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
233250/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
20241121,160957,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,192000,11,0.00,17500,17500,17000,19550,14450,17000,17454.55,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241121,151019,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,192000,11,0.00,17500,17500,17000,19550,14450,17000,17454.55,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241121,141015,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,192000,11,0.00,17500,17500,17000,19550,14450,17000,17454.55,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241121,131008,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,192000,11,0.00,17500,17500,17000,19550,14450,17000,17454.55,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241121,121009,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,192000,11,0.00,17500,17500,17000,19550,14450,17000,17454.55,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241121,111013,57,100.00,KONEX,,,N,N,N,N, ,N,17500,500,2,2.94,175000,10,0.00,17500,17500,17500,19550,14450,17000,17500.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,306,-22.32,1.53,12,0.00,-784.00,11449.00,18500,20241106,-5.41,8600,20240612,103.49,18500,-5.41,20241106,8600,103.49,20240612,18500,-5.41,20241106,8600,103.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241121,101012,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241121,091014,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241120,161004,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241120,151017,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241120,141019,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 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 160957 57 100.00 KONEX N N N N N 17000 0 3 0.00 192000 11 0.00 17500 17500 17000 19550 14450 17000 17454.55 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 11 2550 500 10540 10 1 1746534 297 -21.68 1.48 12 0.00 -784.00 11449.00 18500 20241106 -8.11 8600 20240612 97.67 18500 -8.11 20241106 8600 97.67 20240612 18500 -8.11 20241106 8600 97.67 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
3 20241121 151019 57 100.00 KONEX N N N N N 17000 0 3 0.00 192000 11 0.00 17500 17500 17000 19550 14450 17000 17454.55 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 11 2550 500 10540 10 1 1746534 297 -21.68 1.48 12 0.00 -784.00 11449.00 18500 20241106 -8.11 8600 20240612 97.67 18500 -8.11 20241106 8600 97.67 20240612 18500 -8.11 20241106 8600 97.67 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
4 20241121 141015 57 100.00 KONEX N N N N N 17000 0 3 0.00 192000 11 0.00 17500 17500 17000 19550 14450 17000 17454.55 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 11 2550 500 10540 10 1 1746534 297 -21.68 1.48 12 0.00 -784.00 11449.00 18500 20241106 -8.11 8600 20240612 97.67 18500 -8.11 20241106 8600 97.67 20240612 18500 -8.11 20241106 8600 97.67 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
5 20241121 131008 57 100.00 KONEX N N N N N 17000 0 3 0.00 192000 11 0.00 17500 17500 17000 19550 14450 17000 17454.55 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 11 2550 500 10540 10 1 1746534 297 -21.68 1.48 12 0.00 -784.00 11449.00 18500 20241106 -8.11 8600 20240612 97.67 18500 -8.11 20241106 8600 97.67 20240612 18500 -8.11 20241106 8600 97.67 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
6 20241121 121009 57 100.00 KONEX N N N N N 17000 0 3 0.00 192000 11 0.00 17500 17500 17000 19550 14450 17000 17454.55 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 11 2550 500 10540 10 1 1746534 297 -21.68 1.48 12 0.00 -784.00 11449.00 18500 20241106 -8.11 8600 20240612 97.67 18500 -8.11 20241106 8600 97.67 20240612 18500 -8.11 20241106 8600 97.67 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
7 20241121 111013 57 100.00 KONEX N N N N N 17500 500 2 2.94 175000 10 0.00 17500 17500 17500 19550 14450 17000 17500.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 11 2550 500 10540 10 1 1746534 306 -22.32 1.53 12 0.00 -784.00 11449.00 18500 20241106 -5.41 8600 20240612 103.49 18500 -5.41 20241106 8600 103.49 20240612 18500 -5.41 20241106 8600 103.49 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
8 20241121 101012 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 11 2550 500 10540 10 1 1746534 297 -21.68 1.48 12 0.00 -784.00 11449.00 18500 20241106 -8.11 8600 20240612 97.67 18500 -8.11 20241106 8600 97.67 20240612 18500 -8.11 20241106 8600 97.67 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
9 20241121 091014 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 11 2550 500 10540 10 1 1746534 297 -21.68 1.48 12 0.00 -784.00 11449.00 18500 20241106 -8.11 8600 20240612 97.67 18500 -8.11 20241106 8600 97.67 20240612 18500 -8.11 20241106 8600 97.67 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
10 20241120 161004 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 18320 17660 17330 16670 16340 17495 16505 11 2550 500 10540 10 1 1746534 297 -21.68 1.48 12 0.00 -784.00 11449.00 18500 20241106 -8.11 8600 20240612 97.67 18500 -8.11 20241106 8600 97.67 20240612 18500 -8.11 20241106 8600 97.67 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
11 20241120 151017 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 18320 17660 17330 16670 16340 17495 16505 11 2550 500 10540 10 1 1746534 297 -21.68 1.48 12 0.00 -784.00 11449.00 18500 20241106 -8.11 8600 20240612 97.67 18500 -8.11 20241106 8600 97.67 20240612 18500 -8.11 20241106 8600 97.67 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
12 20241120 141019 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 18320 17660 17330 16670 16340 17495 16505 11 2550 500 10540 10 1 1746534 297 -21.68 1.48 12 0.00 -784.00 11449.00 18500 20241106 -8.11 8600 20240612 97.67 18500 -8.11 20241106 8600 97.67 20240612 18500 -8.11 20241106 8600 97.67 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N