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
413300/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
20241118,161145,57,100.00,KONEX,신저가,,N,N,N,N, ,N,689,89,2,14.83,1145686,2233,30.63,690,690,510,690,510,600,513.07,0.00,0,0,838,719,640,521,442,679,481,7,90,500,360,1,1,1305515,9,-1.39,0.82,12,0.17,-495.00,842.00,4690,20231114,-85.31,510,20241118,35.10,4495,-84.67,20240105,510,35.10,20241118,4495,-84.67,20240105,510,35.10,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241118,151201,57,100.00,KONEX,신저가,,N,N,N,N, ,N,689,89,2,14.83,1144997,2232,30.62,690,690,510,690,510,600,512.99,0.00,0,0,838,719,640,521,442,679,481,7,90,500,360,1,1,1305515,9,-1.39,0.82,12,0.17,-495.00,842.00,4690,20231114,-85.31,510,20241118,35.10,4495,-84.67,20240105,510,35.10,20241118,4495,-84.67,20240105,510,35.10,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241118,141203,57,100.00,KONEX,신저가,,N,N,N,N, ,N,689,89,2,14.83,633537,1230,16.87,690,690,510,690,510,600,515.07,0.00,0,0,838,719,640,521,442,679,481,7,90,500,360,1,1,1305515,9,-1.39,0.82,12,0.09,-495.00,842.00,4690,20231114,-85.31,510,20241118,35.10,4495,-84.67,20240105,510,35.10,20241118,4495,-84.67,20240105,510,35.10,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241118,131152,57,100.00,KONEX,신저가,,N,N,N,N, ,N,689,89,2,14.83,611489,1198,16.43,690,690,510,690,510,600,510.42,0.00,0,0,838,719,640,521,442,679,481,7,90,500,360,1,1,1305515,9,-1.39,0.82,12,0.09,-495.00,842.00,4690,20231114,-85.31,510,20241118,35.10,4495,-84.67,20240105,510,35.10,20241118,4495,-84.67,20240105,510,35.10,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241118,121159,57,100.00,KONEX,신저가,,N,N,N,N, ,N,510,-90,4,-15.00,100750,197,2.70,690,690,510,690,510,600,511.42,0.00,0,0,838,719,640,521,442,679,481,7,90,500,360,1,1,1305515,7,-1.03,0.61,12,0.02,-495.00,842.00,4690,20231114,-89.13,510,20241118,0.00,4495,-88.65,20240105,510,0.00,20241118,4495,-88.65,20240105,510,0.00,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241118,111158,57,100.00,KONEX,,,N,N,N,N, ,N,690,90,1,15.00,690,1,0.01,690,690,690,690,510,600,690.00,0.00,0,0,838,719,640,521,442,679,481,7,90,500,360,1,1,1305515,9,-1.39,0.82,12,0.00,-495.00,842.00,4690,20231114,-85.29,561,20241115,22.99,4495,-84.65,20240105,561,22.99,20241115,4495,-84.65,20240105,561,22.99,20241115,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241118,101146,57,100.00,KONEX,,,N,N,N,N, ,N,690,90,1,15.00,690,1,0.01,690,690,690,690,510,600,690.00,0.00,0,0,838,719,640,521,442,679,481,7,90,500,360,1,1,1305515,9,-1.39,0.82,12,0.00,-495.00,842.00,4690,20231114,-85.29,561,20241115,22.99,4495,-84.65,20240105,561,22.99,20241115,4495,-84.65,20240105,561,22.99,20241115,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241118,091146,57,100.00,KONEX,,