ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092590/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
20241121,160713,57,100.00,KONEX,,,N,N,N,N, ,N,821,-144,4,-14.92,1504003,1827,91350.00,960,960,821,1109,821,965,823.21,0.00,0,0,969,967,966,964,963,966,963,36,144,500,570,1,1,7291098,60,-4.77,0.42,12,0.03,-172.00,1976.00,1550,20231114,-47.03,515,20240124,59.42,1247,-34.16,20241024,515,59.42,20240124,1262,-34.94,20231122,515,59.42,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241121,150728,57,100.00,KONEX,,,N,N,N,N, ,N,940,-25,5,-2.59,1487583,1807,90350.00,960,960,821,1109,821,965,823.23,0.00,0,0,969,967,966,964,963,966,963,36,144,500,570,1,1,7291098,69,-5.47,0.48,12,0.02,-172.00,1976.00,1550,20231114,-39.35,515,20240124,82.52,1247,-24.62,20241024,515,82.52,20240124,1262,-25.52,20231122,515,82.52,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241121,140729,57,100.00,KONEX,,,N,N,N,N, ,N,950,-15,5,-1.55,1091624,1325,66250.00,960,960,821,1109,821,965,823.87,0.00,0,0,969,967,966,964,963,966,963,36,144,500,570,1,1,7291098,69,-5.52,0.48,12,0.02,-172.00,1976.00,1550,20231114,-38.71,515,20240124,84.47,1247,-23.82,20241024,515,84.47,20240124,1262,-24.72,20231122,515,84.47,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241121,130721,57,100.00,KONEX,,,N,N,N,N, ,N,960,-5,5,-0.52,834520,1012,50600.00,960,960,821,1109,821,965,824.62,0.00,0,0,969,967,966,964,963,966,963,36,144,500,570,1,1,7291098,70,-5.58,0.49,12,0.01,-172.00,1976.00,1550,20231114,-38.06,515,20240124,86.41,1247,-23.02,20241024,515,86.41,20240124,1262,-23.93,20231122,515,86.41,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241121,120721,57,100.00,KONEX,,,N,N,N,N, ,N,960,-5,5,-0.52,830680,1008,50400.00,960,960,821,1109,821,965,824.09,0.00,0,0,969,967,966,964,963,966,963,36,144,500,570,1,1,7291098,70,-5.58,0.49,12,0.01,-172.00,1976.00,1550,20231114,-38.06,515,20240124,86.41,1247,-23.02,20241024,515,86.41,20240124,1262,-23.93,20231122,515,86.41,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241121,110724,57,100.00,KONEX,,,N,N,N,N, ,N,960,-5,5,-0.52,6720,7,350.00,960,960,960,1109,821,965,960.00,0.00,0,0,969,967,966,964,963,966,963,36,144,500,570,1,1,7291098,70,-5.58,0.49,12,0.00,-172.00,1976.00,1550,20231114,-38.06,515,20240124,86.41,1247,-23.02,20241024,515,86.41,20240124,1262,-23.93,20231122,515,86.41,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241121,100725,57,100.00,KONEX,,,N,N,N,N, ,N,965,0,3,0.00,0,0,0.00,0,0,0,1109,821,965,0.00,0.00,0,0,969,967,966,964,963,966,963,36,144,500,570,1,1,7291098,70,-5.61,0.49,12,0.00,-172.00,1976.00,1550,20231114,-37.74,515,20240124,87.38,1247,-22.61,20241024,515,87.38,20240124,1262,-23.53,20231122,515,87.38,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241121,090725,57,100.00,KONEX,,,N,N,N,N, ,N,965,0,3,0.00,0,0,0.00,0,0,0,1109,821,965,0.00,0.00,0,0,969,967,966,964,963,966,963,36,144,500,570,1,1,7291098,70,-5.61,0.49,12,0.00,-172.00,1976.00,1550,20231114,-37.74,515,20240124,87.38,1247,-22.61,20241024,515,87.38,20240124,1262,-23.53,20231122,515,87.38,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241120,160718,57,100.00,KONEX,,,N,N,N,N, ,N,965,115,2,13.53,1933,2,200.00,968,968,965,977,723,850,966.50,0.00,0,0,850,850,850,850,850,850,850,36,127,500,510,1,1,7291098,70,-5.61,0.49,12,0.00,-172.00,1976.00,1550,20231114,-37.74,515,20240124,87.38,1247,-22.61,20241024,515,87.38,20240124,1262,-23.53,20231122,515,87.38,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241120,150727,57,100.00,KONEX,,,N,N,N,N, ,N,965,115,2,13.53,1933,2,200.00,968,968,965,977,723,850,966.50,0.00,0,0,850,850,850,850,850,850,850,36,127,500,510,1,1,7291098,70,-5.61,0.49,12,0.00,-172.00,1976.00,1550,20231114,-37.74,515,20240124,87.38,1247,-22.61,20241024,515,87.38,20240124,1262,-23.53,20231122,515,87.38,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241120,140729,57,100.00,KONEX,,,N,N,N,N, ,N,965,115,2,13.53,1933,2,200.00,968,968,965,977,723,850,966.50,0.00,0,0,850,850,850,850,850,850,850,36,127,500,510,1,1,7291098,70,-5.61,0.49,12,0.00,-172.00,1976.00,1550,20231114,-37.74,515,20240124,87.38,1247,-22.61,20241024,515,87.38,20240124,1262,-23.53,20231122,515,87.38,20240124,0.00,N,092590,500,36 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 20241121 160713 57 100.00 KONEX N N N N N 821 -144 4 -14.92 1504003 1827 91350.00 960 960 821 1109 821 965 823.21 0.00 0 0 969 967 966 964 963 966 963 36 144 500 570 1 1 7291098 60 -4.77 0.42 12 0.03 -172.00 1976.00 1550 20231114 -47.03 515 20240124 59.42 1247 -34.16 20241024 515 59.42 20240124 1262 -34.94 20231122 515 59.42 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
