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
446440/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
20241118,161208,57,100.00,KONEX,,,N,N,N,N, ,N,12200,400,2,3.39,417850,39,3900.00,12000,12500,10030,13570,10030,11800,10714.10,0.00,0,0,11800,11800,11800,11800,11800,11800,11800,11,1770,500,7310,10,1,2297504,280,-9.48,14.88,12,0.00,-1287.00,820.00,13570,20231219,-10.10,8110,20240802,50.43,13000,-6.15,20241028,8110,50.43,20240802,13570,-10.10,20231219,8110,50.43,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241118,151224,57,100.00,KONEX,,,N,N,N,N, ,N,12200,400,2,3.39,417850,39,3900.00,12000,12500,10030,13570,10030,11800,10714.10,0.00,0,0,11800,11800,11800,11800,11800,11800,11800,11,1770,500,7310,10,1,2297504,280,-9.48,14.88,12,0.00,-1287.00,820.00,13570,20231219,-10.10,8110,20240802,50.43,13000,-6.15,20241028,8110,50.43,20240802,13570,-10.10,20231219,8110,50.43,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241118,141228,57,100.00,KONEX,,,N,N,N,N, ,N,10100,-1700,5,-14.41,294960,28,2800.00,12000,12500,10030,13570,10030,11800,10534.29,0.00,0,0,11800,11800,11800,11800,11800,11800,11800,11,1770,500,7310,10,1,2297504,232,-7.85,12.32,12,0.00,-1287.00,820.00,13570,20231219,-25.57,8110,20240802,24.54,13000,-22.31,20241028,8110,24.54,20240802,13570,-25.57,20231219,8110,24.54,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241118,131215,57,100.00,KONEX,,,N,N,N,N, ,N,12200,400,2,3.39,143460,13,1300.00,12000,12500,10030,13570,10030,11800,11035.38,0.00,0,0,11800,11800,11800,11800,11800,11800,11800,11,1770,500,7310,10,1,2297504,280,-9.48,14.88,12,0.00,-1287.00,820.00,13570,20231219,-10.10,8110,20240802,50.43,13000,-6.15,20241028,8110,50.43,20240802,13570,-10.10,20231219,8110,50.43,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241118,121223,57,100.00,KONEX,,,N,N,N,N, ,N,12200,400,2,3.39,143460,13,1300.00,12000,12500,10030,13570,10030,11800,11035.38,0.00,0,0,11800,11800,11800,11800,11800,11800,11800,11,1770,500,7310,10,1,2297504,280,-9.48,14.88,12,0.00,-1287.00,820.00,13570,20231219,-10.10,8110,20240802,50.43,13000,-6.15,20241028,8110,50.43,20240802,13570,-10.10,20231219,8110,50.43,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241118,111222,57,100.00,KONEX,,,N,N,N,N, ,N,12500,700,2,5.93,24500,2,200.00,12000,12500,12000,13570,10030,11800,12250.00,0.00,0,0,11800,11800,11800,11800,11800,11800,11800,11,1770,500,7310,10,1,2297504,287,-9.71,15.24,12,0.00,-1287.00,820.00,13570,20231219,-7.89,8110,20240802,54.13,13000,-3.85,20241028,8110,54.13,20240802,13570,-7.89,20231219,8110,54.13,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241118,101210,57,100.00,KONEX,,,N,N,N,N, ,N,12500,700,2,5.93,24500,2,200.00,12000,12500,12000,13570,10030,11800,12250.00,0.00,0,0,11800,11800,11800,11800,11800,11800,11800,11,1770,500,7310,10,1,2297504,287,-9.71,15.24,12,0.00,-1287.00,820.00,13570,20231219,-7.89,8110,20240802,54.13,13000,-3.85,20241028,8110,54.13,20240802,13570,-7.89,20231219,8110,54.13,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241118,091208,57,100.00,KONEX,,,N,N,N,N, ,N,11800,0