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
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
20241121,160941,57,100.00,KONEX,,,N,N,N,N, ,N,32200,450,2,1.42,16572600,525,305.23,32350,32350,31200,36500,27000,31750,31566.86,0.00,0,0,32750,32250,32000,31500,31250,32125,31375,20,4750,500,20950,50,1,4064391,1309,56.69,3.80,12,0.01,568.00,8483.00,39000,20240821,-17.44,19090,20231130,68.67,39000,-17.44,20240821,19610,64.20,20240103,39000,-17.44,20240821,19090,68.67,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241121,151000,57,100.00,KONEX,,,N,N,N,N, ,N,32200,450,2,1.42,16572600,525,305.23,32350,32350,31200,36500,27000,31750,31566.86,0.00,0,0,32750,32250,32000,31500,31250,32125,31375,20,4750,500,20950,50,1,4064391,1309,56.69,3.80,12,0.01,568.00,8483.00,39000,20240821,-17.44,19090,20231130,68.67,39000,-17.44,20240821,19610,64.20,20240103,39000,-17.44,20240821,19090,68.67,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241121,140958,57,100.00,KONEX,,,N,N,N,N, ,N,32200,450,2,1.42,14705000,467,271.51,32350,32350,31200,36500,27000,31750,31488.22,0.00,0,0,32750,32250,32000,31500,31250,32125,31375,20,4750,500,20950,50,1,4064391,1309,56.69,3.80,12,0.01,568.00,8483.00,39000,20240821,-17.44,19090,20231130,68.67,39000,-17.44,20240821,19610,64.20,20240103,39000,-17.44,20240821,19090,68.67,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241121,130950,57,100.00,KONEX,,,N,N,N,N, ,N,32200,450,2,1.42,14672800,466,270.93,32350,32350,31200,36500,27000,31750,31486.70,0.00,0,0,32750,32250,32000,31500,31250,32125,31375,20,4750,500,20950,50,1,4064391,1309,56.69,3.80,12,0.01,568.00,8483.00,39000,20240821,-17.44,19090,20231130,68.67,39000,-17.44,20240821,19610,64.20,20240103,39000,-17.44,20240821,19090,68.67,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241121,120951,57,100.00,KONEX,,,N,N,N,N, ,N,32200,450,2,1.42,10511950,333,193.60,32350,32350,31450,36500,27000,31750,31567.42,0.00,0,0,32750,32250,32000,31500,31250,32125,31375,20,4750,500,20950,50,1,4064391,1309,56.69,3.80,12,0.01,568.00,8483.00,39000,20240821,-17.44,19090,20231130,68.67,39000,-17.44,20240821,19610,64.20,20240103,39000,-17.44,20240821,19090,68.67,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241121,110954,57,100.00,KONEX,,,N,N,N,N, ,N,32250,500,2,1.57,3927500,124,72.09,32350,32350,31500,36500,27000,31750,31673.39,0.00,0,0,32750,32250,32000,31500,31250,32125,31375,20,4750,500,20950,50,1,4064391,1311,56.78,3.80,12,0.00,568.00,8483.00,39000,20240821,-17.31,19090,20231130,68.94,39000,-17.31,20240821,19610,64.46,20240103,39000,-17.31,20240821,19090,68.94,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241121,100954,57,100.00,KONEX,,,N,N,N,N, ,N,32350,600,2,1.89,32350,1,0.58,32350,32350,32350,36500,27000,31750,32350.00,0.00,0,0,32750,32250,32000,31500,31250,32125,31375,20,4750,500,20950,50,1,4064391,1315,56.95,3.81,12,0.00,568.00,8483.00,39000,20240821,-17.05,19090,20231130,69.46,39000,-17.05,20240821,19610,64.97,20240103,39000,-17.05,20240821,19090,69.46,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241121,090956,57,100.00,KONEX,,,N,N,N,N, ,N,31750,0,3,