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
336040/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
20241118,161056,57,100.00,KONEX,,,N,N,N,N, ,N,3490,105,2,3.10,17455,5,1.02,3495,3495,3490,3890,2880,3385,3491.00,0.00,0,0,3641,3512,3271,3142,2901,3577,3207,21,505,500,2030,5,1,4214105,147,-4.45,9.41,12,0.00,-784.00,371.00,11000,20231110,-68.27,3000,20241114,16.33,10000,-65.10,20240103,3000,16.33,20241114,10690,-67.35,20231120,3000,16.33,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241118,151110,57,100.00,KONEX,,,N,N,N,N, ,N,3490,105,2,3.10,17455,5,1.02,3495,3495,3490,3890,2880,3385,3491.00,0.00,0,0,3641,3512,3271,3142,2901,3577,3207,21,505,500,2030,5,1,4214105,147,-4.45,9.41,12,0.00,-784.00,371.00,11000,20231110,-68.27,3000,20241114,16.33,10000,-65.10,20240103,3000,16.33,20241114,10690,-67.35,20231120,3000,16.33,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241118,141112,57,100.00,KONEX,,,N,N,N,N, ,N,3490,105,2,3.10,17455,5,1.02,3495,3495,3490,3890,2880,3385,3491.00,0.00,0,0,3641,3512,3271,3142,2901,3577,3207,21,505,500,2030,5,1,4214105,147,-4.45,9.41,12,0.00,-784.00,371.00,11000,20231110,-68.27,3000,20241114,16.33,10000,-65.10,20240103,3000,16.33,20241114,10690,-67.35,20231120,3000,16.33,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241118,131104,57,100.00,KONEX,,,N,N,N,N, ,N,3490,105,2,3.10,13965,4,0.82,3495,3495,3490,3890,2880,3385,3491.25,0.00,0,0,3641,3512,3271,3142,2901,3577,3207,21,505,500,2030,5,1,4214105,147,-4.45,9.41,12,0.00,-784.00,371.00,11000,20231110,-68.27,3000,20241114,16.33,10000,-65.10,20240103,3000,16.33,20241114,10690,-67.35,20231120,3000,16.33,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241118,121110,57,100.00,KONEX,,,N,N,N,N, ,N,3490,105,2,3.10,13965,4,0.82,3495,3495,3490,3890,2880,3385,3491.25,0.00,0,0,3641,3512,3271,3142,2901,3577,3207,21,505,500,2030,5,1,4214105,147,-4.45,9.41,12,0.00,-784.00,371.00,11000,20231110,-68.27,3000,20241114,16.33,10000,-65.10,20240103,3000,16.33,20241114,10690,-67.35,20231120,3000,16.33,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241118,111110,57,100.00,KONEX,,,N,N,N,N, ,N,3490,105,2,3.10,13965,4,0.82,3495,3495,3490,3890,2880,3385,3491.25,0.00,0,0,3641,3512,3271,3142,2901,3577,3207,21,505,500,2030,5,1,4214105,147,-4.45,9.41,12,0.00,-784.00,371.00,11000,20231110,-68.27,3000,20241114,16.33,10000,-65.10,20240103,3000,16.33,20241114,10690,-67.35,20231120,3000,16.33,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241118,101057,57,100.00,KONEX,,,N,N,N,N, ,N,3490,105,2,3.10,13965,4,0.82,3495,3495,3490,3890,2880,3385,3491.25,0.00,0,0,3641,3512,3271,3142,2901,3577,3207,21,505,500,2030,5,1,4214105,147,-4.45,9.41,12,0.00,-784.00,371.00,11000,20231110,-68.27,3000,20241114,16.33,10000,-65.10,20240103,3000,16.33,20241114,10690,-67.35,20231120,3000,16.33,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241118,091057,57,100.00,KONEX,,,N,N,N,N, ,N,3