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
279060/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
20241121,161044,57,100.00,KONEX,,,N,N,N,N, ,N,1692,102,2,6.42,1023691,652,5.57,1579,1700,1550,1828,1352,1590,1570.08,0.00,0,0,1924,1756,1628,1460,1332,1693,1397,9,238,100,1010,1,1,9075076,154,-8.25,846.00,12,0.01,-205.00,2.00,3480,20231117,-51.38,1500,20241119,12.80,3430,-50.67,20240117,1500,12.80,20241119,3450,-50.96,20231123,1500,12.80,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241121,151104,57,100.00,KONEX,,,N,N,N,N, ,N,1699,109,2,6.86,920479,591,5.05,1579,1700,1550,1828,1352,1590,1557.49,0.00,0,0,1924,1756,1628,1460,1332,1693,1397,9,238,100,1010,1,1,9075076,154,-8.29,849.50,12,0.01,-205.00,2.00,3480,20231117,-51.18,1500,20241119,13.27,3430,-50.47,20240117,1500,13.27,20241119,3450,-50.75,20231123,1500,13.27,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241121,141101,57,100.00,KONEX,,,N,N,N,N, ,N,1699,109,2,6.86,920479,591,5.05,1579,1700,1550,1828,1352,1590,1557.49,0.00,0,0,1924,1756,1628,1460,1332,1693,1397,9,238,100,1010,1,1,9075076,154,-8.29,849.50,12,0.01,-205.00,2.00,3480,20231117,-51.18,1500,20241119,13.27,3430,-50.47,20240117,1500,13.27,20241119,3450,-50.75,20231123,1500,13.27,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241121,131054,57,100.00,KONEX,,,N,N,N,N, ,N,1699,109,2,6.86,920479,591,5.05,1579,1700,1550,1828,1352,1590,1557.49,0.00,0,0,1924,1756,1628,1460,1332,1693,1397,9,238,100,1010,1,1,9075076,154,-8.29,849.50,12,0.01,-205.00,2.00,3480,20231117,-51.18,1500,20241119,13.27,3430,-50.47,20240117,1500,13.27,20241119,3450,-50.75,20231123,1500,13.27,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241121,121055,57,100.00,KONEX,,,N,N,N,N, ,N,1699,109,2,6.86,920479,591,5.05,1579,1700,1550,1828,1352,1590,1557.49,0.00,0,0,1924,1756,1628,1460,1332,1693,1397,9,238,100,1010,1,1,9075076,154,-8.29,849.50,12,0.01,-205.00,2.00,3480,20231117,-51.18,1500,20241119,13.27,3430,-50.47,20240117,1500,13.27,20241119,3450,-50.75,20231123,1500,13.27,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241121,111100,57,100.00,KONEX,,,N,N,N,N, ,N,1699,109,2,6.86,920479,591,5.05,1579,1700,1550,1828,1352,1590,1557.49,0.00,0,0,1924,1756,1628,1460,1332,1693,1397,9,238,100,1010,1,1,9075076,154,-8.29,849.50,12,0.01,-205.00,2.00,3480,20231117,-51.18,1500,20241119,13.27,3430,-50.47,20240117,1500,13.27,20241119,3450,-50.75,20231123,1500,13.27,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241121,101057,57,100.00,KONEX,,,N,N,N,N, ,N,1699,109,2,6.86,920479,591,5.05,1579,1700,1550,1828,1352,1590,1557.49,0.00,0,0,1924,1756,1628,1460,1332,1693,1397,9,238,100,1010,1,1,9075076,154,-8.29,849.50,12,0.01,-205.00,2.00,3480,20231117,-51.18,1500,20241119,13.27,3430,-50.47,20240117,1500,13.27,20241119,3450,-50.75,20231123,1500,13.27,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241121,091100,57,100.00,KONEX,,,N,N,N,N, ,N,1579,-11,5,-0.69,15790,10,0