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
343090/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
20241121,161139,57,100.00,KONEX,,,N,N,N,N, ,N,1934,-5,5,-0.26,23685278,12509,194.51,1996,1996,1859,2225,1649,1939,1893.46,0.00,0,0,2066,2002,1933,1869,1800,1968,1835,89,286,500,1160,1,1,17841811,345,-9.43,19.54,12,0.07,-205.00,99.00,6600,20240404,-70.70,1513,20231122,27.83,6600,-70.70,20240404,1611,20.05,20241111,6600,-70.70,20240404,1513,27.83,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241121,151201,57,100.00,KONEX,,,N,N,N,N, ,N,1933,-6,5,-0.31,18866296,9941,154.58,1996,1996,1859,2225,1649,1939,1897.83,0.00,0,0,2066,2002,1933,1869,1800,1968,1835,89,286,500,1160,1,1,17841811,345,-9.43,19.53,12,0.06,-205.00,99.00,6600,20240404,-70.71,1513,20231122,27.76,6600,-70.71,20240404,1611,19.99,20241111,6600,-70.71,20240404,1513,27.76,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241121,141158,57,100.00,KONEX,,,N,N,N,N, ,N,1932,-7,5,-0.36,10040344,5349,83.18,1996,1996,1859,2225,1649,1939,1877.05,0.00,0,0,2066,2002,1933,1869,1800,1968,1835,89,286,500,1160,1,1,17841811,345,-9.42,19.52,12,0.03,-205.00,99.00,6600,20240404,-70.73,1513,20231122,27.69,6600,-70.73,20240404,1611,19.93,20241111,6600,-70.73,20240404,1513,27.69,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241121,131152,57,100.00,KONEX,,,N,N,N,N, ,N,1935,-4,5,-0.21,8914324,4748,73.83,1996,1996,1859,2225,1649,1939,1877.49,0.00,0,0,2066,2002,1933,1869,1800,1968,1835,89,286,500,1160,1,1,17841811,345,-9.44,19.55,12,0.03,-205.00,99.00,6600,20240404,-70.68,1513,20231122,27.89,6600,-70.68,20240404,1611,20.11,20241111,6600,-70.68,20240404,1513,27.89,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241121,121152,57,100.00,KONEX,,,N,N,N,N, ,N,1948,9,2,0.46,5779736,3097,48.16,1996,1996,1859,2225,1649,1939,1866.24,0.00,0,0,2066,2002,1933,1869,1800,1968,1835,89,286,500,1160,1,1,17841811,348,-9.50,19.68,12,0.02,-205.00,99.00,6600,20240404,-70.48,1513,20231122,28.75,6600,-70.48,20240404,1611,20.92,20241111,6600,-70.48,20240404,1513,28.75,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241121,111156,57,100.00,KONEX,,,N,N,N,N, ,N,1960,21,2,1.08,4734869,2538,39.47,1996,1996,1859,2225,1649,1939,1865.59,0.00,0,0,2066,2002,1933,1869,1800,1968,1835,89,286,500,1160,1,1,17841811,350,-9.56,19.80,12,0.01,-205.00,99.00,6600,20240404,-70.30,1513,20231122,29.54,6600,-70.30,20240404,1611,21.66,20241111,6600,-70.30,20240404,1513,29.54,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241121,101155,57,100.00,KONEX,,,N,N,N,N, ,N,1987,48,2,2.48,2353822,1263,19.64,1996,1996,1859,2225,1649,1939,1863.68,0.00,0,0,2066,2002,1933,1869,1800,1968,1835,89,286,500,1160,1,1,17841811,355,-9.69,20.07,12,0.01,-205.00,99.00,6600,20240404,-69.89,1513,20231122,31.33,6600,-69.89,20240404,1611,23.34,20241111,6600,-69.89,20240404,1513,31.33,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241121,091156,57,100.00,KONEX,,,N,N,N,