495,110,2,3.25,3495,1,0.20,3495,3495,3495,3890,2880,3385,3495.00,0.00,0,0,3641,3512,3271,3142,2901,3577,3207,21,505,500,2030,5,1,4214105,147,-4.46,9.42,12,0.00,-784.00,371.00,11000,20231110,-68.23,3000,20241114,16.50,10000,-65.05,20240103,3000,16.50,20241114,10690,-67.31,20231120,3000,16.50,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241115,161144,57,100.00,KONEX,,,N,N,N,N, ,N,3385,85,2,2.58,1506810,490,77.17,3300,3400,3030,3795,2805,3300,3075.12,0.00,0,0,3766,3532,3266,3032,2766,3400,2900,21,495,500,1980,5,1,4214105,143,-4.32,9.12,12,0.01,-784.00,371.00,11000,20231110,-69.23,3000,20241114,12.83,10000,-66.15,20240103,3000,12.83,20241114,11000,-69.23,20231117,3000,12.83,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241115,151213,57,100.00,KONEX,,,N,N,N,N, ,N,3390,90,2,2.73,1500040,488,76.85,3300,3400,3030,3795,2805,3300,3073.85,0.00,0,0,3766,3532,3266,3032,2766,3400,2900,21,495,500,1980,5,1,4214105,143,-4.32,9.14,12,0.01,-784.00,371.00,11000,20231110,-69.18,3000,20241114,13.00,10000,-66.10,20240103,3000,13.00,20241114,11000,-69.18,20231117,3000,13.00,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241115,141158,57,100.00,KONEX,,,N,N,N,N, ,N,3390,90,2,2.73,1500040,488,76.85,3300,3400,3030,3795,2805,3300,3073.85,0.00,0,0,3766,3532,3266,3032,2766,3400,2900,21,495,500,1980,5,1,4214105,143,-4.32,9.14,12,0.01,-784.00,371.00,11000,20231110,-69.18,3000,20241114,13.00,10000,-66.10,20240103,3000,13.00,20241114,11000,-69.18,20231117,3000,13.00,20241114,0.00,N,336040,500,21 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 161056 57 100.00 KONEX N N N N N 3490 105 2 3.10 17455 5 1.02 3495 3495 3490 3890 2880 3385 3491.00 0.00 0 0 3641 3512 3271 3142 2901 3577 3207 21 505 500 2030 5 1 4214105 147 -4.45 9.41 12 0.00 -784.00 371.00 11000 20231110 -68.27 3000 20241114 16.33 10000 -65.10 20240103 3000 16.33 20241114 10690 -67.35 20231120 3000 16.33 20241114 0.00 N 336040 500 21 억 0 N N 0 N 00 N
3 20241118 151110 57 100.00 KONEX N N N N N 3490 105 2 3.10 17455 5 1.02 3495 3495 3490 3890 2880 3385 3491.00 0.00 0 0 3641 3512 3271 3142 2901 3577 3207 21 505 500 2030 5 1 4214105 147 -4.45 9.41 12 0.00 -784.00 371.00 11000 20231110 -68.27 3000 20241114 16.33 10000 -65.10 20240103 3000 16.33 20241114 10690 -67.35 20231120 3000 16.33 20241114 0.00 N 336040 500 21 억 0 N N 0 N 00 N
4 20241118 141112 57 100.00 KONEX N N N N N 3490 105 2 3.10 17455 5 1.02 3495 3495 3490 3890 2880 3385 3491.00 0.00 0 0 3641 3512 3271 3142 2901 3577 3207 21 505 500 2030 5 1 4214105 147 -4.45 9.41 12 0.00 -784.00 371.00 11000 20231110 -68.27 3000 20241114 16.33 10000 -65.10 20240103 3000 16.33 20241114 10690 -67.35 20231120 3000 16.33 20241114 0.00 N 336040 500 21 억 0 N N 0 N 00 N
5 20241118 131104 57 100.00 KONEX N N N N N 3490 105 2 3.10 13965 4 0.82 3495 3495 3490 3890 2880 3385 3491.25 0.00 0 0 3641 3512 3271 3142 2901 3577 3207 21 505 500 2030 5 1 4214105 147 -4.45 9.41 12 0.00 -784.00 371.00 11000 20231110 -68.27 3000 20241114 16.33 10000 -65.10 20240103 3000 16.33 20241114 10690 -67.35 20231120 3000 16.33 20241114 0.00 N 336040 500 21 억 0 N N 0 N 00 N