,3,0.00,0,0,0.00,0,0,0,13570,10030,11800,0.00,0.00,0,0,11800,11800,11800,11800,11800,11800,11800,11,1770,500,7310,10,1,2297504,271,-9.17,14.39,12,0.00,-1287.00,820.00,13570,20231219,-13.04,8110,20240802,45.50,13000,-9.23,20241028,8110,45.50,20240802,13570,-13.04,20231219,8110,45.50,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241115,161300,57,100.00,KONEX,,,N,N,N,N, ,N,11800,-100,5,-0.84,11800,1,25.00,11800,11800,11800,13680,10120,11900,11800.00,0.00,0,0,12286,12092,11796,11602,11306,12190,11700,11,1780,500,7370,10,1,2297504,271,-9.17,14.39,12,0.00,-1287.00,820.00,13570,20231219,-13.04,8110,20240802,45.50,13000,-9.23,20241028,8110,45.50,20240802,13570,-13.04,20231219,8110,45.50,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241115,151331,57,100.00,KONEX,,,N,N,N,N, ,N,11800,-100,5,-0.84,11800,1,25.00,11800,11800,11800,13680,10120,11900,11800.00,0.00,0,0,12286,12092,11796,11602,11306,12190,11700,11,1780,500,7370,10,1,2297504,271,-9.17,14.39,12,0.00,-1287.00,820.00,13570,20231219,-13.04,8110,20240802,45.50,13000,-9.23,20241028,8110,45.50,20240802,13570,-13.04,20231219,8110,45.50,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241115,141316,57,100.00,KONEX,,,N,N,N,N, ,N,11800,-100,5,-0.84,11800,1,25.00,11800,11800,11800,13680,10120,11900,11800.00,0.00,0,0,12286,12092,11796,11602,11306,12190,11700,11,1780,500,7370,10,1,2297504,271,-9.17,14.39,12,0.00,-1287.00,820.00,13570,20231219,-13.04,8110,20240802,45.50,13000,-9.23,20241028,8110,45.50,20240802,13570,-13.04,20231219,8110,45.50,20240802,0.00,N,446440,500,11 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 161208 57 100.00 KONEX N N N N N 12200 400 2 3.39 417850 39 3900.00 12000 12500 10030 13570 10030 11800 10714.10 0.00 0 0 11800 11800 11800 11800 11800 11800 11800 11 1770 500 7310 10 1 2297504 280 -9.48 14.88 12 0.00 -1287.00 820.00 13570 20231219 -10.10 8110 20240802 50.43 13000 -6.15 20241028 8110 50.43 20240802 13570 -10.10 20231219 8110 50.43 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
3 20241118 151224 57 100.00 KONEX N N N N N 12200 400 2 3.39 417850 39 3900.00 12000 12500 10030 13570 10030 11800 10714.10 0.00 0 0 11800 11800 11800 11800 11800 11800 11800 11 1770 500 7310 10 1 2297504 280 -9.48 14.88 12 0.00 -1287.00 820.00 13570 20231219 -10.10 8110 20240802 50.43 13000 -6.15 20241028 8110 50.43 20240802 13570 -10.10 20231219 8110 50.43 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
4 20241118 141228 57 100.00 KONEX N N N N N 10100 -1700 5 -14.41 294960 28 2800.00 12000 12500 10030 13570 10030 11800 10534.29 0.00 0 0 11800 11800 11800 11800 11800 11800 11800 11 1770 500 7310 10 1 2297504 232 -7.85 12.32 12 0.00 -1287.00 820.00 13570 20231219 -25.57 8110 20240802 24.54 13000 -22.31 20241028 8110 24.54 20240802 13570 -25.57 20231219 8110 24.54 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
5 20241118 131215 57 100.00 KONEX N N N N N 12200 400 2 3.39 143460 13 1300.00 12000 12500 10030 13570 10030 11800 11035.38 0.00 0 0 11800 11800 11800 11800 11800 11800 11800 11 1770 500 7310 10 1 2297504 280 -9.48 14.88 12 0.00 -1287.00 820.00 13570 20231219 -10.10 8110 20240802 50.43 13000 -6.15 20241028 8110 50.43 20240802 13570 -10.10 20231219 8110 50.43 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