N, ,N,1859,-80,5,-4.13,2351835,1262,19.62,1996,1996,1859,2225,1649,1939,1863.58,0.00,0,0,2066,2002,1933,1869,1800,1968,1835,89,286,500,1160,1,1,17841811,332,-9.07,18.78,12,0.01,-205.00,99.00,6600,20240404,-71.83,1513,20231122,22.87,6600,-71.83,20240404,1611,15.39,20241111,6600,-71.83,20240404,1513,22.87,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241120,161145,57,100.00,KONEX,,,N,N,N,N, ,N,1939,6,2,0.31,12378754,6431,35.37,1997,1997,1864,2220,1644,1933,1924.86,0.00,0,0,2144,2038,1944,1838,1744,1991,1791,89,287,500,1150,1,1,17841811,346,-9.46,19.59,12,0.04,-205.00,99.00,6600,20240404,-70.62,1513,20231122,28.16,6600,-70.62,20240404,1611,20.36,20241111,6600,-70.62,20240404,1513,28.16,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241120,151200,57,100.00,KONEX,,,N,N,N,N, ,N,1951,18,2,0.93,12320529,6401,35.21,1997,1997,1864,2220,1644,1933,1924.78,0.00,0,0,2144,2038,1944,1838,1744,1991,1791,89,287,500,1150,1,1,17841811,348,-9.52,19.71,12,0.04,-205.00,99.00,6600,20240404,-70.44,1513,20231122,28.95,6600,-70.44,20240404,1611,21.10,20241111,6600,-70.44,20240404,1513,28.95,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241120,141203,57,100.00,KONEX,,,N,N,N,N, ,N,1968,35,2,1.81,5923141,2978,16.38,1997,1997,1866,2220,1644,1933,1988.97,0.00,0,0,2144,2038,1944,1838,1744,1991,1791,89,287,500,1150,1,1,17841811,351,-9.60,19.88,12,0.02,-205.00,99.00,6600,20240404,-70.18,1513,20231122,30.07,6600,-70.18,20240404,1611,22.16,20241111,6600,-70.18,20240404,1513,30.07,20231122,0.00,N,343090,500,89 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 161139 57 100.00 KONEX N N N N N 1934 -5 5 -0.26 23685278 12509 194.51 1996 1996 1859 2225 1649 1939 1893.46 0.00 0 0 2066 2002 1933 1869 1800 1968 1835 89 286 500 1160 1 1 17841811 345 -9.43 19.54 12 0.07 -205.00 99.00 6600 20240404 -70.70 1513 20231122 27.83 6600 -70.70 20240404 1611 20.05 20241111 6600 -70.70 20240404 1513 27.83 20231122 0.00 N 343090 500 89 억 0 N N 0 N 00 N
3 20241121 151201 57 100.00 KONEX N N N N N 1933 -6 5 -0.31 18866296 9941 154.58 1996 1996 1859 2225 1649 1939 1897.83 0.00 0 0 2066 2002 1933 1869 1800 1968 1835 89 286 500 1160 1 1 17841811 345 -9.43 19.53 12 0.06 -205.00 99.00 6600 20240404 -70.71 1513 20231122 27.76 6600 -70.71 20240404 1611 19.99 20241111 6600 -70.71 20240404 1513 27.76 20231122 0.00 N 343090 500 89 억 0 N N 0 N 00 N
4 20241121 141158 57 100.00 KONEX N N N N N 1932 -7 5 -0.36 10040344 5349 83.18 1996 1996 1859 2225 1649 1939 1877.05 0.00 0 0 2066 2002 1933 1869 1800 1968 1835 89 286 500 1160 1 1 17841811 345 -9.42 19.52 12 0.03 -205.00 99.00 6600 20240404 -70.73 1513 20231122 27.69 6600 -70.73 20240404 1611 19.93 20241111 6600 -70.73 20240404 1513 27.69 20231122 0.00 N 343090 500 89 억 0 N N 0 N 00 N