,N,N,N,N, ,N,690,90,1,15.00,690,1,0.01,690,690,690,690,510,600,690.00,0.00,0,0,838,719,640,521,442,679,481,7,90,500,360,1,1,1305515,9,-1.39,0.82,12,0.00,-495.00,842.00,4690,20231114,-85.29,561,20241115,22.99,4495,-84.65,20240105,561,22.99,20241115,4495,-84.65,20240105,561,22.99,20241115,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241115,161236,57,100.00,KONEX,신저가,,N,N,N,N, ,N,600,-60,5,-9.09,4094069,7290,3591.13,759,759,561,759,561,660,561.60,0.00,0,0,923,791,708,576,493,750,535,7,99,500,390,1,1,1305515,8,-1.21,0.71,12,0.56,-495.00,842.00,4690,20231114,-87.21,561,20241115,6.95,4495,-86.65,20240105,561,6.95,20241115,4495,-86.65,20240105,561,6.95,20241115,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241115,151305,57,100.00,KONEX,신저가,,N,N,N,N, ,N,561,-99,4,-15.00,3532469,6289,3098.03,759,759,561,759,561,660,561.69,0.00,0,0,923,791,708,576,493,750,535,7,99,500,390,1,1,1305515,7,-1.13,0.67,12,0.48,-495.00,842.00,4690,20231114,-88.04,561,20241115,0.00,4495,-87.52,20240105,561,0.00,20241115,4495,-87.52,20240105,561,0.00,20241115,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241115,141251,57,100.00,KONEX,신저가,,N,N,N,N, ,N,650,-10,5,-1.52,679220,1207,594.58,759,759,561,759,561,660,562.73,0.00,0,0,923,791,708,576,493,750,535,7,99,500,390,1,1,1305515,8,-1.31,0.77,12,0.09,-495.00,842.00,4690,20231114,-86.14,561,20241115,15.86,4495,-85.54,20240105,561,15.86,20241115,4495,-85.54,20240105,561,15.86,20241115,0.00,N,413300,500,6 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 161145 57 100.00 KONEX 신저가 N N N N N 689 89 2 14.83 1145686 2233 30.63 690 690 510 690 510 600 513.07 0.00 0 0 838 719 640 521 442 679 481 7 90 500 360 1 1 1305515 9 -1.39 0.82 12 0.17 -495.00 842.00 4690 20231114 -85.31 510 20241118 35.10 4495 -84.67 20240105 510 35.10 20241118 4495 -84.67 20240105 510 35.10 20241118 0.00 N 413300 500 6 억 0 N N 0 N 00 N
3 20241118 151201 57 100.00 KONEX 신저가 N N N N N 689 89 2 14.83 1144997 2232 30.62 690 690 510 690 510 600 512.99 0.00 0 0 838 719 640 521 442 679 481 7 90 500 360 1 1 1305515 9 -1.39 0.82 12 0.17 -495.00 842.00 4690 20231114 -85.31 510 20241118 35.10 4495 -84.67 20240105 510 35.10 20241118 4495 -84.67 20240105 510 35.10 20241118 0.00 N 413300 500 6 억 0 N N 0 N 00 N
4 20241118 141203 57 100.00 KONEX 신저가 N N N N N 689 89 2 14.83 633537 1230 16.87 690 690 510 690 510 600 515.07 0.00 0 0 838 719 640 521 442 679 481 7 90 500 360 1 1 1305515 9 -1.39 0.82 12 0.09 -495.00 842.00 4690 20231114 -85.31 510 20241118 35.10 4495 -84.67 20240105 510 35.10 20241118 4495 -84.67 20240105 510 35.10 20241118 0.00 N 413300 500 6 억 0 N N 0 N 00 N
