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
337840/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
20241121,161135,57,100.00,KONEX,,,N,N,N,N, ,N,7970,30,2,0.38,6105950,772,10.61,8000,8000,7700,9130,6750,7940,7909.26,0.00,0,0,8433,8186,7993,7746,7553,8090,7650,19,1190,500,5550,10,1,3725041,297,-2.88,-2.09,12,0.02,-2769.00,-3813.00,19500,20231205,-59.13,7650,20241115,4.18,17460,-54.35,20240102,7650,4.18,20241115,19500,-59.13,20231205,7650,4.18,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241121,151157,57,100.00,KONEX,,,N,N,N,N, ,N,7940,0,3,0.00,3227380,410,5.63,8000,8000,7700,9130,6750,7940,7871.66,0.00,0,0,8433,8186,7993,7746,7553,8090,7650,19,1190,500,5550,10,1,3725041,296,-2.87,-2.08,12,0.01,-2769.00,-3813.00,19500,20231205,-59.28,7650,20241115,3.79,17460,-54.52,20240102,7650,3.79,20241115,19500,-59.28,20231205,7650,3.79,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241121,141154,57,100.00,KONEX,,,N,N,N,N, ,N,7930,-10,5,-0.13,2832880,360,4.95,8000,8000,7700,9130,6750,7940,7869.11,0.00,0,0,8433,8186,7993,7746,7553,8090,7650,19,1190,500,5550,10,1,3725041,295,-2.86,-2.08,12,0.01,-2769.00,-3813.00,19500,20231205,-59.33,7650,20241115,3.66,17460,-54.58,20240102,7650,3.66,20241115,19500,-59.33,20231205,7650,3.66,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241121,131148,57,100.00,KONEX,,,N,N,N,N, ,N,7930,-10,5,-0.13,2253550,286,3.93,8000,8000,7700,9130,6750,7940,7879.55,0.00,0,0,8433,8186,7993,7746,7553,8090,7650,19,1190,500,5550,10,1,3725041,295,-2.86,-2.08,12,0.01,-2769.00,-3813.00,19500,20231205,-59.33,7650,20241115,3.66,17460,-54.58,20240102,7650,3.66,20241115,19500,-59.33,20231205,7650,3.66,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241121,121148,57,100.00,KONEX,,,N,N,N,N, ,N,7710,-230,5,-2.90,1186820,151,2.07,8000,8000,7700,9130,6750,7940,7859.74,0.00,0,0,8433,8186,7993,7746,7553,8090,7650,19,1190,500,5550,10,1,3725041,287,-2.78,-2.02,12,0.00,-2769.00,-3813.00,19500,20231205,-60.46,7650,20241115,0.78,17460,-55.84,20240102,7650,0.78,20241115,19500,-60.46,20231205,7650,0.78,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241121,111153,57,100.00,KONEX,,,N,N,N,N, ,N,7910,-30,5,-0.38,970560,123,1.69,8000,8000,7700,9130,6750,7940,7890.73,0.00,0,0,8433,8186,7993,7746,7553,8090,7650,19,1190,500,5550,10,1,3725041,295,-2.86,-2.07,12,0.00,-2769.00,-3813.00,19500,20231205,-59.44,7650,20241115,3.40,17460,-54.70,20240102,7650,3.40,20241115,19500,-59.44,20231205,7650,3.40,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241121,101151,57,100.00,KONEX,,,N,N,N,N, ,N,7950,10,2,0.13,784420,99,1.36,8000,8000,7700,9130,6750,7940,7923.43,0.00,0,0,8433,8186,7993,7746,7553,8090,7650,19,1190,500,5550,10,1,3725041,296,-2.87,-2.08,12,0.00,-2769.00,-3813.00,19500,20231205,-59.23,7650,20241115,3.92,17460,-54.47,20240102,7650,3.92,20241115,19500,-59.23,20231205,7650,3.92,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241121,091152,57,100.00,KONEX,,,N,N,N,N, ,N,8000,60