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
403360/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
20241118,161140,57,100.00,KONEX,,,N,N,N,N, ,N,9500,-100,5,-1.04,8068450,883,439.30,9510,9510,9000,11040,8160,9600,9137.54,0.00,0,0,9733,9666,9533,9466,9333,9700,9500,17,1440,500,5760,10,1,3449454,328,79.17,6.45,12,0.03,120.00,1472.00,20000,20240329,-52.50,8760,20240131,8.45,20000,-52.50,20240329,8760,8.45,20240131,20000,-52.50,20240329,8760,8.45,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241118,151156,57,100.00,KONEX,,,N,N,N,N, ,N,9500,-100,5,-1.04,8068450,883,439.30,9510,9510,9000,11040,8160,9600,9137.54,0.00,0,0,9733,9666,9533,9466,9333,9700,9500,17,1440,500,5760,10,1,3449454,328,79.17,6.45,12,0.03,120.00,1472.00,20000,20240329,-52.50,8760,20240131,8.45,20000,-52.50,20240329,8760,8.45,20240131,20000,-52.50,20240329,8760,8.45,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241118,141158,57,100.00,KONEX,,,N,N,N,N, ,N,9500,-100,5,-1.04,8068450,883,439.30,9510,9510,9000,11040,8160,9600,9137.54,0.00,0,0,9733,9666,9533,9466,9333,9700,9500,17,1440,500,5760,10,1,3449454,328,79.17,6.45,12,0.03,120.00,1472.00,20000,20240329,-52.50,8760,20240131,8.45,20000,-52.50,20240329,8760,8.45,20240131,20000,-52.50,20240329,8760,8.45,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241118,131148,57,100.00,KONEX,,,N,N,N,N, ,N,9500,-100,5,-1.04,8068450,883,439.30,9510,9510,9000,11040,8160,9600,9137.54,0.00,0,0,9733,9666,9533,9466,9333,9700,9500,17,1440,500,5760,10,1,3449454,328,79.17,6.45,12,0.03,120.00,1472.00,20000,20240329,-52.50,8760,20240131,8.45,20000,-52.50,20240329,8760,8.45,20240131,20000,-52.50,20240329,8760,8.45,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241118,121155,57,100.00,KONEX,,,N,N,N,N, ,N,9500,-100,5,-1.04,8068450,883,439.30,9510,9510,9000,11040,8160,9600,9137.54,0.00,0,0,9733,9666,9533,9466,9333,9700,9500,17,1440,500,5760,10,1,3449454,328,79.17,6.45,12,0.03,120.00,1472.00,20000,20240329,-52.50,8760,20240131,8.45,20000,-52.50,20240329,8760,8.45,20240131,20000,-52.50,20240329,8760,8.45,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241118,111154,57,100.00,KONEX,,,N,N,N,N, ,N,9500,-100,5,-1.04,8068450,883,439.30,9510,9510,9000,11040,8160,9600,9137.54,0.00,0,0,9733,9666,9533,9466,9333,9700,9500,17,1440,500,5760,10,1,3449454,328,79.17,6.45,12,0.03,120.00,1472.00,20000,20240329,-52.50,8760,20240131,8.45,20000,-52.50,20240329,8760,8.45,20240131,20000,-52.50,20240329,8760,8.45,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241118,101142,57,100.00,KONEX,,,N,N,N,N, ,N,9000,-600,5,-6.25,2218550,246,122.39,9510,9510,9000,11040,8160,9600,9018.50,0.00,0,0,9733,9666,9533,9466,9333,9700,9500,17,1440,500,5760,10,1,3449454,310,75.00,6.11,12,0.01,120.00,1472.00,20000,20240329,-55.00,8760,20240131,2.74,20000,-55.00,20240329,8760,2.74,20240131,20000,-55.00,20240329,8760,2.74,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241118,091141,57,100.00,KONEX,,,N,N,N,