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
448900/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
20241118,161212,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241118,151228,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241118,141232,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241118,131218,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241118,121227,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241118,111225,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241118,101214,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241118,091212,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241115,161303,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,11060,173.96,20231115,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241115,151335,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,11060,173.96,20231115,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241115,141320,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,11060,173.96,20231115,0.00,N,448900,500,25 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 161212 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
3 20241118 151228 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
4 20241118 141232 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
5 20241118 131218 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
6 20241118 121227 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
7 20241118 111225 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
8 20241118 101214 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
9 20241118 091212 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
10 20241115 161303 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 11060 173.96 20231115 0.00 N 448900 500 25 억 0 N N 0 N 00 N
11 20241115 151335 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 11060 173.96 20231115 0.00 N 448900 500 25 억 0 N N 0 N 00 N
12 20241115 141320 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 11060 173.96 20231115 0.00 N 448900 500 25 억 0 N N 0 N 00 N