5 20241118 131152 57 100.00 KONEX 신저가 N N N N N 689 89 2 14.83 611489 1198 16.43 690 690 510 690 510 600 510.42 0.00 0 0 838 719 640 521 442 679 481 7 90 500 360 1 1 1305515 9 -1.39 0.82 12 0.09 -495.00 842.00 4690 20231114 -85.31 510 20241118 35.10 4495 -84.67 20240105 510 35.10 20241118 4495 -84.67 20240105 510 35.10 20241118 0.00 N 413300 500 6 억 0 N N 0 N 00 N
6 20241118 121159 57 100.00 KONEX 신저가 N N N N N 510 -90 4 -15.00 100750 197 2.70 690 690 510 690 510 600 511.42 0.00 0 0 838 719 640 521 442 679 481 7 90 500 360 1 1 1305515 7 -1.03 0.61 12 0.02 -495.00 842.00 4690 20231114 -89.13 510 20241118 0.00 4495 -88.65 20240105 510 0.00 20241118 4495 -88.65 20240105 510 0.00 20241118 0.00 N 413300 500 6 억 0 N N 0 N 00 N
7 20241118 111158 57 100.00 KONEX N N N N N 690 90 1 15.00 690 1 0.01 690 690 690 690 510 600 690.00 0.00 0 0 838 719 640 521 442 679 481 7 90 500 360 1 1 1305515 9 -1.39 0.82 12 0.00 -495.00 842.00 4690 20231114 -85.29 561 20241115 22.99 4495 -84.65 20240105 561 22.99 20241115 4495 -84.65 20240105 561 22.99 20241115 0.00 N 413300 500 6 억 0 N N 0 N 00 N
8 20241118 101146 57 100.00 KONEX N N N N N 690 90 1 15.00 690 1 0.01 690 690 690 690 510 600 690.00 0.00 0 0 838 719 640 521 442 679 481 7 90 500 360 1 1 1305515 9 -1.39 0.82 12 0.00 -495.00 842.00 4690 20231114 -85.29 561 20241115 22.99 4495 -84.65 20240105 561 22.99 20241115 4495 -84.65 20240105 561 22.99 20241115 0.00 N 413300 500 6 억 0 N N 0 N 00 N
9 20241118 091146 57 100.00 KONEX N N N N N 690 90 1 15.00 690 1 0.01 690 690 690 690 510 600 690.00 0.00 0 0 838 719 640 521 442 679 481 7 90 500 360 1 1 1305515 9 -1.39 0.82 12 0.00 -495.00 842.00 4690 20231114 -85.29 561 20241115 22.99 4495 -84.65 20240105 561 22.99 20241115 4495 -84.65 20240105 561 22.99 20241115 0.00 N 413300 500 6 억 0 N N 0 N 00 N
10 20241115 161236 57 100.00 KONEX 신저가 N N N N N 600 -60 5 -9.09 4094069 7290 3591.13 759 759 561 759 561 660 561.60 0.00 0 0 923 791 708 576 493 750 535 7 99 500 390 1 1 1305515 8 -1.21 0.71 12 0.56 -495.00 842.00 4690 20231114 -87.21 561 20241115 6.95 4495 -86.65 20240105 561 6.95 20241115 4495 -86.65 20240105 561 6.95 20241115 0.00 N 413300 500 6 억 0 N N 0 N 00 N
11 20241115 151305 57 100.00 KONEX 신저가 N N N N N 561 -99 4 -15.00 3532469 6289 3098.03 759 759 561 759 561 660 561.69 0.00 0 0 923 791 708 576 493 750 535 7 99 500 390 1 1 1305515 7 -1.13 0.67 12 0.48 -495.00 842.00 4690 20231114 -88.04 561 20241115 0.00 4495 -87.52 20240105 561 0.00 20241115 4495 -87.52 20240105 561 0.00 20241115 0.00 N 413300 500 6 억 0 N N 0 N 00 N
12 20241115 141251 57 100.00 KONEX 신저가 N N N N N 650 -10 5 -1.52 679220 1207 594.58 759 759 561 759 561 660 562.73 0.00 0 0 923 791 708 576 493 750 535 7 99 500 390 1 1 1305515 8 -1.31 0.77 12 0.09 -495.00 842.00 4690 20231114 -86.14 561 20241115 15.86 4495 -85.54 20240105 561 15.86 20241115 4495 -85.54 20240105 561 15.86 20241115 0.00 N 413300 500 6 억 0 N N 0 N 00 N