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
176590/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
20241121,160853,57,100.00,KONEX,,,N,N,N,N, ,N,8400,610,2,7.83,28752190,3562,472.41,7800,8400,7550,8950,6630,7790,8071.92,0.00,0,0,7930,7860,7730,7660,7530,7795,7595,29,1160,500,5140,10,1,5823333,489,-17.80,3.41,12,0.06,-472.00,2466.00,9870,20240826,-14.89,5750,20241011,46.09,9870,-14.89,20240826,5750,46.09,20241011,9870,-14.89,20240826,5750,46.09,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241121,150913,57,100.00,KONEX,,,N,N,N,N, ,N,8360,570,2,7.32,27752590,3443,456.63,7800,8400,7550,8950,6630,7790,8060.58,0.00,0,0,7930,7860,7730,7660,7530,7795,7595,29,1160,500,5140,10,1,5823333,487,-17.71,3.39,12,0.06,-472.00,2466.00,9870,20240826,-15.30,5750,20241011,45.39,9870,-15.30,20240826,5750,45.39,20241011,9870,-15.30,20240826,5750,45.39,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241121,140911,57,100.00,KONEX,,,N,N,N,N, ,N,8200,410,2,5.26,25710050,3199,424.27,7800,8400,7550,8950,6630,7790,8036.90,0.00,0,0,7930,7860,7730,7660,7530,7795,7595,29,1160,500,5140,10,1,5823333,478,-17.37,3.33,12,0.05,-472.00,2466.00,9870,20240826,-16.92,5750,20241011,42.61,9870,-16.92,20240826,5750,42.61,20241011,9870,-16.92,20240826,5750,42.61,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241121,130903,57,100.00,KONEX,,,N,N,N,N, ,N,8400,610,2,7.83,18710710,2358,312.73,7800,8400,7550,8950,6630,7790,7934.99,0.00,0,0,7930,7860,7730,7660,7530,7795,7595,29,1160,500,5140,10,1,5823333,489,-17.80,3.41,12,0.04,-472.00,2466.00,9870,20240826,-14.89,5750,20241011,46.09,9870,-14.89,20240826,5750,46.09,20241011,9870,-14.89,20240826,5750,46.09,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241121,120903,57,100.00,KONEX,,,N,N,N,N, ,N,7800,10,2,0.13,1767200,234,31.03,7800,7800,7550,8950,6630,7790,7552.14,0.00,0,0,7930,7860,7730,7660,7530,7795,7595,29,1160,500,5140,10,1,5823333,454,-16.53,3.16,12,0.00,-472.00,2466.00,9870,20240826,-20.97,5750,20241011,35.65,9870,-20.97,20240826,5750,35.65,20241011,9870,-20.97,20240826,5750,35.65,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241121,110906,57,100.00,KONEX,,,N,N,N,N, ,N,7550,-240,5,-3.08,1759400,233,30.90,7800,7800,7550,8950,6630,7790,7551.07,0.00,0,0,7930,7860,7730,7660,7530,7795,7595,29,1160,500,5140,10,1,5823333,440,-16.00,3.06,12,0.00,-472.00,2466.00,9870,20240826,-23.51,5750,20241011,31.30,9870,-23.51,20240826,5750,31.30,20241011,9870,-23.51,20240826,5750,31.30,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241121,100908,57,100.00,KONEX,,,N,N,N,N, ,N,7800,10,2,0.13,7800,1,0.13,7800,7800,7800,8950,6630,7790,7800.00,0.00,0,0,7930,7860,7730,7660,7530,7795,7595,29,1160,500,5140,10,1,5823333,454,-16.53,3.16,12,0.00,-472.00,2466.00,9870,20240826,-20.97,5750,20241011,35.65,9870,-20.97,20240826,5750,35.65,20241011,9870,-20.97,20240826,5750,35.65,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241121,090908,57,100.00,KONEX,,,N,N,N,N, ,N,7800,10,2,0.13