0.00,0,0,0.00,0,0,0,36500,27000,31750,0.00,0.00,0,0,32750,32250,32000,31500,31250,32125,31375,20,4750,500,20950,50,1,4064391,1290,55.90,3.74,12,0.00,568.00,8483.00,39000,20240821,-18.59,19090,20231130,66.32,39000,-18.59,20240821,19610,61.91,20240103,39000,-18.59,20240821,19090,66.32,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241120,160947,57,100.00,KONEX,,,N,N,N,N, ,N,31750,50,2,0.16,5493750,172,23.50,32500,32500,31750,36450,26950,31700,31940.41,0.00,0,0,33466,32582,32116,31232,30766,32350,31000,20,4750,500,20920,50,1,4064391,1290,55.90,3.74,12,0.00,568.00,8483.00,39000,20240821,-18.59,19090,20231130,66.32,39000,-18.59,20240821,19610,61.91,20240103,39000,-18.59,20240821,19090,66.32,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241120,150959,57,100.00,KONEX,,,N,N,N,N, ,N,31750,50,2,0.16,5493750,172,23.50,32500,32500,31750,36450,26950,31700,31940.41,0.00,0,0,33466,32582,32116,31232,30766,32350,31000,20,4750,500,20920,50,1,4064391,1290,55.90,3.74,12,0.00,568.00,8483.00,39000,20240821,-18.59,19090,20231130,66.32,39000,-18.59,20240821,19610,61.91,20240103,39000,-18.59,20240821,19090,66.32,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241120,141001,57,100.00,KONEX,,,N,N,N,N, ,N,32500,800,2,2.52,3747500,117,15.98,32500,32500,31750,36450,26950,31700,32029.91,0.00,0,0,33466,32582,32116,31232,30766,32350,31000,20,4750,500,20920,50,1,4064391,1321,57.22,3.83,12,0.00,568.00,8483.00,39000,20240821,-16.67,19090,20231130,70.25,39000,-16.67,20240821,19610,65.73,20240103,39000,-16.67,20240821,19090,70.25,20231130,0.00,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 20241121 160941 57 100.00 KONEX N N N N N 32200 450 2 1.42 16572600 525 305.23 32350 32350 31200 36500 27000 31750 31566.86 0.00 0 0 32750 32250 32000 31500 31250 32125 31375 20 4750 500 20950 50 1 4064391 1309 56.69 3.80 12 0.01 568.00 8483.00 39000 20240821 -17.44 19090 20231130 68.67 39000 -17.44 20240821 19610 64.20 20240103 39000 -17.44 20240821 19090 68.67 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
3 20241121 151000 57 100.00 KONEX N N N N N 32200 450 2 1.42 16572600 525 305.23 32350 32350 31200 36500 27000 31750 31566.86 0.00 0 0 32750 32250 32000 31500 31250 32125 31375 20 4750 500 20950 50 1 4064391 1309 56.69 3.80 12 0.01 568.00 8483.00 39000 20240821 -17.44 19090 20231130 68.67 39000 -17.44 20240821 19610 64.20 20240103 39000 -17.44 20240821 19090 68.67 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
4 20241121 140958 57 100.00 KONEX N N N N N 32200 450 2 1.42 14705000 467 271.51 32350 32350 31200 36500 27000 31750 31488.22 0.00 0 0 32750 32250 32000 31500 31250 32125 31375 20 4750 500 20950 50 1 4064391 1309 56.69 3.80 12 0.01 568.00 8483.00 39000 20240821 -17.44 19090 20231130 68.67 39000 -17.44 20240821 19610 64.20 20240103 39000 -17.44 20240821 19090 68.67 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
5 20241121 130950 57 100.00 KONEX N N N N N 32200 450 2 1.42 14672800 466 270.93 32350 32350 31200 36500 27000 31750 31486.70 0.00 0 0 32750 32250 32000 31500 31250 32125 31375 20 4750 500 20950 50 1 4064391 1309 56.69 3.80 12 0.01 568.00 8483.00 39000 20240821 -17.44 19090 20231130 68.67 39000 -17.44 20240821 19610 64.20 20240103 39000 -17.44 20240821 19090 68.67 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
