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
447690/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
20241118,161209,57,100.00,KONEX,,,N,N,N,N, ,N,3225,-55,5,-1.68,4332080,1410,81.13,3240,3240,2860,3770,2790,3280,3072.40,0.00,0,0,4353,3816,3383,2846,2413,3600,2630,13,490,500,1960,5,1,2564067,83,-3.49,-9.29,12,0.05,-923.00,-347.00,4780,20231109,-32.53,2350,20240423,37.23,4745,-32.03,20240111,2350,37.23,20240423,4745,-32.03,20240111,2350,37.23,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241118,151225,57,100.00,KONEX,,,N,N,N,N, ,N,3225,-55,5,-1.68,4267580,1390,79.98,3240,3240,2860,3770,2790,3280,3070.20,0.00,0,0,4353,3816,3383,2846,2413,3600,2630,13,490,500,1960,5,1,2564067,83,-3.49,-9.29,12,0.05,-923.00,-347.00,4780,20231109,-32.53,2350,20240423,37.23,4745,-32.03,20240111,2350,37.23,20240423,4745,-32.03,20240111,2350,37.23,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241118,141229,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-180,5,-5.49,4174455,1360,78.25,3240,3240,2860,3770,2790,3280,3069.45,0.00,0,0,4353,3816,3383,2846,2413,3600,2630,13,490,500,1960,5,1,2564067,79,-3.36,-8.93,12,0.05,-923.00,-347.00,4780,20231109,-35.15,2350,20240423,31.91,4745,-34.67,20240111,2350,31.91,20240423,4745,-34.67,20240111,2350,31.91,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241118,131216,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-180,5,-5.49,4174455,1360,78.25,3240,3240,2860,3770,2790,3280,3069.45,0.00,0,0,4353,3816,3383,2846,2413,3600,2630,13,490,500,1960,5,1,2564067,79,-3.36,-8.93,12,0.05,-923.00,-347.00,4780,20231109,-35.15,2350,20240423,31.91,4745,-34.67,20240111,2350,31.91,20240423,4745,-34.67,20240111,2350,31.91,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241118,121225,57,100.00,KONEX,,,N,N,N,N, ,N,2860,-420,5,-12.80,2932355,959,55.18,3240,3240,2860,3770,2790,3280,3057.72,0.00,0,0,4353,3816,3383,2846,2413,3600,2630,13,490,500,1960,5,1,2564067,73,-3.10,-8.24,12,0.04,-923.00,-347.00,4780,20231109,-40.17,2350,20240423,21.70,4745,-39.73,20240111,2350,21.70,20240423,4745,-39.73,20240111,2350,21.70,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241118,111223,57,100.00,KONEX,,,N,N,N,N, ,N,3240,-40,5,-1.22,35640,11,0.63,3240,3240,3240,3770,2790,3280,3240.00,0.00,0,0,4353,3816,3383,2846,2413,3600,2630,13,490,500,1960,5,1,2564067,83,-3.51,-9.34,12,0.00,-923.00,-347.00,4780,20231109,-32.22,2350,20240423,37.87,4745,-31.72,20240111,2350,37.87,20240423,4745,-31.72,20240111,2350,37.87,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241118,101211,57,100.00,KONEX,,,N,N,N,N, ,N,3240,-40,5,-1.22,35640,11,0.63,3240,3240,3240,3770,2790,3280,3240.00,0.00,0,0,4353,3816,3383,2846,2413,3600,2630,13,490,500,1960,5,1,2564067,83,-3.51,-9.34,12,0.00,-923.00,-347.00,4780,20231109,-32.22,2350,20240423,37.87,4745,-31.72,20240111,2350,37.87,20240423,4745,-31.72,20240111,2350,37.87,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241118,091209,57,100.00,KONEX,,,N,N,N,N, ,N,3240