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
112190/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
20241121,160754,57,100.00,KONEX,,,N,N,N,N, ,N,1179,-15,5,-1.26,87930,76,3800.00,1197,1197,1022,1373,1015,1194,1156.97,0.00,0,0,1199,1196,1195,1192,1191,1196,1192,36,179,500,760,1,1,7125253,84,3.34,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.91,1000,20241030,17.90,1899,-37.91,20240116,1000,17.90,20241030,1899,-37.91,20240116,1000,17.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241121,150811,57,100.00,KONEX,,,N,N,N,N, ,N,1024,-170,5,-14.24,80283,69,3450.00,1197,1197,1022,1373,1015,1194,1163.52,0.00,0,0,1199,1196,1195,1192,1191,1196,1192,36,179,500,760,1,1,7125253,73,2.90,0.18,12,0.00,353.00,5560.00,1899,20240116,-46.08,1000,20241030,2.40,1899,-46.08,20240116,1000,2.40,20241030,1899,-46.08,20240116,1000,2.40,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241121,140811,57,100.00,KONEX,,,N,N,N,N, ,N,1024,-170,5,-14.24,80283,69,3450.00,1197,1197,1022,1373,1015,1194,1163.52,0.00,0,0,1199,1196,1195,1192,1191,1196,1192,36,179,500,760,1,1,7125253,73,2.90,0.18,12,0.00,353.00,5560.00,1899,20240116,-46.08,1000,20241030,2.40,1899,-46.08,20240116,1000,2.40,20241030,1899,-46.08,20240116,1000,2.40,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241121,130803,57,100.00,KONEX,,,N,N,N,N, ,N,1189,-5,5,-0.42,18553,16,800.00,1197,1197,1022,1373,1015,1194,1159.56,0.00,0,0,1199,1196,1195,1192,1191,1196,1192,36,179,500,760,1,1,7125253,85,3.37,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.39,1000,20241030,18.90,1899,-37.39,20240116,1000,18.90,20241030,1899,-37.39,20240116,1000,18.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241121,120803,57,100.00,KONEX,,,N,N,N,N, ,N,1189,-5,5,-0.42,18553,16,800.00,1197,1197,1022,1373,1015,1194,1159.56,0.00,0,0,1199,1196,1195,1192,1191,1196,1192,36,179,500,760,1,1,7125253,85,3.37,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.39,1000,20241030,18.90,1899,-37.39,20240116,1000,18.90,20241030,1899,-37.39,20240116,1000,18.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241121,110806,57,100.00,KONEX,,,N,N,N,N, ,N,1197,3,2,0.25,1197,1,50.00,1197,1197,1197,1373,1015,1194,1197.00,0.00,0,0,1199,1196,1195,1192,1191,1196,1192,36,179,500,760,1,1,7125253,85,3.39,0.22,12,0.00,353.00,5560.00,1899,20240116,-36.97,1000,20241030,19.70,1899,-36.97,20240116,1000,19.70,20241030,1899,-36.97,20240116,1000,19.70,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241121,100806,57,100.00,KONEX,,,N,N,N,N, ,N,1197,3,2,0.25,1197,1,50.00,1197,1197,1197,1373,1015,1194,1197.00,0.00,0,0,1199,1196,1195,1192,1191,1196,1192,36,179,500,760,1,1,7125253,85,3.39,0.22,12,0.00,353.00,5560.00,1899,20240116,-36.97,1000,20241030,19.70,1899,-36.97,20240116,1000,19.70,20241030,1899,-36.97,20240116,1000,19.70,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241121,090807,57,100.00,KONEX,,,N,N,N,N, ,N,1197,3,2,0.25,1197,1,50.00,1197,1197,1197,1373,1015,1194,1197.00,0.00,0,0,1199,1196,1195,1192,1191,1196,1192,36,179,500,760,1,1,7125253,85,3.39,0.22,12,0.00,353.00,5560.00,1899,20240116,-36.97,1000,20241030,19.70,1899,-36.97,20240116,1000,19.70,20241030,1899,-36.97,20240116,1000,19.70,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241120,160800,57,100.00,KONEX,,,N,N,N,N, ,N,1194,35,2,3.02,2392,2,0.22,1198,1198,1194,1332,986,1159,1196.00,0.00,0,0,1269,1213,1122,1066,975,1242,1095,36,173,500,740,1,1,7125253,85,3.38,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.12,1000,20241030,19.40,1899,-37.12,20240116,1000,19.40,20241030,1899,-37.12,20240116,1000,19.40,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241120,150810,57,100.00,KONEX,,,N,N,N,N, ,N,1194,35,2,3.02,2392,2,0.22,1198,1198,1194,1332,986,1159,1196.00,0.00,0,0,1269,1213,1122,1066,975,1242,1095,36,173,500,740,1,1,7125253,85,3.38,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.12,1000,20241030,19.40,1899,-37.12,20240116,1000,19.40,20241030,1899,-37.12,20240116,1000,19.40,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241120,140812,57,100.00,KONEX,,,N,N,N,N, ,N,1194,35,2,3.02,2392,2,0.22,1198,1198,1194,1332,986,1159,1196.00,0.00,0,0,1269,1213,1122,1066,975,1242,1095,36,173,500,740,1,1,7125253,85,3.38,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.12,1000,20241030,19.40,1899,-37.12,20240116,1000,19.40,20241030,1899,-37.12,20240116,1000,19.40,20241030,0.00,N,112190,500,35 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 160754 57 100.00 KONEX N N N N N 1179 -15 5 -1.26 87930 76 3800.00 1197 1197 1022 1373 1015 1194 1156.97 0.00 0 0 1199 1196 1195 1192 1191 1196 1192 36 179 500 760 1 1 7125253 84 3.34 0.21 12 0.00 353.00 5560.00 1899 20240116 -37.91 1000 20241030 17.90 1899 -37.91 20240116 1000 17.90 20241030 1899 -37.91 20240116 1000 17.90 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