.09,1579,1579,1579,1828,1352,1590,1579.00,0.00,0,0,1924,1756,1628,1460,1332,1693,1397,9,238,100,1010,1,1,9075076,143,-7.70,789.50,12,0.00,-205.00,2.00,3480,20231117,-54.63,1500,20241119,5.27,3430,-53.97,20240117,1500,5.27,20241119,3450,-54.23,20231123,1500,5.27,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241120,161050,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1590,-109,5,-6.42,17811222,11703,82.05,1700,1796,1500,1953,1445,1699,1521.43,0.00,0,0,1966,1832,1666,1532,1366,1749,1449,9,254,100,1080,1,1,9075076,144,-7.76,795.00,12,0.13,-205.00,2.00,3500,20231113,-54.57,1500,20241120,6.00,3430,-53.64,20240117,1500,6.00,20241120,3450,-53.91,20231123,1500,6.00,20241120,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241120,151104,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1590,-109,5,-6.42,17671302,11615,81.43,1700,1796,1500,1953,1445,1699,1521.42,0.00,0,0,1966,1832,1666,1532,1366,1749,1449,9,254,100,1080,1,1,9075076,144,-7.76,795.00,12,0.13,-205.00,2.00,3500,20231113,-54.57,1500,20241120,6.00,3430,-53.64,20240117,1500,6.00,20241120,3450,-53.91,20231123,1500,6.00,20241120,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241120,141106,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1540,-159,5,-9.36,16803962,11054,77.50,1700,1796,1500,1953,1445,1699,1520.17,0.00,0,0,1966,1832,1666,1532,1366,1749,1449,9,254,100,1080,1,1,9075076,140,-7.51,770.00,12,0.12,-205.00,2.00,3500,20231113,-56.00,1500,20241120,2.67,3430,-55.10,20240117,1500,2.67,20241120,3450,-55.36,20231123,1500,2.67,20241120,0.00,N,279060,100,9 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 161044 57 100.00 KONEX N N N N N 1692 102 2 6.42 1023691 652 5.57 1579 1700 1550 1828 1352 1590 1570.08 0.00 0 0 1924 1756 1628 1460 1332 1693 1397 9 238 100 1010 1 1 9075076 154 -8.25 846.00 12 0.01 -205.00 2.00 3480 20231117 -51.38 1500 20241119 12.80 3430 -50.67 20240117 1500 12.80 20241119 3450 -50.96 20231123 1500 12.80 20241119 0.00 N 279060 100 9 억 0 N N 0 N 00 N
3 20241121 151104 57 100.00 KONEX N N N N N 1699 109 2 6.86 920479 591 5.05 1579 1700 1550 1828 1352 1590 1557.49 0.00 0 0 1924 1756 1628 1460 1332 1693 1397 9 238 100 1010 1 1 9075076 154 -8.29 849.50 12 0.01 -205.00 2.00 3480 20231117 -51.18 1500 20241119 13.27 3430 -50.47 20240117 1500 13.27 20241119 3450 -50.75 20231123 1500 13.27 20241119 0.00 N 279060 100 9 억 0 N N 0 N 00 N
4 20241121 141101 57 100.00 KONEX N N N N N 1699 109 2 6.86 920479 591 5.05 1579 1700 1550 1828 1352 1590 1557.49 0.00 0 0 1924 1756 1628 1460 1332 1693 1397 9 238 100 1010 1 1 9075076 154 -8.29 849.50 12 0.01 -205.00 2.00 3480 20231117 -51.18 1500 20241119 13.27 3430 -50.47 20240117 1500 13.27 20241119 3450 -50.75 20231123 1500 13.27 20241119 0.00 N 279060 100 9 억 0 N N 0 N 00 N