6 20241118 121223 57 100.00 KONEX N N N N N 12200 400 2 3.39 143460 13 1300.00 12000 12500 10030 13570 10030 11800 11035.38 0.00 0 0 11800 11800 11800 11800 11800 11800 11800 11 1770 500 7310 10 1 2297504 280 -9.48 14.88 12 0.00 -1287.00 820.00 13570 20231219 -10.10 8110 20240802 50.43 13000 -6.15 20241028 8110 50.43 20240802 13570 -10.10 20231219 8110 50.43 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
7 20241118 111222 57 100.00 KONEX N N N N N 12500 700 2 5.93 24500 2 200.00 12000 12500 12000 13570 10030 11800 12250.00 0.00 0 0 11800 11800 11800 11800 11800 11800 11800 11 1770 500 7310 10 1 2297504 287 -9.71 15.24 12 0.00 -1287.00 820.00 13570 20231219 -7.89 8110 20240802 54.13 13000 -3.85 20241028 8110 54.13 20240802 13570 -7.89 20231219 8110 54.13 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
8 20241118 101210 57 100.00 KONEX N N N N N 12500 700 2 5.93 24500 2 200.00 12000 12500 12000 13570 10030 11800 12250.00 0.00 0 0 11800 11800 11800 11800 11800 11800 11800 11 1770 500 7310 10 1 2297504 287 -9.71 15.24 12 0.00 -1287.00 820.00 13570 20231219 -7.89 8110 20240802 54.13 13000 -3.85 20241028 8110 54.13 20240802 13570 -7.89 20231219 8110 54.13 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
9 20241118 091208 57 100.00 KONEX N N N N N 11800 0 3 0.00 0 0 0.00 0 0 0 13570 10030 11800 0.00 0.00 0 0 11800 11800 11800 11800 11800 11800 11800 11 1770 500 7310 10 1 2297504 271 -9.17 14.39 12 0.00 -1287.00 820.00 13570 20231219 -13.04 8110 20240802 45.50 13000 -9.23 20241028 8110 45.50 20240802 13570 -13.04 20231219 8110 45.50 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
10 20241115 161300 57 100.00 KONEX N N N N N 11800 -100 5 -0.84 11800 1 25.00 11800 11800 11800 13680 10120 11900 11800.00 0.00 0 0 12286 12092 11796 11602 11306 12190 11700 11 1780 500 7370 10 1 2297504 271 -9.17 14.39 12 0.00 -1287.00 820.00 13570 20231219 -13.04 8110 20240802 45.50 13000 -9.23 20241028 8110 45.50 20240802 13570 -13.04 20231219 8110 45.50 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
11 20241115 151331 57 100.00 KONEX N N N N N 11800 -100 5 -0.84 11800 1 25.00 11800 11800 11800 13680 10120 11900 11800.00 0.00 0 0 12286 12092 11796 11602 11306 12190 11700 11 1780 500 7370 10 1 2297504 271 -9.17 14.39 12 0.00 -1287.00 820.00 13570 20231219 -13.04 8110 20240802 45.50 13000 -9.23 20241028 8110 45.50 20240802 13570 -13.04 20231219 8110 45.50 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
12 20241115 141316 57 100.00 KONEX N N N N N 11800 -100 5 -0.84 11800 1 25.00 11800 11800 11800 13680 10120 11900 11800.00 0.00 0 0 12286 12092 11796 11602 11306 12190 11700 11 1780 500 7370 10 1 2297504 271 -9.17 14.39 12 0.00 -1287.00 820.00 13570 20231219 -13.04 8110 20240802 45.50 13000 -9.23 20241028 8110 45.50 20240802 13570 -13.04 20231219 8110 45.50 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N