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
233990/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,720,36,2,5.26,5608185,8002,1504.14,740,740,600,786,582,684,700.85,0.00,0,0,841,762,661,582,481,802,622,15,102,100,410,1,1,14764898,106,-31.30,4.93,12,0.05,-23.00,146.00,767,20241119,-6.13,336,20240628,114.29,767,-6.13,20241119,336,114.29,20240628,767,-6.13,20241119,336,114.29,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241121,151019,57,100.00,KONEX,,,N,N,N,N, ,N,700,16,2,2.34,5481465,7821,1470.11,740,740,600,786,582,684,700.86,0.00,0,0,841,762,661,582,481,802,622,15,102,100,410,1,1,14764898,103,-30.43,4.79,12,0.05,-23.00,146.00,767,20241119,-8.74,336,20240628,108.33,767,-8.74,20241119,336,108.33,20240628,767,-8.74,20241119,336,108.33,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241121,141015,57,100.00,KONEX,,,N,N,N,N, ,N,715,31,2,4.53,3512573,4910,922.93,740,740,600,786,582,684,715.39,0.00,0,0,841,762,661,582,481,802,622,15,102,100,410,1,1,14764898,106,-31.09,4.90,12,0.03,-23.00,146.00,767,20241119,-6.78,336,20240628,112.80,767,-6.78,20241119,336,112.80,20240628,767,-6.78,20241119,336,112.80,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241121,131008,57,100.00,KONEX,,,N,N,N,N, ,N,715,31,2,4.53,1848838,2581,485.15,740,740,600,786,582,684,716.33,0.00,0,0,841,762,661,582,481,802,622,15,102,100,410,1,1,14764898,106,-31.09,4.90,12,0.02,-23.00,146.00,767,20241119,-6.78,336,20240628,112.80,767,-6.78,20241119,336,112.80,20240628,767,-6.78,20241119,336,112.80,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241121,121009,57,100.00,KONEX,,,N,N,N,N, ,N,705,21,2,3.07,1827868,2551,479.51,740,740,600,786,582,684,716.53,0.00,0,0,841,762,661,582,481,802,622,15,102,100,410,1,1,14764898,104,-30.65,4.83,12,0.02,-23.00,146.00,767,20241119,-8.08,336,20240628,109.82,767,-8.08,20241119,336,109.82,20240628,767,-8.08,20241119,336,109.82,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241121,111014,57,100.00,KONEX,,,N,N,N,N, ,N,719,35,2,5.12,991518,1384,260.15,740,740,600,786,582,684,716.41,0.00,0,0,841,762,661,582,481,802,622,15,102,100,410,1,1,14764898,106,-31.26,4.92,12,0.01,-23.00,146.00,767,20241119,-6.26,336,20240628,113.99,767,-6.26,20241119,336,113.99,20240628,767,-6.26,20241119,336,113.99,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241121,101012,57,100.00,KONEX,,,N,N,N,N, ,N,720,36,2,5.26,3382,5,0.94,740,740,600,786,582,684,676.40,0.00,0,0,841,762,661,582,481,802,622,15,102,100,410,1,1,14764898,106,-31.30,4.93,12,0.00,-23.00,146.00,767,20241119,-6.13,336,20240628,114.29,767,-6.13,20241119,336,114.29,20240628,767,-6.13,20241119,336,114.29,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241121,091014,57,100.00,KONEX,,,N,N,N,N, ,N,740,56,2,8.19,740,1,0.19,740,740,740,786,582,684,740.00,0.00,0,0,841,762,661,582,481,802,622,15,102,100,410,1,1,14764898,109,-32.17,5.07,12,0.00,-23.00,146.00,767,20241119,-3.52,336,20240628,120.24,767,-3.52,20241119,336,120.24,20240628,767,-3.52,20241119,336,120.24,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241120,161004,57,100.00,KONEX,,,N,N,N,N, ,N,684,34,2,5.23,338908,532,3.54,650,740,560,747,553,650,637.05,0.00,0,0,860,754,661,555,462,708,509,15,97,100,390,1,1,14764898,101,-29.74,4.68,12,0.00,-23.00,146.00,767,20241119,-10.82,336,20240628,103.57,767,-10.82,20241119,336,103.57,20240628,767,-10.82,20241119,336,103.57,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241120,151018,57,100.00,KONEX,,,N,N,N,N, ,N,564,-86,5,-13.23,315851,498,3.32,650,740,560,747,553,650,634.24,0.00,0,0,860,754,661,555,462,708,509,15,97,100,390,1,1,14764898,83,-24.52,3.86,12,0.00,-23.00,146.00,767,20241119,-26.47,336,20240628,67.86,767,-26.47,20241119,336,67.86,20240628,767,-26.47,20241119,336,67.86,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241120,141019,57,100.00,KONEX,,,N,N,N,N, ,N,685,35,2,5.38,292606,457,3.04,650,740,560,747,553,650,640.28,0.00,0,0,860,754,661,555,462,708,509,15,97,100,390,1,1,14764898,101,-29.78,4.69,12,0.00,-23.00,146.00,767,20241119,-10.69,336,20240628,103.87,767,-10.69,20241119,336,103.87,20240628,767,-10.69,20241119,336,103.87,20240628,0.00,N,233990,100,14 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 720 36 2 5.26 5608185 8002 1504.14 740 740 600 786 582 684 700.85 0.00 0 0 841 762 661 582 481 802 622 15 102 100 410 1 1 14764898 106 -31.30 4.93 12 0.05 -23.00 146.00 767 20241119 -6.13 336 20240628 114.29 767 -6.13 20241119 336 114.29 20240628 767 -6.13 20241119 336 114.29 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
