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
217950/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
20241118,160911,57,100.00,KONEX,,,N,N,N,N, ,N,32300,-650,5,-1.97,53987450,1641,698.30,33500,33600,32300,37850,28050,32950,32899.12,0.00,0,0,33683,33316,32633,32266,31583,33500,32450,20,4900,500,21740,50,1,4064391,1313,56.87,3.81,12,0.04,568.00,8483.00,39000,20240821,-17.18,19090,20231130,69.20,39000,-17.18,20240821,19610,64.71,20240103,39000,-17.18,20240821,19090,69.20,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241118,150923,57,100.00,KONEX,,,N,N,N,N, ,N,33400,450,2,1.37,48546000,1473,626.81,33500,33600,32450,37850,28050,32950,32957.23,0.00,0,0,33683,33316,32633,32266,31583,33500,32450,20,4900,500,21740,50,1,4064391,1358,58.80,3.94,12,0.04,568.00,8483.00,39000,20240821,-14.36,19090,20231130,74.96,39000,-14.36,20240821,19610,70.32,20240103,39000,-14.36,20240821,19090,74.96,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241118,140925,57,100.00,KONEX,,,N,N,N,N, ,N,33400,450,2,1.37,32082350,967,411.49,33500,33600,32550,37850,28050,32950,33177.20,0.00,0,0,33683,33316,32633,32266,31583,33500,32450,20,4900,500,21740,50,1,4064391,1358,58.80,3.94,12,0.02,568.00,8483.00,39000,20240821,-14.36,19090,20231130,74.96,39000,-14.36,20240821,19610,70.32,20240103,39000,-14.36,20240821,19090,74.96,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241118,130919,57,100.00,KONEX,,,N,N,N,N, ,N,33400,450,2,1.37,32082350,967,411.49,33500,33600,32550,37850,28050,32950,33177.20,0.00,0,0,33683,33316,32633,32266,31583,33500,32450,20,4900,500,21740,50,1,4064391,1358,58.80,3.94,12,0.02,568.00,8483.00,39000,20240821,-14.36,19090,20231130,74.96,39000,-14.36,20240821,19610,70.32,20240103,39000,-14.36,20240821,19090,74.96,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241118,120923,57,100.00,KONEX,,,N,N,N,N, ,N,32550,-400,5,-1.21,10272200,314,133.62,33500,33600,32550,37850,28050,32950,32714.01,0.00,0,0,33683,33316,32633,32266,31583,33500,32450,20,4900,500,21740,50,1,4064391,1323,57.31,3.84,12,0.01,568.00,8483.00,39000,20240821,-16.54,19090,20231130,70.51,39000,-16.54,20240821,19610,65.99,20240103,39000,-16.54,20240821,19090,70.51,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241118,110923,57,100.00,KONEX,,,N,N,N,N, ,N,33450,500,2,1.52,7829800,239,101.70,33500,33600,32600,37850,28050,32950,32760.67,0.00,0,0,33683,33316,32633,32266,31583,33500,32450,20,4900,500,21740,50,1,4064391,1360,58.89,3.94,12,0.01,568.00,8483.00,39000,20240821,-14.23,19090,20231130,75.22,39000,-14.23,20240821,19610,70.58,20240103,39000,-14.23,20240821,19090,75.22,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241118,100912,57,100.00,KONEX,,,N,N,N,N, ,N,32600,-350,5,-1.06,7762900,237,100.85,33500,33600,32600,37850,28050,32950,32754.85,0.00,0,0,33683,33316,32633,32266,31583,33500,32450,20,4900,500,21740,50,1,4064391,1325,57.39,3.84,12,0.01,568.00,8483.00,39000,20240821,-16.41,19090,20231130,70.77,39000,-16.41,20240821,19610,66.24,20240103,39000,-16.41,20240821,19090,70.77,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241118,090912,57,100.00,KONEX,,,N,N,N,N, ,N,33500,550,2,1.67,33