5 20241121 131152 57 100.00 KONEX N N N N N 1935 -4 5 -0.21 8914324 4748 73.83 1996 1996 1859 2225 1649 1939 1877.49 0.00 0 0 2066 2002 1933 1869 1800 1968 1835 89 286 500 1160 1 1 17841811 345 -9.44 19.55 12 0.03 -205.00 99.00 6600 20240404 -70.68 1513 20231122 27.89 6600 -70.68 20240404 1611 20.11 20241111 6600 -70.68 20240404 1513 27.89 20231122 0.00 N 343090 500 89 억 0 N N 0 N 00 N
6 20241121 121152 57 100.00 KONEX N N N N N 1948 9 2 0.46 5779736 3097 48.16 1996 1996 1859 2225 1649 1939 1866.24 0.00 0 0 2066 2002 1933 1869 1800 1968 1835 89 286 500 1160 1 1 17841811 348 -9.50 19.68 12 0.02 -205.00 99.00 6600 20240404 -70.48 1513 20231122 28.75 6600 -70.48 20240404 1611 20.92 20241111 6600 -70.48 20240404 1513 28.75 20231122 0.00 N 343090 500 89 억 0 N N 0 N 00 N
7 20241121 111156 57 100.00 KONEX N N N N N 1960 21 2 1.08 4734869 2538 39.47 1996 1996 1859 2225 1649 1939 1865.59 0.00 0 0 2066 2002 1933 1869 1800 1968 1835 89 286 500 1160 1 1 17841811 350 -9.56 19.80 12 0.01 -205.00 99.00 6600 20240404 -70.30 1513 20231122 29.54 6600 -70.30 20240404 1611 21.66 20241111 6600 -70.30 20240404 1513 29.54 20231122 0.00 N 343090 500 89 억 0 N N 0 N 00 N
8 20241121 101155 57 100.00 KONEX N N N N N 1987 48 2 2.48 2353822 1263 19.64 1996 1996 1859 2225 1649 1939 1863.68 0.00 0 0 2066 2002 1933 1869 1800 1968 1835 89 286 500 1160 1 1 17841811 355 -9.69 20.07 12 0.01 -205.00 99.00 6600 20240404 -69.89 1513 20231122 31.33 6600 -69.89 20240404 1611 23.34 20241111 6600 -69.89 20240404 1513 31.33 20231122 0.00 N 343090 500 89 억 0 N N 0 N 00 N
9 20241121 091156 57 100.00 KONEX N N N N N 1859 -80 5 -4.13 2351835 1262 19.62 1996 1996 1859 2225 1649 1939 1863.58 0.00 0 0 2066 2002 1933 1869 1800 1968 1835 89 286 500 1160 1 1 17841811 332 -9.07 18.78 12 0.01 -205.00 99.00 6600 20240404 -71.83 1513 20231122 22.87 6600 -71.83 20240404 1611 15.39 20241111 6600 -71.83 20240404 1513 22.87 20231122 0.00 N 343090 500 89 억 0 N N 0 N 00 N
10 20241120 161145 57 100.00 KONEX N N N N N 1939 6 2 0.31 12378754 6431 35.37 1997 1997 1864 2220 1644 1933 1924.86 0.00 0 0 2144 2038 1944 1838 1744 1991 1791 89 287 500 1150 1 1 17841811 346 -9.46 19.59 12 0.04 -205.00 99.00 6600 20240404 -70.62 1513 20231122 28.16 6600 -70.62 20240404 1611 20.36 20241111 6600 -70.62 20240404 1513 28.16 20231122 0.00 N 343090 500 89 억 0 N N 0 N 00 N
11 20241120 151200 57 100.00 KONEX N N N N N 1951 18 2 0.93 12320529 6401 35.21 1997 1997 1864 2220 1644 1933 1924.78 0.00 0 0 2144 2038 1944 1838 1744 1991 1791 89 287 500 1150 1 1 17841811 348 -9.52 19.71 12 0.04 -205.00 99.00 6600 20240404 -70.44 1513 20231122 28.95 6600 -70.44 20240404 1611 21.10 20241111 6600 -70.44 20240404 1513 28.95 20231122 0.00 N 343090 500 89 억 0 N N 0 N 00 N
12 20241120 141203 57 100.00 KONEX N N N N N 1968 35 2 1.81 5923141 2978 16.38 1997 1997 1866 2220 1644 1933 1988.97 0.00 0 0 2144 2038 1944 1838 1744 1991 1791 89 287 500 1150 1 1 17841811 351 -9.60 19.88 12 0.02 -205.00 99.00 6600 20240404 -70.18 1513 20231122 30.07 6600 -70.18 20240404 1611 22.16 20241111 6600 -70.18 20240404 1513 30.07 20231122 0.00 N 343090 500 89 억 0 N N 0 N 00 N