,7800,1,0.13,7800,7800,7800,8950,6630,7790,7800.00,0.00,0,0,7930,7860,7730,7660,7530,7795,7595,29,1160,500,5140,10,1,5823333,454,-16.53,3.16,12,0.00,-472.00,2466.00,9870,20240826,-20.97,5750,20241011,35.65,9870,-20.97,20240826,5750,35.65,20241011,9870,-20.97,20240826,5750,35.65,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241120,160900,57,100.00,KONEX,,,N,N,N,N, ,N,7790,30,2,0.39,5803100,754,40.60,7800,7800,7600,8920,6600,7760,7696.42,0.00,0,0,8146,7952,7726,7532,7306,7840,7420,29,1160,500,5120,10,1,5823333,454,-16.50,3.16,12,0.01,-472.00,2466.00,9870,20240826,-21.07,5750,20241011,35.48,9870,-21.07,20240826,5750,35.48,20241011,9870,-21.07,20240826,5750,35.48,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241120,150911,57,100.00,KONEX,,,N,N,N,N, ,N,7790,30,2,0.39,5803100,754,40.60,7800,7800,7600,8920,6600,7760,7696.42,0.00,0,0,8146,7952,7726,7532,7306,7840,7420,29,1160,500,5120,10,1,5823333,454,-16.50,3.16,12,0.01,-472.00,2466.00,9870,20240826,-21.07,5750,20241011,35.48,9870,-21.07,20240826,5750,35.48,20241011,9870,-21.07,20240826,5750,35.48,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241120,140913,57,100.00,KONEX,,,N,N,N,N, ,N,7770,10,2,0.13,1599370,209,11.25,7800,7800,7600,8920,6600,7760,7652.49,0.00,0,0,8146,7952,7726,7532,7306,7840,7420,29,1160,500,5120,10,1,5823333,452,-16.46,3.15,12,0.00,-472.00,2466.00,9870,20240826,-21.28,5750,20241011,35.13,9870,-21.28,20240826,5750,35.13,20241011,9870,-21.28,20240826,5750,35.13,20241011,0.00,N,176590,500,29 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 160853 57 100.00 KONEX N N N N N 8400 610 2 7.83 28752190 3562 472.41 7800 8400 7550 8950 6630 7790 8071.92 0.00 0 0 7930 7860 7730 7660 7530 7795 7595 29 1160 500 5140 10 1 5823333 489 -17.80 3.41 12 0.06 -472.00 2466.00 9870 20240826 -14.89 5750 20241011 46.09 9870 -14.89 20240826 5750 46.09 20241011 9870 -14.89 20240826 5750 46.09 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
3 20241121 150913 57 100.00 KONEX N N N N N 8360 570 2 7.32 27752590 3443 456.63 7800 8400 7550 8950 6630 7790 8060.58 0.00 0 0 7930 7860 7730 7660 7530 7795 7595 29 1160 500 5140 10 1 5823333 487 -17.71 3.39 12 0.06 -472.00 2466.00 9870 20240826 -15.30 5750 20241011 45.39 9870 -15.30 20240826 5750 45.39 20241011 9870 -15.30 20240826 5750 45.39 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
4 20241121 140911 57 100.00 KONEX N N N N N 8200 410 2 5.26 25710050 3199 424.27 7800 8400 7550 8950 6630 7790 8036.90 0.00 0 0 7930 7860 7730 7660 7530 7795 7595 29 1160 500 5140 10 1 5823333 478 -17.37 3.33 12 0.05 -472.00 2466.00 9870 20240826 -16.92 5750 20241011 42.61 9870 -16.92 20240826 5750 42.61 20241011 9870 -16.92 20240826 5750 42.61 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
5 20241121 130903 57 100.00 KONEX N N N N N 8400 610 2 7.83 18710710 2358 312.73 7800 8400 7550 8950 6630 7790 7934.99 0.00 0 0 7930 7860 7730 7660 7530 7795 7595 29 1160 500 5140 10 1 5823333 489 -17.80 3.41 12 0.04 -472.00 2466.00 9870 20240826 -14.89 5750 20241011 46.09 9870 -14.89 20240826 5750 46.09 20241011 9870 -14.89 20240826 5750 46.09 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