N, ,N,9100,-500,5,-5.21,102650,11,5.47,9510,9510,9100,11040,8160,9600,9331.82,0.00,0,0,9733,9666,9533,9466,9333,9700,9500,17,1440,500,5760,10,1,3449454,314,75.83,6.18,12,0.00,120.00,1472.00,20000,20240329,-54.50,8760,20240131,3.88,20000,-54.50,20240329,8760,3.88,20240131,20000,-54.50,20240329,8760,3.88,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241115,161231,57,100.00,KONEX,,,N,N,N,N, ,N,9600,-50,5,-0.52,1889600,201,386.54,9400,9600,9400,11090,8210,9650,9401.00,0.00,0,0,9723,9686,9613,9576,9503,9705,9595,17,1440,500,5790,10,1,3449454,331,80.00,6.52,12,0.01,120.00,1472.00,20000,20240329,-52.00,8560,20231108,12.15,20000,-52.00,20240329,8760,9.59,20240131,20000,-52.00,20240329,8760,9.59,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241115,151301,57,100.00,KONEX,,,N,N,N,N, ,N,9600,-50,5,-0.52,1889600,201,386.54,9400,9600,9400,11090,8210,9650,9401.00,0.00,0,0,9723,9686,9613,9576,9503,9705,9595,17,1440,500,5790,10,1,3449454,331,80.00,6.52,12,0.01,120.00,1472.00,20000,20240329,-52.00,8560,20231108,12.15,20000,-52.00,20240329,8760,9.59,20240131,20000,-52.00,20240329,8760,9.59,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241115,141246,57,100.00,KONEX,,,N,N,N,N, ,N,9600,-50,5,-0.52,1889600,201,386.54,9400,9600,9400,11090,8210,9650,9401.00,0.00,0,0,9723,9686,9613,9576,9503,9705,9595,17,1440,500,5790,10,1,3449454,331,80.00,6.52,12,0.01,120.00,1472.00,20000,20240329,-52.00,8560,20231108,12.15,20000,-52.00,20240329,8760,9.59,20240131,20000,-52.00,20240329,8760,9.59,20240131,0.00,N,403360,500,17 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 161140 57 100.00 KONEX N N N N N 9500 -100 5 -1.04 8068450 883 439.30 9510 9510 9000 11040 8160 9600 9137.54 0.00 0 0 9733 9666 9533 9466 9333 9700 9500 17 1440 500 5760 10 1 3449454 328 79.17 6.45 12 0.03 120.00 1472.00 20000 20240329 -52.50 8760 20240131 8.45 20000 -52.50 20240329 8760 8.45 20240131 20000 -52.50 20240329 8760 8.45 20240131 0.00 N 403360 500 17 억 0 N N 0 N 00 N
3 20241118 151156 57 100.00 KONEX N N N N N 9500 -100 5 -1.04 8068450 883 439.30 9510 9510 9000 11040 8160 9600 9137.54 0.00 0 0 9733 9666 9533 9466 9333 9700 9500 17 1440 500 5760 10 1 3449454 328 79.17 6.45 12 0.03 120.00 1472.00 20000 20240329 -52.50 8760 20240131 8.45 20000 -52.50 20240329 8760 8.45 20240131 20000 -52.50 20240329 8760 8.45 20240131 0.00 N 403360 500 17 억 0 N N 0 N 00 N
4 20241118 141158 57 100.00 KONEX N N N N N 9500 -100 5 -1.04 8068450 883 439.30 9510 9510 9000 11040 8160 9600 9137.54 0.00 0 0 9733 9666 9533 9466 9333 9700 9500 17 1440 500 5760 10 1 3449454 328 79.17 6.45 12 0.03 120.00 1472.00 20000 20240329 -52.50 8760 20240131 8.45 20000 -52.50 20240329 8760 8.45 20240131 20000 -52.50 20240329 8760 8.45 20240131 0.00 N 403360 500 17 억 0 N N 0 N 00 N