5 20241121 131054 57 100.00 KONEX N N N N N 1699 109 2 6.86 920479 591 5.05 1579 1700 1550 1828 1352 1590 1557.49 0.00 0 0 1924 1756 1628 1460 1332 1693 1397 9 238 100 1010 1 1 9075076 154 -8.29 849.50 12 0.01 -205.00 2.00 3480 20231117 -51.18 1500 20241119 13.27 3430 -50.47 20240117 1500 13.27 20241119 3450 -50.75 20231123 1500 13.27 20241119 0.00 N 279060 100 9 억 0 N N 0 N 00 N
6 20241121 121055 57 100.00 KONEX N N N N N 1699 109 2 6.86 920479 591 5.05 1579 1700 1550 1828 1352 1590 1557.49 0.00 0 0 1924 1756 1628 1460 1332 1693 1397 9 238 100 1010 1 1 9075076 154 -8.29 849.50 12 0.01 -205.00 2.00 3480 20231117 -51.18 1500 20241119 13.27 3430 -50.47 20240117 1500 13.27 20241119 3450 -50.75 20231123 1500 13.27 20241119 0.00 N 279060 100 9 억 0 N N 0 N 00 N
7 20241121 111100 57 100.00 KONEX N N N N N 1699 109 2 6.86 920479 591 5.05 1579 1700 1550 1828 1352 1590 1557.49 0.00 0 0 1924 1756 1628 1460 1332 1693 1397 9 238 100 1010 1 1 9075076 154 -8.29 849.50 12 0.01 -205.00 2.00 3480 20231117 -51.18 1500 20241119 13.27 3430 -50.47 20240117 1500 13.27 20241119 3450 -50.75 20231123 1500 13.27 20241119 0.00 N 279060 100 9 억 0 N N 0 N 00 N
8 20241121 101057 57 100.00 KONEX N N N N N 1699 109 2 6.86 920479 591 5.05 1579 1700 1550 1828 1352 1590 1557.49 0.00 0 0 1924 1756 1628 1460 1332 1693 1397 9 238 100 1010 1 1 9075076 154 -8.29 849.50 12 0.01 -205.00 2.00 3480 20231117 -51.18 1500 20241119 13.27 3430 -50.47 20240117 1500 13.27 20241119 3450 -50.75 20231123 1500 13.27 20241119 0.00 N 279060 100 9 억 0 N N 0 N 00 N
9 20241121 091100 57 100.00 KONEX N N N N N 1579 -11 5 -0.69 15790 10 0.09 1579 1579 1579 1828 1352 1590 1579.00 0.00 0 0 1924 1756 1628 1460 1332 1693 1397 9 238 100 1010 1 1 9075076 143 -7.70 789.50 12 0.00 -205.00 2.00 3480 20231117 -54.63 1500 20241119 5.27 3430 -53.97 20240117 1500 5.27 20241119 3450 -54.23 20231123 1500 5.27 20241119 0.00 N 279060 100 9 억 0 N N 0 N 00 N
10 20241120 161050 57 100.00 KONEX 신저가 N N N N N 1590 -109 5 -6.42 17811222 11703 82.05 1700 1796 1500 1953 1445 1699 1521.43 0.00 0 0 1966 1832 1666 1532 1366 1749 1449 9 254 100 1080 1 1 9075076 144 -7.76 795.00 12 0.13 -205.00 2.00 3500 20231113 -54.57 1500 20241120 6.00 3430 -53.64 20240117 1500 6.00 20241120 3450 -53.91 20231123 1500 6.00 20241120 0.00 N 279060 100 9 억 0 N N 0 N 00 N
11 20241120 151104 57 100.00 KONEX 신저가 N N N N N 1590 -109 5 -6.42 17671302 11615 81.43 1700 1796 1500 1953 1445 1699 1521.42 0.00 0 0 1966 1832 1666 1532 1366 1749 1449 9 254 100 1080 1 1 9075076 144 -7.76 795.00 12 0.13 -205.00 2.00 3500 20231113 -54.57 1500 20241120 6.00 3430 -53.64 20240117 1500 6.00 20241120 3450 -53.91 20231123 1500 6.00 20241120 0.00 N 279060 100 9 억 0 N N 0 N 00 N
12 20241120 141106 57 100.00 KONEX 신저가 N N N N N 1540 -159 5 -9.36 16803962 11054 77.50 1700 1796 1500 1953 1445 1699 1520.17 0.00 0 0 1966 1832 1666 1532 1366 1749 1449 9 254 100 1080 1 1 9075076 140 -7.51 770.00 12 0.12 -205.00 2.00 3500 20231113 -56.00 1500 20241120 2.67 3430 -55.10 20240117 1500 2.67 20241120 3450 -55.36 20231123 1500 2.67 20241120 0.00 N 279060 100 9 억 0 N N 0 N 00 N