,-40,5,-1.22,35640,11,0.63,3240,3240,3240,3770,2790,3280,3240.00,0.00,0,0,4353,3816,3383,2846,2413,3600,2630,13,490,500,1960,5,1,2564067,83,-3.51,-9.34,12,0.00,-923.00,-347.00,4780,20231109,-32.22,2350,20240423,37.87,4745,-31.72,20240111,2350,37.87,20240423,4745,-31.72,20240111,2350,37.87,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241115,161301,57,100.00,KONEX,,,N,N,N,N, ,N,3280,-150,5,-4.37,6108360,1738,15800.00,3920,3920,2950,3940,2920,3430,3514.59,0.00,0,0,3516,3472,3451,3407,3386,3462,3397,13,510,500,2050,5,1,2564067,84,-3.55,-9.45,12,0.07,-923.00,-347.00,4780,20231109,-31.38,2350,20240423,39.57,4745,-30.87,20240111,2350,39.57,20240423,4745,-30.87,20240111,2350,39.57,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241115,151333,57,100.00,KONEX,,,N,N,N,N, ,N,3490,60,2,1.75,6059160,1723,15663.64,3920,3920,2950,3940,2920,3430,3516.63,0.00,0,0,3516,3472,3451,3407,3386,3462,3397,13,510,500,2050,5,1,2564067,89,-3.78,-10.06,12,0.07,-923.00,-347.00,4780,20231109,-26.99,2350,20240423,48.51,4745,-26.45,20240111,2350,48.51,20240423,4745,-26.45,20240111,2350,48.51,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241115,141317,57,100.00,KONEX,,,N,N,N,N, ,N,3490,60,2,1.75,6059160,1723,15663.64,3920,3920,2950,3940,2920,3430,3516.63,0.00,0,0,3516,3472,3451,3407,3386,3462,3397,13,510,500,2050,5,1,2564067,89,-3.78,-10.06,12,0.07,-923.00,-347.00,4780,20231109,-26.99,2350,20240423,48.51,4745,-26.45,20240111,2350,48.51,20240423,4745,-26.45,20240111,2350,48.51,20240423,0.00,N,447690,500,12 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 161209 57 100.00 KONEX N N N N N 3225 -55 5 -1.68 4332080 1410 81.13 3240 3240 2860 3770 2790 3280 3072.40 0.00 0 0 4353 3816 3383 2846 2413 3600 2630 13 490 500 1960 5 1 2564067 83 -3.49 -9.29 12 0.05 -923.00 -347.00 4780 20231109 -32.53 2350 20240423 37.23 4745 -32.03 20240111 2350 37.23 20240423 4745 -32.03 20240111 2350 37.23 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
3 20241118 151225 57 100.00 KONEX N N N N N 3225 -55 5 -1.68 4267580 1390 79.98 3240 3240 2860 3770 2790 3280 3070.20 0.00 0 0 4353 3816 3383 2846 2413 3600 2630 13 490 500 1960 5 1 2564067 83 -3.49 -9.29 12 0.05 -923.00 -347.00 4780 20231109 -32.53 2350 20240423 37.23 4745 -32.03 20240111 2350 37.23 20240423 4745 -32.03 20240111 2350 37.23 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
4 20241118 141229 57 100.00 KONEX N N N N N 3100 -180 5 -5.49 4174455 1360 78.25 3240 3240 2860 3770 2790 3280 3069.45 0.00 0 0 4353 3816 3383 2846 2413 3600 2630 13 490 500 1960 5 1 2564067 79 -3.36 -8.93 12 0.05 -923.00 -347.00 4780 20231109 -35.15 2350 20240423 31.91 4745 -34.67 20240111 2350 31.91 20240423 4745 -34.67 20240111 2350 31.91 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
5 20241118 131216 57 100.00 KONEX N N N N N 3100 -180 5 -5.49 4174455 1360 78.25 3240 3240 2860 3770 2790 3280 3069.45 0.00 0 0 4353 3816 3383 2846 2413 3600 2630 13 490 500 1960 5 1 2564067 79 -3.36 -8.93 12 0.05 -923.00 -347.00 4780 20231109 -35.15 2350 20240423 31.91 4745 -34.67 20240111 2350 31.91 20240423 4745 -34.67 20240111 2350 31.91 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
