051978,278,-10.47,3.28,12,0.07,-264.00,843.00,3505,20231219,-21.11,1350,20240703,104.81,3385,-18.32,20240112,1350,104.81,20240703,3505,-21.11,20231219,1350,104.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241115,151204,57,100.00,KONEX,,,N,N,N,N, ,N,2765,-20,5,-0.72,18202535,6881,12071.93,2835,2835,2370,3200,2370,2785,2645.33,0.00,0,0,2975,2880,2790,2695,2605,2835,2650,50,415,500,1720,5,1,10051978,278,-10.47,3.28,12,0.07,-264.00,843.00,3505,20231219,-21.11,1350,20240703,104.81,3385,-18.32,20240112,1350,104.81,20240703,3505,-21.11,20231219,1350,104.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241115,141149,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-85,5,-3.05,18139760,6857,12029.83,2835,2835,2370,3200,2370,2785,2645.44,0.00,0,0,2975,2880,2790,2695,2605,2835,2650,50,415,500,1720,5,1,10051978,271,-10.23,3.20,12,0.07,-264.00,843.00,3505,20231219,-22.97,1350,20240703,100.00,3385,-20.24,20240112,1350,100.00,20240703,3505,-22.97,20231219,1350,100.00,20240703,0.00,N,322970,500,50 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 161048 57 100.00 KONEX N N N N N 2480 -285 5 -10.31 12631450 5158 74.96 2500 2700 2365 3175 2355 2765 2448.90 0.00 0 0 3121 2942 2656 2477 2191 2800 2335 50 410 500 1710 5 1 10051978 249 -9.39 2.94 12 0.05 -264.00 843.00 3505 20231219 -29.24 1350 20240703 83.70 3385 -26.74 20240112 1350 83.70 20240703 3505 -29.24 20231219 1350 83.70 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
3 20241118 151102 57 100.00 KONEX N N N N N 2485 -280 5 -10.13 11724430 4793 69.66 2500 2700 2365 3175 2355 2765 2446.16 0.00 0 0 3121 2942 2656 2477 2191 2800 2335 50 410 500 1710 5 1 10051978 250 -9.41 2.95 12 0.05 -264.00 843.00 3505 20231219 -29.10 1350 20240703 84.07 3385 -26.59 20240112 1350 84.07 20240703 3505 -29.10 20231219 1350 84.07 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
4 20241118 141104 57 100.00 KONEX N N N N N 2585 -180 5 -6.51 9271365 3771 54.80 2500 2700 2365 3175 2355 2765 2458.60 0.00 0 0 3121 2942 2656 2477 2191 2800 2335 50 410 500 1710 5 1 10051978 260 -9.79 3.07 12 0.04 -264.00 843.00 3505 20231219 -26.25 1350 20240703 91.48 3385 -23.63 20240112 1350 91.48 20240703 3505 -26.25 20231219 1350 91.48 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
5 20241118 131056 57 100.00 KONEX N N N N N 2590 -175 5 -6.33 9253270 3764 54.70 2500 2700 2365 3175 2355 2765 2458.36 0.00 0 0 3121 2942 2656 2477 2191 2800 2335 50 410 500 1710 5 1 10051978 260 -9.81 3.07 12 0.04 -264.00 843.00 3505 20231219 -26.11 1350 20240703 91.85 3385 -23.49 20240112 1350 91.85 20240703 3505 -26.11 20231219 1350 91.85 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
6 20241118 121101 57 100.00 KONEX N N N N N 2600 -165 5 -5.97 6026010 2423 35.21 2500 2700 2365 3175 2355 2765 2487.00 0.00 0 0 3121 2942 2656 2477 2191 2800 2335 50 410 500 1710 5 1 10051978 261 -9.85 3.08 12 0.02 -264.00 843.00 3505 20231219 -25.82 1350 20240703 92.59 3385 -23.19 20240112 1350 92.59 20240703 3505 -25.82 20231219 1350 92.59 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
7 20241118 111102 57 100.00 KONEX N N N N N 2595 -170 5 -6.15 5779480 2328 33.83 2500 2700 2365 3175 2355 2765 2482.59 0.00 0 0 3121 2942 2656 2477 2191 2800 2335 50 410 500 1710 5 1 10051978 261 -9.83 3.08 12 0.02 -264.00 843.00 3505 20231219 -25.96 1350 20240703 92.22 3385 -23.34 20240112 1350 92.22 20240703 3505 -25.96 20231219 1350 92.22 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
8 20241118 101049 57 100.00 KONEX N N N N N 2595 -170 5 -6.15 2925050 1228 17.85 2500 2700 2365 3175 2355 2765 2381.96 0.00 0 0 3121 2942 2656 2477 2191 2800 2335 50 410 500 1710 5 1 10051978 261 -9.83 3.08 12 0.01 -264.00 843.00 3505 20231219 -25.96 1350 20240703 92.22 3385 -23.34 20240112 1350 92.22 20240703 3505 -25.96 20231219 1350 92.22 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
9 20241118 091049 57 100.00 KONEX N N N N N 2700 -65 5 -2.35 2736800 1153 16.76 2500 2700 2365 3175 2355 2765 2373.63 0.00 0 0 3121 2942 2656 2477 2191 2800 2335 50 410 500 1710 5 1 10051978 271 -10.23 3.20 12 0.01 -264.00 843.00 3505 20231219 -22.97 1350 20240703 100.00 3385 -20.24 20240112 1350 100.00 20240703 3505 -22.97 20231219 1350 100.00 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
10 20241115 161128 57 100.00 KONEX N N N N N 2765 -20 5 -0.72 18202535 6881 12071.93 2835 2835 2370 3200 2370 2785 2645.33 0.00 0 0 2975 2880 2790 2695 2605 2835 2650 50 415 500 1720 5 1 10051978 278 -10.47 3.28 12 0.07 -264.00 843.00 3505 20231219 -21.11 1350 20240703 104.81 3385 -18.32 20240112 1350 104.81 20240703 3505 -21.11 20231219 1350 104.81 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
11 20241115 151204 57 100.00 KONEX N N N N N 2765 -20 5 -0.72 18202535 6881 12071.93 2835 2835 2370 3200 2370 2785 2645.33 0.00 0 0 2975 2880 2790 2695 2605 2835 2650 50 415 500 1720 5 1 10051978 278 -10.47 3.28 12 0.07 -264.00 843.00 3505 20231219 -21.11 1350 20240703 104.81 3385 -18.32 20240112 1350 104.81 20240703 3505 -21.11 20231219 1350 104.81 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
12 20241115 141149 57 100.00 KONEX N N N N N 2700 -85 5 -3.05 18139760 6857 12029.83 2835 2835 2370 3200 2370 2785 2645.44 0.00 0 0 2975 2880 2790 2695 2605 2835 2650 50 415 500 1720 5 1 10051978 271 -10.23 3.20 12 0.07 -264.00 843.00 3505 20231219 -22.97 1350 20240703 100.00 3385 -20.24 20240112 1350 100.00 20240703 3505 -22.97 20231219 1350 100.00 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N