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
140660/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
20241121,160830,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-80,5,-6.78,19497,17,8.81,1299,1299,1100,1357,1003,1180,1146.88,0.00,0,0,1181,1180,1179,1178,1177,1181,1179,12,177,500,700,1,1,2487252,27,9.65,0.33,12,0.00,114.00,3341.00,2175,20240514,-49.43,1000,20240704,10.00,2175,-49.43,20240514,1000,10.00,20240704,2175,-49.43,20240514,1000,10.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241121,150849,57,100.00,KONEX,,,N,N,N,N, ,N,1200,20,2,1.69,11797,10,5.18,1299,1299,1100,1357,1003,1180,1179.70,0.00,0,0,1181,1180,1179,1178,1177,1181,1179,12,177,500,700,1,1,2487252,30,10.53,0.36,12,0.00,114.00,3341.00,2175,20240514,-44.83,1000,20240704,20.00,2175,-44.83,20240514,1000,20.00,20240704,2175,-44.83,20240514,1000,20.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241121,140848,57,100.00,KONEX,,,N,N,N,N, ,N,1299,119,2,10.08,9397,8,4.15,1299,1299,1100,1357,1003,1180,1174.62,0.00,0,0,1181,1180,1179,1178,1177,1181,1179,12,177,500,700,1,1,2487252,32,11.39,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.28,1000,20240704,29.90,2175,-40.28,20240514,1000,29.90,20240704,2175,-40.28,20240514,1000,29.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241121,130840,57,100.00,KONEX,,,N,N,N,N, ,N,1299,119,2,10.08,9397,8,4.15,1299,1299,1100,1357,1003,1180,1174.62,0.00,0,0,1181,1180,1179,1178,1177,1181,1179,12,177,500,700,1,1,2487252,32,11.39,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.28,1000,20240704,29.90,2175,-40.28,20240514,1000,29.90,20240704,2175,-40.28,20240514,1000,29.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241121,120840,57,100.00,KONEX,,,N,N,N,N, ,N,1299,119,2,10.08,9397,8,4.15,1299,1299,1100,1357,1003,1180,1174.62,0.00,0,0,1181,1180,1179,1178,1177,1181,1179,12,177,500,700,1,1,2487252,32,11.39,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.28,1000,20240704,29.90,2175,-40.28,20240514,1000,29.90,20240704,2175,-40.28,20240514,1000,29.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241121,110842,57,100.00,KONEX,,,N,N,N,N, ,N,1299,119,2,10.08,9397,8,4.15,1299,1299,1100,1357,1003,1180,1174.62,0.00,0,0,1181,1180,1179,1178,1177,1181,1179,12,177,500,700,1,1,2487252,32,11.39,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.28,1000,20240704,29.90,2175,-40.28,20240514,1000,29.90,20240704,2175,-40.28,20240514,1000,29.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241121,100843,57,100.00,KONEX,,,N,N,N,N, ,N,1299,119,2,10.08,2598,2,1.04,1299,1299,1299,1357,1003,1180,1299.00,0.00,0,0,1181,1180,1179,1178,1177,1181,1179,12,177,500,700,1,1,2487252,32,11.39,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.28,1000,20240704,29.90,2175,-40.28,20240514,1000,29.90,20240704,2175,-40.28,20240514,1000,29.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241121,090844,57,100.00,KONEX,,,N,N,N,N, ,N,1180,0,3,0.00,0,0,0.00,0,0,0,1357,1003,1180,0.00,0.00,0,0,1181,1180,1179,1178,1177,1181,1179,12,177,500,700,1,1,2487252,29,10.35,0.35,12,0.00,114.00,3341.00,2175,20240514,-45.75,1000,20240704,18.00,2175,-45.75,20240514,1000,18.00,20240704,2175,-45.75,20240514,1000,18.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241120,160836,57,100.00,KONEX,,,N,N,N,N, ,N,1180,0,3,0.00,227604,193,35.41,1178,1180,1178,1357,1003,1180,1179.30,0.00,0,0,1340,1260,1220,1140,1100,1240,1120,12,177,500,700,1,1,2487252,29,10.35,0.35,12,0.01,114.00,3341.00,2175,20240514,-45.75,1000,20240704,18.00,2175,-45.75,20240514,1000,18.00,20240704,2175,-45.75,20240514,1000,18.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241120,150847,57,100.00,KONEX,,,N,N,N,N, ,N,1180,0,3,0.00,227604,193,35.41,1178,1180,1178,1357,1003,1180,1179.30,0.00,0,0,1340,1260,1220,1140,1100,1240,1120,12,177,500,700,1,1,2487252,29,10.35,0.35,12,0.01,114.00,3341.00,2175,20240514,-45.75,1000,20240704,18.00,2175,-45.75,20240514,1000,18.00,20240704,2175,-45.75,20240514,1000,18.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241120,140850,57,100.00,KONEX,,,N,N,N,N, ,N,1180,0,3,0.00,227604,193,35.41,1178,1180,1178,1357,1003,1180,1179.30,0.00,0,0,1340,1260,1220,1140,1100,1240,1120,12,177,500,700,1,1,2487252,29,10.35,0.35,12,0.01,114.00,3341.00,2175,20240514,-45.75,1000,20240704,18.00,2175,-45.75,20240514,1000,18.00,20240704,2175,-45.75,20240514,1000,18.00,20240704,0.00,N,140660,500,12 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 160830 57 100.00 KONEX N N N N N 1100 -80 5 -6.78 19497 17 8.81 1299 1299 1100 1357 1003 1180 1146.88 0.00 0 0 1181 1180 1179 1178 1177 1181 1179 12 177 500 700 1 1 2487252 27 9.65 0.33 12 0.00 114.00 3341.00 2175 20240514 -49.43 1000 20240704 10.00 2175 -49.43 20240514 1000 10.00 20240704 2175 -49.43 20240514 1000 10.00 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