6 20241118 121225 57 100.00 KONEX N N N N N 2860 -420 5 -12.80 2932355 959 55.18 3240 3240 2860 3770 2790 3280 3057.72 0.00 0 0 4353 3816 3383 2846 2413 3600 2630 13 490 500 1960 5 1 2564067 73 -3.10 -8.24 12 0.04 -923.00 -347.00 4780 20231109 -40.17 2350 20240423 21.70 4745 -39.73 20240111 2350 21.70 20240423 4745 -39.73 20240111 2350 21.70 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
7 20241118 111223 57 100.00 KONEX N N N N N 3240 -40 5 -1.22 35640 11 0.63 3240 3240 3240 3770 2790 3280 3240.00 0.00 0 0 4353 3816 3383 2846 2413 3600 2630 13 490 500 1960 5 1 2564067 83 -3.51 -9.34 12 0.00 -923.00 -347.00 4780 20231109 -32.22 2350 20240423 37.87 4745 -31.72 20240111 2350 37.87 20240423 4745 -31.72 20240111 2350 37.87 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
8 20241118 101211 57 100.00 KONEX N N N N N 3240 -40 5 -1.22 35640 11 0.63 3240 3240 3240 3770 2790 3280 3240.00 0.00 0 0 4353 3816 3383 2846 2413 3600 2630 13 490 500 1960 5 1 2564067 83 -3.51 -9.34 12 0.00 -923.00 -347.00 4780 20231109 -32.22 2350 20240423 37.87 4745 -31.72 20240111 2350 37.87 20240423 4745 -31.72 20240111 2350 37.87 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
9 20241118 091209 57 100.00 KONEX N N N N N 3240 -40 5 -1.22 35640 11 0.63 3240 3240 3240 3770 2790 3280 3240.00 0.00 0 0 4353 3816 3383 2846 2413 3600 2630 13 490 500 1960 5 1 2564067 83 -3.51 -9.34 12 0.00 -923.00 -347.00 4780 20231109 -32.22 2350 20240423 37.87 4745 -31.72 20240111 2350 37.87 20240423 4745 -31.72 20240111 2350 37.87 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
10 20241115 161301 57 100.00 KONEX N N N N N 3280 -150 5 -4.37 6108360 1738 15800.00 3920 3920 2950 3940 2920 3430 3514.59 0.00 0 0 3516 3472 3451 3407 3386 3462 3397 13 510 500 2050 5 1 2564067 84 -3.55 -9.45 12 0.07 -923.00 -347.00 4780 20231109 -31.38 2350 20240423 39.57 4745 -30.87 20240111 2350 39.57 20240423 4745 -30.87 20240111 2350 39.57 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
11 20241115 151333 57 100.00 KONEX N N N N N 3490 60 2 1.75 6059160 1723 15663.64 3920 3920 2950 3940 2920 3430 3516.63 0.00 0 0 3516 3472 3451 3407 3386 3462 3397 13 510 500 2050 5 1 2564067 89 -3.78 -10.06 12 0.07 -923.00 -347.00 4780 20231109 -26.99 2350 20240423 48.51 4745 -26.45 20240111 2350 48.51 20240423 4745 -26.45 20240111 2350 48.51 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
12 20241115 141317 57 100.00 KONEX N N N N N 3490 60 2 1.75 6059160 1723 15663.64 3920 3920 2950 3940 2920 3430 3516.63 0.00 0 0 3516 3472 3451 3407 3386 3462 3397 13 510 500 2050 5 1 2564067 89 -3.78 -10.06 12 0.07 -923.00 -347.00 4780 20231109 -26.99 2350 20240423 48.51 4745 -26.45 20240111 2350 48.51 20240423 4745 -26.45 20240111 2350 48.51 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N