500,1,0.43,33500,33500,33500,37850,28050,32950,33500.00,0.00,0,0,33683,33316,32633,32266,31583,33500,32450,20,4900,500,21740,50,1,4064391,1362,58.98,3.95,12,0.00,568.00,8483.00,39000,20240821,-14.10,19090,20231130,75.48,39000,-14.10,20240821,19610,70.83,20240103,39000,-14.10,20240821,19090,75.48,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241115,160944,57,100.00,KONEX,,,N,N,N,N, ,N,32950,300,2,0.92,7632100,235,16.40,32600,33000,31950,37500,27800,32650,32477.02,0.00,0,0,35150,33900,32650,31400,30150,33275,30775,20,4850,500,21540,50,1,4064391,1339,58.01,3.88,12,0.01,568.00,8483.00,39000,20240821,-15.51,19090,20231130,72.60,39000,-15.51,20240821,19610,68.03,20240103,39000,-15.51,20240821,19090,72.60,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241115,151013,57,100.00,KONEX,,,N,N,N,N, ,N,32950,300,2,0.92,7632100,235,16.40,32600,33000,31950,37500,27800,32650,32477.02,0.00,0,0,35150,33900,32650,31400,30150,33275,30775,20,4850,500,21540,50,1,4064391,1339,58.01,3.88,12,0.01,568.00,8483.00,39000,20240821,-15.51,19090,20231130,72.60,39000,-15.51,20240821,19610,68.03,20240103,39000,-15.51,20240821,19090,72.60,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241115,141001,57,100.00,KONEX,,,N,N,N,N, ,N,33000,350,2,1.07,7599150,234,16.33,32600,33000,31950,37500,27800,32650,32475.00,0.00,0,0,35150,33900,32650,31400,30150,33275,30775,20,4850,500,21540,50,1,4064391,1341,58.10,3.89,12,0.01,568.00,8483.00,39000,20240821,-15.38,19090,20231130,72.87,39000,-15.38,20240821,19610,68.28,20240103,39000,-15.38,20240821,19090,72.87,20231130,0.00,N,217950,500,20 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 160911 57 100.00 KONEX N N N N N 32300 -650 5 -1.97 53987450 1641 698.30 33500 33600 32300 37850 28050 32950 32899.12 0.00 0 0 33683 33316 32633 32266 31583 33500 32450 20 4900 500 21740 50 1 4064391 1313 56.87 3.81 12 0.04 568.00 8483.00 39000 20240821 -17.18 19090 20231130 69.20 39000 -17.18 20240821 19610 64.71 20240103 39000 -17.18 20240821 19090 69.20 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
3 20241118 150923 57 100.00 KONEX N N N N N 33400 450 2 1.37 48546000 1473 626.81 33500 33600 32450 37850 28050 32950 32957.23 0.00 0 0 33683 33316 32633 32266 31583 33500 32450 20 4900 500 21740 50 1 4064391 1358 58.80 3.94 12 0.04 568.00 8483.00 39000 20240821 -14.36 19090 20231130 74.96 39000 -14.36 20240821 19610 70.32 20240103 39000 -14.36 20240821 19090 74.96 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
4 20241118 140925 57 100.00 KONEX N N N N N 33400 450 2 1.37 32082350 967 411.49 33500 33600 32550 37850 28050 32950 33177.20 0.00 0 0 33683 33316 32633 32266 31583 33500 32450 20 4900 500 21740 50 1 4064391 1358 58.80 3.94 12 0.02 568.00 8483.00 39000 20240821 -14.36 19090 20231130 74.96 39000 -14.36 20240821 19610 70.32 20240103 39000 -14.36 20240821 19090 74.96 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
5 20241118 130919 57 100.00 KONEX N N N N N 33400 450 2 1.37 32082350 967 411.49 33500 33600 32550 37850 28050 32950 33177.20 0.00 0 0 33683 33316 32633 32266 31583 33500 32450 20 4900 500 21740 50 1 4064391 1358 58.80 3.94 12 0.02 568.00 8483.00 39000 20240821 -14.36 19090 20231130 74.96 39000 -14.36 20240821 19610 70.32 20240103 39000 -14.36 20240821 19090 74.96 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