3 20241121 150849 57 100.00 KONEX N N N N N 1200 20 2 1.69 11797 10 5.18 1299 1299 1100 1357 1003 1180 1179.70 0.00 0 0 1181 1180 1179 1178 1177 1181 1179 12 177 500 700 1 1 2487252 30 10.53 0.36 12 0.00 114.00 3341.00 2175 20240514 -44.83 1000 20240704 20.00 2175 -44.83 20240514 1000 20.00 20240704 2175 -44.83 20240514 1000 20.00 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
4 20241121 140848 57 100.00 KONEX N N N N N 1299 119 2 10.08 9397 8 4.15 1299 1299 1100 1357 1003 1180 1174.62 0.00 0 0 1181 1180 1179 1178 1177 1181 1179 12 177 500 700 1 1 2487252 32 11.39 0.39 12 0.00 114.00 3341.00 2175 20240514 -40.28 1000 20240704 29.90 2175 -40.28 20240514 1000 29.90 20240704 2175 -40.28 20240514 1000 29.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
5 20241121 130840 57 100.00 KONEX N N N N N 1299 119 2 10.08 9397 8 4.15 1299 1299 1100 1357 1003 1180 1174.62 0.00 0 0 1181 1180 1179 1178 1177 1181 1179 12 177 500 700 1 1 2487252 32 11.39 0.39 12 0.00 114.00 3341.00 2175 20240514 -40.28 1000 20240704 29.90 2175 -40.28 20240514 1000 29.90 20240704 2175 -40.28 20240514 1000 29.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
6 20241121 120840 57 100.00 KONEX N N N N N 1299 119 2 10.08 9397 8 4.15 1299 1299 1100 1357 1003 1180 1174.62 0.00 0 0 1181 1180 1179 1178 1177 1181 1179 12 177 500 700 1 1 2487252 32 11.39 0.39 12 0.00 114.00 3341.00 2175 20240514 -40.28 1000 20240704 29.90 2175 -40.28 20240514 1000 29.90 20240704 2175 -40.28 20240514 1000 29.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
7 20241121 110842 57 100.00 KONEX N N N N N 1299 119 2 10.08 9397 8 4.15 1299 1299 1100 1357 1003 1180 1174.62 0.00 0 0 1181 1180 1179 1178 1177 1181 1179 12 177 500 700 1 1 2487252 32 11.39 0.39 12 0.00 114.00 3341.00 2175 20240514 -40.28 1000 20240704 29.90 2175 -40.28 20240514 1000 29.90 20240704 2175 -40.28 20240514 1000 29.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
8 20241121 100843 57 100.00 KONEX N N N N N 1299 119 2 10.08 2598 2 1.04 1299 1299 1299 1357 1003 1180 1299.00 0.00 0 0 1181 1180 1179 1178 1177 1181 1179 12 177 500 700 1 1 2487252 32 11.39 0.39 12 0.00 114.00 3341.00 2175 20240514 -40.28 1000 20240704 29.90 2175 -40.28 20240514 1000 29.90 20240704 2175 -40.28 20240514 1000 29.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
9 20241121 090844 57 100.00 KONEX N N N N N 1180 0 3 0.00 0 0 0.00 0 0 0 1357 1003 1180 0.00 0.00 0 0 1181 1180 1179 1178 1177 1181 1179 12 177 500 700 1 1 2487252 29 10.35 0.35 12 0.00 114.00 3341.00 2175 20240514 -45.75 1000 20240704 18.00 2175 -45.75 20240514 1000 18.00 20240704 2175 -45.75 20240514 1000 18.00 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
10 20241120 160836 57 100.00 KONEX N N N N N 1180 0 3 0.00 227604 193 35.41 1178 1180 1178 1357 1003 1180 1179.30 0.00 0 0 1340 1260 1220 1140 1100 1240 1120 12 177 500 700 1 1 2487252 29 10.35 0.35 12 0.01 114.00 3341.00 2175 20240514 -45.75 1000 20240704 18.00 2175 -45.75 20240514 1000 18.00 20240704 2175 -45.75 20240514 1000 18.00 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
11 20241120 150847 57 100.00 KONEX N N N N N 1180 0 3 0.00 227604 193 35.41 1178 1180 1178 1357 1003 1180 1179.30 0.00 0 0 1340 1260 1220 1140 1100 1240 1120 12 177 500 700 1 1 2487252 29 10.35 0.35 12 0.01 114.00 3341.00 2175 20240514 -45.75 1000 20240704 18.00 2175 -45.75 20240514 1000 18.00 20240704 2175 -45.75 20240514 1000 18.00 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
12 20241120 140850 57 100.00 KONEX N N N N N 1180 0 3 0.00 227604 193 35.41 1178 1180 1178 1357 1003 1180 1179.30 0.00 0 0 1340 1260 1220 1140 1100 1240 1120 12 177 500 700 1 1 2487252 29 10.35 0.35 12 0.01 114.00 3341.00 2175 20240514 -45.75 1000 20240704 18.00 2175 -45.75 20240514 1000 18.00 20240704 2175 -45.75 20240514 1000 18.00 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N