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
448780/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
20241118,161211,57,100.00,KONEX,,,N,N,N,N, ,N,2390,150,2,6.70,28820,12,200.00,2530,2530,2390,2575,1905,2240,2401.67,0.00,0,0,2760,2500,2370,2110,1980,2435,2045,13,335,500,1430,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1740,20240909,37.36,2800,-14.64,20240531,1740,37.36,20240909,2800,-14.64,20240531,1740,37.36,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241118,151227,57,100.00,KONEX,,,N,N,N,N, ,N,2530,290,2,12.95,2530,1,16.67,2530,2530,2530,2575,1905,2240,2530.00,0.00,0,0,2760,2500,2370,2110,1980,2435,2045,13,335,500,1430,5,1,2677680,68,57.50,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.64,1740,20240909,45.40,2800,-9.64,20240531,1740,45.40,20240909,2800,-9.64,20240531,1740,45.40,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241118,141231,57,100.00,KONEX,,,N,N,N,N, ,N,2530,290,2,12.95,2530,1,16.67,2530,2530,2530,2575,1905,2240,2530.00,0.00,0,0,2760,2500,2370,2110,1980,2435,2045,13,335,500,1430,5,1,2677680,68,57.50,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.64,1740,20240909,45.40,2800,-9.64,20240531,1740,45.40,20240909,2800,-9.64,20240531,1740,45.40,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241118,131217,57,100.00,KONEX,,,N,N,N,N, ,N,2530,290,2,12.95,2530,1,16.67,2530,2530,2530,2575,1905,2240,2530.00,0.00,0,0,2760,2500,2370,2110,1980,2435,2045,13,335,500,1430,5,1,2677680,68,57.50,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.64,1740,20240909,45.40,2800,-9.64,20240531,1740,45.40,20240909,2800,-9.64,20240531,1740,45.40,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241118,121226,57,100.00,KONEX,,,N,N,N,N, ,N,2530,290,2,12.95,2530,1,16.67,2530,2530,2530,2575,1905,2240,2530.00,0.00,0,0,2760,2500,2370,2110,1980,2435,2045,13,335,500,1430,5,1,2677680,68,57.50,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.64,1740,20240909,45.40,2800,-9.64,20240531,1740,45.40,20240909,2800,-9.64,20240531,1740,45.40,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241118,111225,57,100.00,KONEX,,,N,N,N,N, ,N,2530,290,2,12.95,2530,1,16.67,2530,2530,2530,2575,1905,2240,2530.00,0.00,0,0,2760,2500,2370,2110,1980,2435,2045,13,335,500,1430,5,1,2677680,68,57.50,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.64,1740,20240909,45.40,2800,-9.64,20240531,1740,45.40,20240909,2800,-9.64,20240531,1740,45.40,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241118,101213,57,100.00,KONEX,,,N,N,N,N, ,N,2530,290,2,12.95,2530,1,16.67,2530,2530,2530,2575,1905,2240,2530.00,0.00,0,0,2760,2500,2370,2110,1980,2435,2045,13,335,500,1430,5,1,2677680,68,57.50,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.64,1740,20240909,45.40,2800,-9.64,20240531,1740,45.40,20240909,2800,-9.64,20240531,1740,45.40,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241118,091211,57,100.00,KONEX,,,N,N,N,N, ,N,2530,290,2,12.95,2530,1,16.67,2530,2530,2530,2575,1905,2240,2530.00,0.00,0,0,2760,2500,2370,2110,1980,2435,2045,13,335,500,1430,5,1,2677680,68,57.50,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.64,1740,20240909,45.40,2800,-9.64,20240531,1740,45.40,20240909,2800,-9.64,20240531,1740,45.40,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241115,161303,57,100.00,KONEX,,,N,N,N,N, ,N,2240,-390,4,-14.83,13830,6,300.00,2630,2630,2240,3020,2240,2630,2305.00,0.00,0,0,2630,2630,2630,2630,2630,2630,2630,13,390,500,1680,5,1,2677680,60,50.91,0.71,12,0.00,44.00,3133.00,2800,20240531,-20.00,1740,20240909,28.74,2800,-20.00,20240531,1740,28.74,20240909,2800,-20.00,20240531,1740,28.74,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241115,151335,57,100.00,KONEX,,,N,N,N,N, ,N,2240,-390,4,-14.83,13830,6,300.00,2630,2630,2240,3020,2240,2630,2305.00,0.00,0,0,2630,2630,2630,2630,2630,2630,2630,13,390,500,1680,5,1,2677680,60,50.91,0.71,12,0.00,44.00,3133.00,2800,20240531,-20.00,1740,20240909,28.74,2800,-20.00,20240531,1740,28.74,20240909,2800,-20.00,20240531,1740,28.74,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241115,141319,57,100.00,KONEX,,,N,N,N,N, ,N,2240,-390,4,-14.83,13830,6,300.00,2630,2630,2240,3020,2240,2630,2305.00,0.00,0,0,2630,2630,2630,2630,2630,2630,2630,13,390,500,1680,5,1,2677680,60,50.91,0.71,12,0.00,44.00,3133.00,2800,20240531,-20.00,1740,20240909,28.74,2800,-20.00,20240531,1740,28.74,20240909,2800,-20.00,20240531,1740,28.74,20240909,0.00,N,448780,500,13 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 161211 57 100.00 KONEX N N N N N 2390 150 2 6.70 28820 12 200.00 2530 2530 2390 2575 1905 2240 2401.67 0.00 0 0 2760 2500 2370 2110 1980 2435 2045 13 335 500 1430 5 1 2677680 64 54.32 0.76 12 0.00 44.00 3133.00 2800 20240531 -14.64 1740 20240909 37.36 2800 -14.64 20240531 1740 37.36 20240909 2800 -14.64 20240531 1740 37.36 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