,2,0.76,8000,1,0.01,8000,8000,8000,9130,6750,7940,8000.00,0.00,0,0,8433,8186,7993,7746,7553,8090,7650,19,1190,500,5550,10,1,3725041,298,-2.89,-2.10,12,0.00,-2769.00,-3813.00,19500,20231205,-58.97,7650,20241115,4.58,17460,-54.18,20240102,7650,4.58,20241115,19500,-58.97,20231205,7650,4.58,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241120,161141,57,100.00,KONEX,,,N,N,N,N, ,N,7940,-120,5,-1.49,59396850,7278,2172.54,8160,8240,7800,9260,6860,8060,8161.15,0.00,0,0,8293,8176,8083,7966,7873,8235,8025,19,1200,500,5640,10,1,3725041,296,-2.87,-2.08,12,0.20,-2769.00,-3813.00,19500,20231205,-59.28,7650,20241115,3.79,17460,-54.52,20240102,7650,3.79,20241115,19500,-59.28,20231205,7650,3.79,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241120,151156,57,100.00,KONEX,,,N,N,N,N, ,N,7940,-120,5,-1.49,59396850,7278,2172.54,8160,8240,7800,9260,6860,8060,8161.15,0.00,0,0,8293,8176,8083,7966,7873,8235,8025,19,1200,500,5640,10,1,3725041,296,-2.87,-2.08,12,0.20,-2769.00,-3813.00,19500,20231205,-59.28,7650,20241115,3.79,17460,-54.52,20240102,7650,3.79,20241115,19500,-59.28,20231205,7650,3.79,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241120,141159,57,100.00,KONEX,,,N,N,N,N, ,N,7940,-120,5,-1.49,59381080,7276,2171.94,8160,8240,7800,9260,6860,8060,8161.23,0.00,0,0,8293,8176,8083,7966,7873,8235,8025,19,1200,500,5640,10,1,3725041,296,-2.87,-2.08,12,0.20,-2769.00,-3813.00,19500,20231205,-59.28,7650,20241115,3.79,17460,-54.52,20240102,7650,3.79,20241115,19500,-59.28,20231205,7650,3.79,20241115,0.00,N,337840,500,18 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 161135 57 100.00 KONEX N N N N N 7970 30 2 0.38 6105950 772 10.61 8000 8000 7700 9130 6750 7940 7909.26 0.00 0 0 8433 8186 7993 7746 7553 8090 7650 19 1190 500 5550 10 1 3725041 297 -2.88 -2.09 12 0.02 -2769.00 -3813.00 19500 20231205 -59.13 7650 20241115 4.18 17460 -54.35 20240102 7650 4.18 20241115 19500 -59.13 20231205 7650 4.18 20241115 0.00 N 337840 500 18 억 0 N N 0 N 00 N
3 20241121 151157 57 100.00 KONEX N N N N N 7940 0 3 0.00 3227380 410 5.63 8000 8000 7700 9130 6750 7940 7871.66 0.00 0 0 8433 8186 7993 7746 7553 8090 7650 19 1190 500 5550 10 1 3725041 296 -2.87 -2.08 12 0.01 -2769.00 -3813.00 19500 20231205 -59.28 7650 20241115 3.79 17460 -54.52 20240102 7650 3.79 20241115 19500 -59.28 20231205 7650 3.79 20241115 0.00 N 337840 500 18 억 0 N N 0 N 00 N
4 20241121 141154 57 100.00 KONEX N N N N N 7930 -10 5 -0.13 2832880 360 4.95 8000 8000 7700 9130 6750 7940 7869.11 0.00 0 0 8433 8186 7993 7746 7553 8090 7650 19 1190 500 5550 10 1 3725041 295 -2.86 -2.08 12 0.01 -2769.00 -3813.00 19500 20231205 -59.33 7650 20241115 3.66 17460 -54.58 20240102 7650 3.66 20241115 19500 -59.33 20231205 7650 3.66 20241115 0.00 N 337840 500 18 억 0 N N 0 N 00 N
5 20241121 131148 57 100.00 KONEX N N N N N 7930 -10 5 -0.13 2253550 286 3.93 8000 8000 7700 9130 6750 7940 7879.55 0.00 0 0 8433 8186 7993 7746 7553 8090 7650 19 1190 500 5550 10 1 3725041 295 -2.86 -2.08 12 0.01 -2769.00 -3813.00 19500 20231205 -59.33 7650 20241115 3.66 17460 -54.58 20240102 7650 3.66 20241115 19500 -59.33 20231205 7650 3.66 20241115 0.00 N 337840 500 18 억 0 N N 0 N 00 N