6 20241121 120903 57 100.00 KONEX N N N N N 7800 10 2 0.13 1767200 234 31.03 7800 7800 7550 8950 6630 7790 7552.14 0.00 0 0 7930 7860 7730 7660 7530 7795 7595 29 1160 500 5140 10 1 5823333 454 -16.53 3.16 12 0.00 -472.00 2466.00 9870 20240826 -20.97 5750 20241011 35.65 9870 -20.97 20240826 5750 35.65 20241011 9870 -20.97 20240826 5750 35.65 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
7 20241121 110906 57 100.00 KONEX N N N N N 7550 -240 5 -3.08 1759400 233 30.90 7800 7800 7550 8950 6630 7790 7551.07 0.00 0 0 7930 7860 7730 7660 7530 7795 7595 29 1160 500 5140 10 1 5823333 440 -16.00 3.06 12 0.00 -472.00 2466.00 9870 20240826 -23.51 5750 20241011 31.30 9870 -23.51 20240826 5750 31.30 20241011 9870 -23.51 20240826 5750 31.30 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
8 20241121 100908 57 100.00 KONEX N N N N N 7800 10 2 0.13 7800 1 0.13 7800 7800 7800 8950 6630 7790 7800.00 0.00 0 0 7930 7860 7730 7660 7530 7795 7595 29 1160 500 5140 10 1 5823333 454 -16.53 3.16 12 0.00 -472.00 2466.00 9870 20240826 -20.97 5750 20241011 35.65 9870 -20.97 20240826 5750 35.65 20241011 9870 -20.97 20240826 5750 35.65 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
9 20241121 090908 57 100.00 KONEX N N N N N 7800 10 2 0.13 7800 1 0.13 7800 7800 7800 8950 6630 7790 7800.00 0.00 0 0 7930 7860 7730 7660 7530 7795 7595 29 1160 500 5140 10 1 5823333 454 -16.53 3.16 12 0.00 -472.00 2466.00 9870 20240826 -20.97 5750 20241011 35.65 9870 -20.97 20240826 5750 35.65 20241011 9870 -20.97 20240826 5750 35.65 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
10 20241120 160900 57 100.00 KONEX N N N N N 7790 30 2 0.39 5803100 754 40.60 7800 7800 7600 8920 6600 7760 7696.42 0.00 0 0 8146 7952 7726 7532 7306 7840 7420 29 1160 500 5120 10 1 5823333 454 -16.50 3.16 12 0.01 -472.00 2466.00 9870 20240826 -21.07 5750 20241011 35.48 9870 -21.07 20240826 5750 35.48 20241011 9870 -21.07 20240826 5750 35.48 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
11 20241120 150911 57 100.00 KONEX N N N N N 7790 30 2 0.39 5803100 754 40.60 7800 7800 7600 8920 6600 7760 7696.42 0.00 0 0 8146 7952 7726 7532 7306 7840 7420 29 1160 500 5120 10 1 5823333 454 -16.50 3.16 12 0.01 -472.00 2466.00 9870 20240826 -21.07 5750 20241011 35.48 9870 -21.07 20240826 5750 35.48 20241011 9870 -21.07 20240826 5750 35.48 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
12 20241120 140913 57 100.00 KONEX N N N N N 7770 10 2 0.13 1599370 209 11.25 7800 7800 7600 8920 6600 7760 7652.49 0.00 0 0 8146 7952 7726 7532 7306 7840 7420 29 1160 500 5120 10 1 5823333 452 -16.46 3.15 12 0.00 -472.00 2466.00 9870 20240826 -21.28 5750 20241011 35.13 9870 -21.28 20240826 5750 35.13 20241011 9870 -21.28 20240826 5750 35.13 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N