3 20241118 151227 57 100.00 KONEX N N N N N 2530 290 2 12.95 2530 1 16.67 2530 2530 2530 2575 1905 2240 2530.00 0.00 0 0 2760 2500 2370 2110 1980 2435 2045 13 335 500 1430 5 1 2677680 68 57.50 0.81 12 0.00 44.00 3133.00 2800 20240531 -9.64 1740 20240909 45.40 2800 -9.64 20240531 1740 45.40 20240909 2800 -9.64 20240531 1740 45.40 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
4 20241118 141231 57 100.00 KONEX N N N N N 2530 290 2 12.95 2530 1 16.67 2530 2530 2530 2575 1905 2240 2530.00 0.00 0 0 2760 2500 2370 2110 1980 2435 2045 13 335 500 1430 5 1 2677680 68 57.50 0.81 12 0.00 44.00 3133.00 2800 20240531 -9.64 1740 20240909 45.40 2800 -9.64 20240531 1740 45.40 20240909 2800 -9.64 20240531 1740 45.40 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
5 20241118 131217 57 100.00 KONEX N N N N N 2530 290 2 12.95 2530 1 16.67 2530 2530 2530 2575 1905 2240 2530.00 0.00 0 0 2760 2500 2370 2110 1980 2435 2045 13 335 500 1430 5 1 2677680 68 57.50 0.81 12 0.00 44.00 3133.00 2800 20240531 -9.64 1740 20240909 45.40 2800 -9.64 20240531 1740 45.40 20240909 2800 -9.64 20240531 1740 45.40 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
6 20241118 121226 57 100.00 KONEX N N N N N 2530 290 2 12.95 2530 1 16.67 2530 2530 2530 2575 1905 2240 2530.00 0.00 0 0 2760 2500 2370 2110 1980 2435 2045 13 335 500 1430 5 1 2677680 68 57.50 0.81 12 0.00 44.00 3133.00 2800 20240531 -9.64 1740 20240909 45.40 2800 -9.64 20240531 1740 45.40 20240909 2800 -9.64 20240531 1740 45.40 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
7 20241118 111225 57 100.00 KONEX N N N N N 2530 290 2 12.95 2530 1 16.67 2530 2530 2530 2575 1905 2240 2530.00 0.00 0 0 2760 2500 2370 2110 1980 2435 2045 13 335 500 1430 5 1 2677680 68 57.50 0.81 12 0.00 44.00 3133.00 2800 20240531 -9.64 1740 20240909 45.40 2800 -9.64 20240531 1740 45.40 20240909 2800 -9.64 20240531 1740 45.40 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
8 20241118 101213 57 100.00 KONEX N N N N N 2530 290 2 12.95 2530 1 16.67 2530 2530 2530 2575 1905 2240 2530.00 0.00 0 0 2760 2500 2370 2110 1980 2435 2045 13 335 500 1430 5 1 2677680 68 57.50 0.81 12 0.00 44.00 3133.00 2800 20240531 -9.64 1740 20240909 45.40 2800 -9.64 20240531 1740 45.40 20240909 2800 -9.64 20240531 1740 45.40 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
9 20241118 091211 57 100.00 KONEX N N N N N 2530 290 2 12.95 2530 1 16.67 2530 2530 2530 2575 1905 2240 2530.00 0.00 0 0 2760 2500 2370 2110 1980 2435 2045 13 335 500 1430 5 1 2677680 68 57.50 0.81 12 0.00 44.00 3133.00 2800 20240531 -9.64 1740 20240909 45.40 2800 -9.64 20240531 1740 45.40 20240909 2800 -9.64 20240531 1740 45.40 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
10 20241115 161303 57 100.00 KONEX N N N N N 2240 -390 4 -14.83 13830 6 300.00 2630 2630 2240 3020 2240 2630 2305.00 0.00 0 0 2630 2630 2630 2630 2630 2630 2630 13 390 500 1680 5 1 2677680 60 50.91 0.71 12 0.00 44.00 3133.00 2800 20240531 -20.00 1740 20240909 28.74 2800 -20.00 20240531 1740 28.74 20240909 2800 -20.00 20240531 1740 28.74 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
11 20241115 151335 57 100.00 KONEX N N N N N 2240 -390 4 -14.83 13830 6 300.00 2630 2630 2240 3020 2240 2630 2305.00 0.00 0 0 2630 2630 2630 2630 2630 2630 2630 13 390 500 1680 5 1 2677680 60 50.91 0.71 12 0.00 44.00 3133.00 2800 20240531 -20.00 1740 20240909 28.74 2800 -20.00 20240531 1740 28.74 20240909 2800 -20.00 20240531 1740 28.74 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
12 20241115 141319 57 100.00 KONEX N N N N N 2240 -390 4 -14.83 13830 6 300.00 2630 2630 2240 3020 2240 2630 2305.00 0.00 0 0 2630 2630 2630 2630 2630 2630 2630 13 390 500 1680 5 1 2677680 60 50.91 0.71 12 0.00 44.00 3133.00 2800 20240531 -20.00 1740 20240909 28.74 2800 -20.00 20240531 1740 28.74 20240909 2800 -20.00 20240531 1740 28.74 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N