3 20241121 150728 57 100.00 KONEX N N N N N 940 -25 5 -2.59 1487583 1807 90350.00 960 960 821 1109 821 965 823.23 0.00 0 0 969 967 966 964 963 966 963 36 144 500 570 1 1 7291098 69 -5.47 0.48 12 0.02 -172.00 1976.00 1550 20231114 -39.35 515 20240124 82.52 1247 -24.62 20241024 515 82.52 20240124 1262 -25.52 20231122 515 82.52 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
4 20241121 140729 57 100.00 KONEX N N N N N 950 -15 5 -1.55 1091624 1325 66250.00 960 960 821 1109 821 965 823.87 0.00 0 0 969 967 966 964 963 966 963 36 144 500 570 1 1 7291098 69 -5.52 0.48 12 0.02 -172.00 1976.00 1550 20231114 -38.71 515 20240124 84.47 1247 -23.82 20241024 515 84.47 20240124 1262 -24.72 20231122 515 84.47 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
5 20241121 130721 57 100.00 KONEX N N N N N 960 -5 5 -0.52 834520 1012 50600.00 960 960 821 1109 821 965 824.62 0.00 0 0 969 967 966 964 963 966 963 36 144 500 570 1 1 7291098 70 -5.58 0.49 12 0.01 -172.00 1976.00 1550 20231114 -38.06 515 20240124 86.41 1247 -23.02 20241024 515 86.41 20240124 1262 -23.93 20231122 515 86.41 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
6 20241121 120721 57 100.00 KONEX N N N N N 960 -5 5 -0.52 830680 1008 50400.00 960 960 821 1109 821 965 824.09 0.00 0 0 969 967 966 964 963 966 963 36 144 500 570 1 1 7291098 70 -5.58 0.49 12 0.01 -172.00 1976.00 1550 20231114 -38.06 515 20240124 86.41 1247 -23.02 20241024 515 86.41 20240124 1262 -23.93 20231122 515 86.41 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
7 20241121 110724 57 100.00 KONEX N N N N N 960 -5 5 -0.52 6720 7 350.00 960 960 960 1109 821 965 960.00 0.00 0 0 969 967 966 964 963 966 963 36 144 500 570 1 1 7291098 70 -5.58 0.49 12 0.00 -172.00 1976.00 1550 20231114 -38.06 515 20240124 86.41 1247 -23.02 20241024 515 86.41 20240124 1262 -23.93 20231122 515 86.41 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
8 20241121 100725 57 100.00 KONEX N N N N N 965 0 3 0.00 0 0 0.00 0 0 0 1109 821 965 0.00 0.00 0 0 969 967 966 964 963 966 963 36 144 500 570 1 1 7291098 70 -5.61 0.49 12 0.00 -172.00 1976.00 1550 20231114 -37.74 515 20240124 87.38 1247 -22.61 20241024 515 87.38 20240124 1262 -23.53 20231122 515 87.38 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
9 20241121 090725 57 100.00 KONEX N N N N N 965 0 3 0.00 0 0 0.00 0 0 0 1109 821 965 0.00 0.00 0 0 969 967 966 964 963 966 963 36 144 500 570 1 1 7291098 70 -5.61 0.49 12 0.00 -172.00 1976.00 1550 20231114 -37.74 515 20240124 87.38 1247 -22.61 20241024 515 87.38 20240124 1262 -23.53 20231122 515 87.38 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
10 20241120 160718 57 100.00 KONEX N N N N N 965 115 2 13.53 1933 2 200.00 968 968 965 977 723 850 966.50 0.00 0 0 850 850 850 850 850 850 850 36 127 500 510 1 1 7291098 70 -5.61 0.49 12 0.00 -172.00 1976.00 1550 20231114 -37.74 515 20240124 87.38 1247 -22.61 20241024 515 87.38 20240124 1262 -23.53 20231122 515 87.38 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
11 20241120 150727 57 100.00 KONEX N N N N N 965 115 2 13.53 1933 2 200.00 968 968 965 977 723 850 966.50 0.00 0 0 850 850 850 850 850 850 850 36 127 500 510 1 1 7291098 70 -5.61 0.49 12 0.00 -172.00 1976.00 1550 20231114 -37.74 515 20240124 87.38 1247 -22.61 20241024 515 87.38 20240124 1262 -23.53 20231122 515 87.38 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
12 20241120 140729 57 100.00 KONEX N N N N N 965 115 2 13.53 1933 2 200.00 968 968 965 977 723 850 966.50 0.00 0 0 850 850 850 850 850 850 850 36 127 500 510 1 1 7291098 70 -5.61 0.49 12 0.00 -172.00 1976.00 1550 20231114 -37.74 515 20240124 87.38 1247 -22.61 20241024 515 87.38 20240124 1262 -23.53 20231122 515 87.38 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N