6 20241121 120951 57 100.00 KONEX N N N N N 32200 450 2 1.42 10511950 333 193.60 32350 32350 31450 36500 27000 31750 31567.42 0.00 0 0 32750 32250 32000 31500 31250 32125 31375 20 4750 500 20950 50 1 4064391 1309 56.69 3.80 12 0.01 568.00 8483.00 39000 20240821 -17.44 19090 20231130 68.67 39000 -17.44 20240821 19610 64.20 20240103 39000 -17.44 20240821 19090 68.67 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
7 20241121 110954 57 100.00 KONEX N N N N N 32250 500 2 1.57 3927500 124 72.09 32350 32350 31500 36500 27000 31750 31673.39 0.00 0 0 32750 32250 32000 31500 31250 32125 31375 20 4750 500 20950 50 1 4064391 1311 56.78 3.80 12 0.00 568.00 8483.00 39000 20240821 -17.31 19090 20231130 68.94 39000 -17.31 20240821 19610 64.46 20240103 39000 -17.31 20240821 19090 68.94 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
8 20241121 100954 57 100.00 KONEX N N N N N 32350 600 2 1.89 32350 1 0.58 32350 32350 32350 36500 27000 31750 32350.00 0.00 0 0 32750 32250 32000 31500 31250 32125 31375 20 4750 500 20950 50 1 4064391 1315 56.95 3.81 12 0.00 568.00 8483.00 39000 20240821 -17.05 19090 20231130 69.46 39000 -17.05 20240821 19610 64.97 20240103 39000 -17.05 20240821 19090 69.46 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
9 20241121 090956 57 100.00 KONEX N N N N N 31750 0 3 0.00 0 0 0.00 0 0 0 36500 27000 31750 0.00 0.00 0 0 32750 32250 32000 31500 31250 32125 31375 20 4750 500 20950 50 1 4064391 1290 55.90 3.74 12 0.00 568.00 8483.00 39000 20240821 -18.59 19090 20231130 66.32 39000 -18.59 20240821 19610 61.91 20240103 39000 -18.59 20240821 19090 66.32 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
10 20241120 160947 57 100.00 KONEX N N N N N 31750 50 2 0.16 5493750 172 23.50 32500 32500 31750 36450 26950 31700 31940.41 0.00 0 0 33466 32582 32116 31232 30766 32350 31000 20 4750 500 20920 50 1 4064391 1290 55.90 3.74 12 0.00 568.00 8483.00 39000 20240821 -18.59 19090 20231130 66.32 39000 -18.59 20240821 19610 61.91 20240103 39000 -18.59 20240821 19090 66.32 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
11 20241120 150959 57 100.00 KONEX N N N N N 31750 50 2 0.16 5493750 172 23.50 32500 32500 31750 36450 26950 31700 31940.41 0.00 0 0 33466 32582 32116 31232 30766 32350 31000 20 4750 500 20920 50 1 4064391 1290 55.90 3.74 12 0.00 568.00 8483.00 39000 20240821 -18.59 19090 20231130 66.32 39000 -18.59 20240821 19610 61.91 20240103 39000 -18.59 20240821 19090 66.32 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
12 20241120 141001 57 100.00 KONEX N N N N N 32500 800 2 2.52 3747500 117 15.98 32500 32500 31750 36450 26950 31700 32029.91 0.00 0 0 33466 32582 32116 31232 30766 32350 31000 20 4750 500 20920 50 1 4064391 1321 57.22 3.83 12 0.00 568.00 8483.00 39000 20240821 -16.67 19090 20231130 70.25 39000 -16.67 20240821 19610 65.73 20240103 39000 -16.67 20240821 19090 70.25 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N