6 20241121 121148 57 100.00 KONEX N N N N N 7710 -230 5 -2.90 1186820 151 2.07 8000 8000 7700 9130 6750 7940 7859.74 0.00 0 0 8433 8186 7993 7746 7553 8090 7650 19 1190 500 5550 10 1 3725041 287 -2.78 -2.02 12 0.00 -2769.00 -3813.00 19500 20231205 -60.46 7650 20241115 0.78 17460 -55.84 20240102 7650 0.78 20241115 19500 -60.46 20231205 7650 0.78 20241115 0.00 N 337840 500 18 억 0 N N 0 N 00 N
7 20241121 111153 57 100.00 KONEX N N N N N 7910 -30 5 -0.38 970560 123 1.69 8000 8000 7700 9130 6750 7940 7890.73 0.00 0 0 8433 8186 7993 7746 7553 8090 7650 19 1190 500 5550 10 1 3725041 295 -2.86 -2.07 12 0.00 -2769.00 -3813.00 19500 20231205 -59.44 7650 20241115 3.40 17460 -54.70 20240102 7650 3.40 20241115 19500 -59.44 20231205 7650 3.40 20241115 0.00 N 337840 500 18 억 0 N N 0 N 00 N
8 20241121 101151 57 100.00 KONEX N N N N N 7950 10 2 0.13 784420 99 1.36 8000 8000 7700 9130 6750 7940 7923.43 0.00 0 0 8433 8186 7993 7746 7553 8090 7650 19 1190 500 5550 10 1 3725041 296 -2.87 -2.08 12 0.00 -2769.00 -3813.00 19500 20231205 -59.23 7650 20241115 3.92 17460 -54.47 20240102 7650 3.92 20241115 19500 -59.23 20231205 7650 3.92 20241115 0.00 N 337840 500 18 억 0 N N 0 N 00 N
9 20241121 091152 57 100.00 KONEX N N N N N 8000 60 2 0.76 8000 1 0.01 8000 8000 8000 9130 6750 7940 8000.00 0.00 0 0 8433 8186 7993 7746 7553 8090 7650 19 1190 500 5550 10 1 3725041 298 -2.89 -2.10 12 0.00 -2769.00 -3813.00 19500 20231205 -58.97 7650 20241115 4.58 17460 -54.18 20240102 7650 4.58 20241115 19500 -58.97 20231205 7650 4.58 20241115 0.00 N 337840 500 18 억 0 N N 0 N 00 N
10 20241120 161141 57 100.00 KONEX N N N N N 7940 -120 5 -1.49 59396850 7278 2172.54 8160 8240 7800 9260 6860 8060 8161.15 0.00 0 0 8293 8176 8083 7966 7873 8235 8025 19 1200 500 5640 10 1 3725041 296 -2.87 -2.08 12 0.20 -2769.00 -3813.00 19500 20231205 -59.28 7650 20241115 3.79 17460 -54.52 20240102 7650 3.79 20241115 19500 -59.28 20231205 7650 3.79 20241115 0.00 N 337840 500 18 억 0 N N 0 N 00 N
11 20241120 151156 57 100.00 KONEX N N N N N 7940 -120 5 -1.49 59396850 7278 2172.54 8160 8240 7800 9260 6860 8060 8161.15 0.00 0 0 8293 8176 8083 7966 7873 8235 8025 19 1200 500 5640 10 1 3725041 296 -2.87 -2.08 12 0.20 -2769.00 -3813.00 19500 20231205 -59.28 7650 20241115 3.79 17460 -54.52 20240102 7650 3.79 20241115 19500 -59.28 20231205 7650 3.79 20241115 0.00 N 337840 500 18 억 0 N N 0 N 00 N
12 20241120 141159 57 100.00 KONEX N N N N N 7940 -120 5 -1.49 59381080 7276 2171.94 8160 8240 7800 9260 6860 8060 8161.23 0.00 0 0 8293 8176 8083 7966 7873 8235 8025 19 1200 500 5640 10 1 3725041 296 -2.87 -2.08 12 0.20 -2769.00 -3813.00 19500 20231205 -59.28 7650 20241115 3.79 17460 -54.52 20240102 7650 3.79 20241115 19500 -59.28 20231205 7650 3.79 20241115 0.00 N 337840 500 18 억 0 N N 0 N 00 N