5 20241118 131148 57 100.00 KONEX N N N N N 9500 -100 5 -1.04 8068450 883 439.30 9510 9510 9000 11040 8160 9600 9137.54 0.00 0 0 9733 9666 9533 9466 9333 9700 9500 17 1440 500 5760 10 1 3449454 328 79.17 6.45 12 0.03 120.00 1472.00 20000 20240329 -52.50 8760 20240131 8.45 20000 -52.50 20240329 8760 8.45 20240131 20000 -52.50 20240329 8760 8.45 20240131 0.00 N 403360 500 17 억 0 N N 0 N 00 N
6 20241118 121155 57 100.00 KONEX N N N N N 9500 -100 5 -1.04 8068450 883 439.30 9510 9510 9000 11040 8160 9600 9137.54 0.00 0 0 9733 9666 9533 9466 9333 9700 9500 17 1440 500 5760 10 1 3449454 328 79.17 6.45 12 0.03 120.00 1472.00 20000 20240329 -52.50 8760 20240131 8.45 20000 -52.50 20240329 8760 8.45 20240131 20000 -52.50 20240329 8760 8.45 20240131 0.00 N 403360 500 17 억 0 N N 0 N 00 N
7 20241118 111154 57 100.00 KONEX N N N N N 9500 -100 5 -1.04 8068450 883 439.30 9510 9510 9000 11040 8160 9600 9137.54 0.00 0 0 9733 9666 9533 9466 9333 9700 9500 17 1440 500 5760 10 1 3449454 328 79.17 6.45 12 0.03 120.00 1472.00 20000 20240329 -52.50 8760 20240131 8.45 20000 -52.50 20240329 8760 8.45 20240131 20000 -52.50 20240329 8760 8.45 20240131 0.00 N 403360 500 17 억 0 N N 0 N 00 N
8 20241118 101142 57 100.00 KONEX N N N N N 9000 -600 5 -6.25 2218550 246 122.39 9510 9510 9000 11040 8160 9600 9018.50 0.00 0 0 9733 9666 9533 9466 9333 9700 9500 17 1440 500 5760 10 1 3449454 310 75.00 6.11 12 0.01 120.00 1472.00 20000 20240329 -55.00 8760 20240131 2.74 20000 -55.00 20240329 8760 2.74 20240131 20000 -55.00 20240329 8760 2.74 20240131 0.00 N 403360 500 17 억 0 N N 0 N 00 N
9 20241118 091141 57 100.00 KONEX N N N N N 9100 -500 5 -5.21 102650 11 5.47 9510 9510 9100 11040 8160 9600 9331.82 0.00 0 0 9733 9666 9533 9466 9333 9700 9500 17 1440 500 5760 10 1 3449454 314 75.83 6.18 12 0.00 120.00 1472.00 20000 20240329 -54.50 8760 20240131 3.88 20000 -54.50 20240329 8760 3.88 20240131 20000 -54.50 20240329 8760 3.88 20240131 0.00 N 403360 500 17 억 0 N N 0 N 00 N
10 20241115 161231 57 100.00 KONEX N N N N N 9600 -50 5 -0.52 1889600 201 386.54 9400 9600 9400 11090 8210 9650 9401.00 0.00 0 0 9723 9686 9613 9576 9503 9705 9595 17 1440 500 5790 10 1 3449454 331 80.00 6.52 12 0.01 120.00 1472.00 20000 20240329 -52.00 8560 20231108 12.15 20000 -52.00 20240329 8760 9.59 20240131 20000 -52.00 20240329 8760 9.59 20240131 0.00 N 403360 500 17 억 0 N N 0 N 00 N
11 20241115 151301 57 100.00 KONEX N N N N N 9600 -50 5 -0.52 1889600 201 386.54 9400 9600 9400 11090 8210 9650 9401.00 0.00 0 0 9723 9686 9613 9576 9503 9705 9595 17 1440 500 5790 10 1 3449454 331 80.00 6.52 12 0.01 120.00 1472.00 20000 20240329 -52.00 8560 20231108 12.15 20000 -52.00 20240329 8760 9.59 20240131 20000 -52.00 20240329 8760 9.59 20240131 0.00 N 403360 500 17 억 0 N N 0 N 00 N
12 20241115 141246 57 100.00 KONEX N N N N N 9600 -50 5 -0.52 1889600 201 386.54 9400 9600 9400 11090 8210 9650 9401.00 0.00 0 0 9723 9686 9613 9576 9503 9705 9595 17 1440 500 5790 10 1 3449454 331 80.00 6.52 12 0.01 120.00 1472.00 20000 20240329 -52.00 8560 20231108 12.15 20000 -52.00 20240329 8760 9.59 20240131 20000 -52.00 20240329 8760 9.59 20240131 0.00 N 403360 500 17 억 0 N N 0 N 00 N