3 20241121 150811 57 100.00 KONEX N N N N N 1024 -170 5 -14.24 80283 69 3450.00 1197 1197 1022 1373 1015 1194 1163.52 0.00 0 0 1199 1196 1195 1192 1191 1196 1192 36 179 500 760 1 1 7125253 73 2.90 0.18 12 0.00 353.00 5560.00 1899 20240116 -46.08 1000 20241030 2.40 1899 -46.08 20240116 1000 2.40 20241030 1899 -46.08 20240116 1000 2.40 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
4 20241121 140811 57 100.00 KONEX N N N N N 1024 -170 5 -14.24 80283 69 3450.00 1197 1197 1022 1373 1015 1194 1163.52 0.00 0 0 1199 1196 1195 1192 1191 1196 1192 36 179 500 760 1 1 7125253 73 2.90 0.18 12 0.00 353.00 5560.00 1899 20240116 -46.08 1000 20241030 2.40 1899 -46.08 20240116 1000 2.40 20241030 1899 -46.08 20240116 1000 2.40 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
5 20241121 130803 57 100.00 KONEX N N N N N 1189 -5 5 -0.42 18553 16 800.00 1197 1197 1022 1373 1015 1194 1159.56 0.00 0 0 1199 1196 1195 1192 1191 1196 1192 36 179 500 760 1 1 7125253 85 3.37 0.21 12 0.00 353.00 5560.00 1899 20240116 -37.39 1000 20241030 18.90 1899 -37.39 20240116 1000 18.90 20241030 1899 -37.39 20240116 1000 18.90 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
6 20241121 120803 57 100.00 KONEX N N N N N 1189 -5 5 -0.42 18553 16 800.00 1197 1197 1022 1373 1015 1194 1159.56 0.00 0 0 1199 1196 1195 1192 1191 1196 1192 36 179 500 760 1 1 7125253 85 3.37 0.21 12 0.00 353.00 5560.00 1899 20240116 -37.39 1000 20241030 18.90 1899 -37.39 20240116 1000 18.90 20241030 1899 -37.39 20240116 1000 18.90 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
7 20241121 110806 57 100.00 KONEX N N N N N 1197 3 2 0.25 1197 1 50.00 1197 1197 1197 1373 1015 1194 1197.00 0.00 0 0 1199 1196 1195 1192 1191 1196 1192 36 179 500 760 1 1 7125253 85 3.39 0.22 12 0.00 353.00 5560.00 1899 20240116 -36.97 1000 20241030 19.70 1899 -36.97 20240116 1000 19.70 20241030 1899 -36.97 20240116 1000 19.70 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
8 20241121 100806 57 100.00 KONEX N N N N N 1197 3 2 0.25 1197 1 50.00 1197 1197 1197 1373 1015 1194 1197.00 0.00 0 0 1199 1196 1195 1192 1191 1196 1192 36 179 500 760 1 1 7125253 85 3.39 0.22 12 0.00 353.00 5560.00 1899 20240116 -36.97 1000 20241030 19.70 1899 -36.97 20240116 1000 19.70 20241030 1899 -36.97 20240116 1000 19.70 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
9 20241121 090807 57 100.00 KONEX N N N N N 1197 3 2 0.25 1197 1 50.00 1197 1197 1197 1373 1015 1194 1197.00 0.00 0 0 1199 1196 1195 1192 1191 1196 1192 36 179 500 760 1 1 7125253 85 3.39 0.22 12 0.00 353.00 5560.00 1899 20240116 -36.97 1000 20241030 19.70 1899 -36.97 20240116 1000 19.70 20241030 1899 -36.97 20240116 1000 19.70 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
10 20241120 160800 57 100.00 KONEX N N N N N 1194 35 2 3.02 2392 2 0.22 1198 1198 1194 1332 986 1159 1196.00 0.00 0 0 1269 1213 1122 1066 975 1242 1095 36 173 500 740 1 1 7125253 85 3.38 0.21 12 0.00 353.00 5560.00 1899 20240116 -37.12 1000 20241030 19.40 1899 -37.12 20240116 1000 19.40 20241030 1899 -37.12 20240116 1000 19.40 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
11 20241120 150810 57 100.00 KONEX N N N N N 1194 35 2 3.02 2392 2 0.22 1198 1198 1194 1332 986 1159 1196.00 0.00 0 0 1269 1213 1122 1066 975 1242 1095 36 173 500 740 1 1 7125253 85 3.38 0.21 12 0.00 353.00 5560.00 1899 20240116 -37.12 1000 20241030 19.40 1899 -37.12 20240116 1000 19.40 20241030 1899 -37.12 20240116 1000 19.40 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N
12 20241120 140812 57 100.00 KONEX N N N N N 1194 35 2 3.02 2392 2 0.22 1198 1198 1194 1332 986 1159 1196.00 0.00 0 0 1269 1213 1122 1066 975 1242 1095 36 173 500 740 1 1 7125253 85 3.38 0.21 12 0.00 353.00 5560.00 1899 20240116 -37.12 1000 20241030 19.40 1899 -37.12 20240116 1000 19.40 20241030 1899 -37.12 20240116 1000 19.40 20241030 0.00 N 112190 500 35 억 0 N N 0 N 00 N