6 20241118 120923 57 100.00 KONEX N N N N N 32550 -400 5 -1.21 10272200 314 133.62 33500 33600 32550 37850 28050 32950 32714.01 0.00 0 0 33683 33316 32633 32266 31583 33500 32450 20 4900 500 21740 50 1 4064391 1323 57.31 3.84 12 0.01 568.00 8483.00 39000 20240821 -16.54 19090 20231130 70.51 39000 -16.54 20240821 19610 65.99 20240103 39000 -16.54 20240821 19090 70.51 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
7 20241118 110923 57 100.00 KONEX N N N N N 33450 500 2 1.52 7829800 239 101.70 33500 33600 32600 37850 28050 32950 32760.67 0.00 0 0 33683 33316 32633 32266 31583 33500 32450 20 4900 500 21740 50 1 4064391 1360 58.89 3.94 12 0.01 568.00 8483.00 39000 20240821 -14.23 19090 20231130 75.22 39000 -14.23 20240821 19610 70.58 20240103 39000 -14.23 20240821 19090 75.22 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
8 20241118 100912 57 100.00 KONEX N N N N N 32600 -350 5 -1.06 7762900 237 100.85 33500 33600 32600 37850 28050 32950 32754.85 0.00 0 0 33683 33316 32633 32266 31583 33500 32450 20 4900 500 21740 50 1 4064391 1325 57.39 3.84 12 0.01 568.00 8483.00 39000 20240821 -16.41 19090 20231130 70.77 39000 -16.41 20240821 19610 66.24 20240103 39000 -16.41 20240821 19090 70.77 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
9 20241118 090912 57 100.00 KONEX N N N N N 33500 550 2 1.67 33500 1 0.43 33500 33500 33500 37850 28050 32950 33500.00 0.00 0 0 33683 33316 32633 32266 31583 33500 32450 20 4900 500 21740 50 1 4064391 1362 58.98 3.95 12 0.00 568.00 8483.00 39000 20240821 -14.10 19090 20231130 75.48 39000 -14.10 20240821 19610 70.83 20240103 39000 -14.10 20240821 19090 75.48 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
10 20241115 160944 57 100.00 KONEX N N N N N 32950 300 2 0.92 7632100 235 16.40 32600 33000 31950 37500 27800 32650 32477.02 0.00 0 0 35150 33900 32650 31400 30150 33275 30775 20 4850 500 21540 50 1 4064391 1339 58.01 3.88 12 0.01 568.00 8483.00 39000 20240821 -15.51 19090 20231130 72.60 39000 -15.51 20240821 19610 68.03 20240103 39000 -15.51 20240821 19090 72.60 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
11 20241115 151013 57 100.00 KONEX N N N N N 32950 300 2 0.92 7632100 235 16.40 32600 33000 31950 37500 27800 32650 32477.02 0.00 0 0 35150 33900 32650 31400 30150 33275 30775 20 4850 500 21540 50 1 4064391 1339 58.01 3.88 12 0.01 568.00 8483.00 39000 20240821 -15.51 19090 20231130 72.60 39000 -15.51 20240821 19610 68.03 20240103 39000 -15.51 20240821 19090 72.60 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
12 20241115 141001 57 100.00 KONEX N N N N N 33000 350 2 1.07 7599150 234 16.33 32600 33000 31950 37500 27800 32650 32475.00 0.00 0 0 35150 33900 32650 31400 30150 33275 30775 20 4850 500 21540 50 1 4064391 1341 58.10 3.89 12 0.01 568.00 8483.00 39000 20240821 -15.38 19090 20231130 72.87 39000 -15.38 20240821 19610 68.28 20240103 39000 -15.38 20240821 19090 72.87 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N