6 20241118 121110 57 100.00 KONEX N N N N N 3490 105 2 3.10 13965 4 0.82 3495 3495 3490 3890 2880 3385 3491.25 0.00 0 0 3641 3512 3271 3142 2901 3577 3207 21 505 500 2030 5 1 4214105 147 -4.45 9.41 12 0.00 -784.00 371.00 11000 20231110 -68.27 3000 20241114 16.33 10000 -65.10 20240103 3000 16.33 20241114 10690 -67.35 20231120 3000 16.33 20241114 0.00 N 336040 500 21 억 0 N N 0 N 00 N
7 20241118 111110 57 100.00 KONEX N N N N N 3490 105 2 3.10 13965 4 0.82 3495 3495 3490 3890 2880 3385 3491.25 0.00 0 0 3641 3512 3271 3142 2901 3577 3207 21 505 500 2030 5 1 4214105 147 -4.45 9.41 12 0.00 -784.00 371.00 11000 20231110 -68.27 3000 20241114 16.33 10000 -65.10 20240103 3000 16.33 20241114 10690 -67.35 20231120 3000 16.33 20241114 0.00 N 336040 500 21 억 0 N N 0 N 00 N
8 20241118 101057 57 100.00 KONEX N N N N N 3490 105 2 3.10 13965 4 0.82 3495 3495 3490 3890 2880 3385 3491.25 0.00 0 0 3641 3512 3271 3142 2901 3577 3207 21 505 500 2030 5 1 4214105 147 -4.45 9.41 12 0.00 -784.00 371.00 11000 20231110 -68.27 3000 20241114 16.33 10000 -65.10 20240103 3000 16.33 20241114 10690 -67.35 20231120 3000 16.33 20241114 0.00 N 336040 500 21 억 0 N N 0 N 00 N
9 20241118 091057 57 100.00 KONEX N N N N N 3495 110 2 3.25 3495 1 0.20 3495 3495 3495 3890 2880 3385 3495.00 0.00 0 0 3641 3512 3271 3142 2901 3577 3207 21 505 500 2030 5 1 4214105 147 -4.46 9.42 12 0.00 -784.00 371.00 11000 20231110 -68.23 3000 20241114 16.50 10000 -65.05 20240103 3000 16.50 20241114 10690 -67.31 20231120 3000 16.50 20241114 0.00 N 336040 500 21 억 0 N N 0 N 00 N
10 20241115 161144 57 100.00 KONEX N N N N N 3385 85 2 2.58 1506810 490 77.17 3300 3400 3030 3795 2805 3300 3075.12 0.00 0 0 3766 3532 3266 3032 2766 3400 2900 21 495 500 1980 5 1 4214105 143 -4.32 9.12 12 0.01 -784.00 371.00 11000 20231110 -69.23 3000 20241114 12.83 10000 -66.15 20240103 3000 12.83 20241114 11000 -69.23 20231117 3000 12.83 20241114 0.00 N 336040 500 21 억 0 N N 0 N 00 N
11 20241115 151213 57 100.00 KONEX N N N N N 3390 90 2 2.73 1500040 488 76.85 3300 3400 3030 3795 2805 3300 3073.85 0.00 0 0 3766 3532 3266 3032 2766 3400 2900 21 495 500 1980 5 1 4214105 143 -4.32 9.14 12 0.01 -784.00 371.00 11000 20231110 -69.18 3000 20241114 13.00 10000 -66.10 20240103 3000 13.00 20241114 11000 -69.18 20231117 3000 13.00 20241114 0.00 N 336040 500 21 억 0 N N 0 N 00 N
12 20241115 141158 57 100.00 KONEX N N N N N 3390 90 2 2.73 1500040 488 76.85 3300 3400 3030 3795 2805 3300 3073.85 0.00 0 0 3766 3532 3266 3032 2766 3400 2900 21 495 500 1980 5 1 4214105 143 -4.32 9.14 12 0.01 -784.00 371.00 11000 20231110 -69.18 3000 20241114 13.00 10000 -66.10 20240103 3000 13.00 20241114 11000 -69.18 20231117 3000 13.00 20241114 0.00 N 336040 500 21 억 0 N N 0 N 00 N