3 20241121 151019 57 100.00 KONEX N N N N N 700 16 2 2.34 5481465 7821 1470.11 740 740 600 786 582 684 700.86 0.00 0 0 841 762 661 582 481 802 622 15 102 100 410 1 1 14764898 103 -30.43 4.79 12 0.05 -23.00 146.00 767 20241119 -8.74 336 20240628 108.33 767 -8.74 20241119 336 108.33 20240628 767 -8.74 20241119 336 108.33 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
4 20241121 141015 57 100.00 KONEX N N N N N 715 31 2 4.53 3512573 4910 922.93 740 740 600 786 582 684 715.39 0.00 0 0 841 762 661 582 481 802 622 15 102 100 410 1 1 14764898 106 -31.09 4.90 12 0.03 -23.00 146.00 767 20241119 -6.78 336 20240628 112.80 767 -6.78 20241119 336 112.80 20240628 767 -6.78 20241119 336 112.80 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
5 20241121 131008 57 100.00 KONEX N N N N N 715 31 2 4.53 1848838 2581 485.15 740 740 600 786 582 684 716.33 0.00 0 0 841 762 661 582 481 802 622 15 102 100 410 1 1 14764898 106 -31.09 4.90 12 0.02 -23.00 146.00 767 20241119 -6.78 336 20240628 112.80 767 -6.78 20241119 336 112.80 20240628 767 -6.78 20241119 336 112.80 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
6 20241121 121009 57 100.00 KONEX N N N N N 705 21 2 3.07 1827868 2551 479.51 740 740 600 786 582 684 716.53 0.00 0 0 841 762 661 582 481 802 622 15 102 100 410 1 1 14764898 104 -30.65 4.83 12 0.02 -23.00 146.00 767 20241119 -8.08 336 20240628 109.82 767 -8.08 20241119 336 109.82 20240628 767 -8.08 20241119 336 109.82 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
7 20241121 111014 57 100.00 KONEX N N N N N 719 35 2 5.12 991518 1384 260.15 740 740 600 786 582 684 716.41 0.00 0 0 841 762 661 582 481 802 622 15 102 100 410 1 1 14764898 106 -31.26 4.92 12 0.01 -23.00 146.00 767 20241119 -6.26 336 20240628 113.99 767 -6.26 20241119 336 113.99 20240628 767 -6.26 20241119 336 113.99 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
8 20241121 101012 57 100.00 KONEX N N N N N 720 36 2 5.26 3382 5 0.94 740 740 600 786 582 684 676.40 0.00 0 0 841 762 661 582 481 802 622 15 102 100 410 1 1 14764898 106 -31.30 4.93 12 0.00 -23.00 146.00 767 20241119 -6.13 336 20240628 114.29 767 -6.13 20241119 336 114.29 20240628 767 -6.13 20241119 336 114.29 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
9 20241121 091014 57 100.00 KONEX N N N N N 740 56 2 8.19 740 1 0.19 740 740 740 786 582 684 740.00 0.00 0 0 841 762 661 582 481 802 622 15 102 100 410 1 1 14764898 109 -32.17 5.07 12 0.00 -23.00 146.00 767 20241119 -3.52 336 20240628 120.24 767 -3.52 20241119 336 120.24 20240628 767 -3.52 20241119 336 120.24 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
10 20241120 161004 57 100.00 KONEX N N N N N 684 34 2 5.23 338908 532 3.54 650 740 560 747 553 650 637.05 0.00 0 0 860 754 661 555 462 708 509 15 97 100 390 1 1 14764898 101 -29.74 4.68 12 0.00 -23.00 146.00 767 20241119 -10.82 336 20240628 103.57 767 -10.82 20241119 336 103.57 20240628 767 -10.82 20241119 336 103.57 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
11 20241120 151018 57 100.00 KONEX N N N N N 564 -86 5 -13.23 315851 498 3.32 650 740 560 747 553 650 634.24 0.00 0 0 860 754 661 555 462 708 509 15 97 100 390 1 1 14764898 83 -24.52 3.86 12 0.00 -23.00 146.00 767 20241119 -26.47 336 20240628 67.86 767 -26.47 20241119 336 67.86 20240628 767 -26.47 20241119 336 67.86 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
12 20241120 141019 57 100.00 KONEX N N N N N 685 35 2 5.38 292606 457 3.04 650 740 560 747 553 650 640.28 0.00 0 0 860 754 661 555 462 708 509 15 97 100 390 1 1 14764898 101 -29.78 4.69 12 0.00 -23.00 146.00 767 20241119 -10.69 336 20240628 103.87 767 -10.69 20241119 336 103.87 20240628 767 -10.69 20241119 336 103.87 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N