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
162120/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
20241121,160846,57,100.00,KONEX,,,N,N,N,N, ,N,3375,65,2,1.96,179045,54,2.64,3400,3400,3310,3805,2815,3310,3315.65,0.18,0,0,3410,3360,3295,3245,3180,3385,3270,56,495,500,2180,5,1,11156602,377,13.95,2.23,12,0.00,242.00,1515.00,6430,20240717,-47.51,3160,20241113,6.80,6430,-47.51,20240717,3160,6.80,20241113,6430,-47.51,20240717,3160,6.80,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241121,150905,57,100.00,KONEX,,,N,N,N,N, ,N,3375,65,2,1.96,179045,54,2.64,3400,3400,3310,3805,2815,3310,3315.65,0.18,0,0,3410,3360,3295,3245,3180,3385,3270,56,495,500,2180,5,1,11156602,377,13.95,2.23,12,0.00,242.00,1515.00,6430,20240717,-47.51,3160,20241113,6.80,6430,-47.51,20240717,3160,6.80,20241113,6430,-47.51,20240717,3160,6.80,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241121,140904,57,100.00,KONEX,,,N,N,N,N, ,N,3395,85,2,2.57,6795,2,0.10,3400,3400,3395,3805,2815,3310,3397.50,0.18,0,0,3410,3360,3295,3245,3180,3385,3270,56,495,500,2180,5,1,11156602,379,14.03,2.24,12,0.00,242.00,1515.00,6430,20240717,-47.20,3160,20241113,7.44,6430,-47.20,20240717,3160,7.44,20241113,6430,-47.20,20240717,3160,7.44,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241121,130855,57,100.00,KONEX,,,N,N,N,N, ,N,3395,85,2,2.57,6795,2,0.10,3400,3400,3395,3805,2815,3310,3397.50,0.18,0,0,3410,3360,3295,3245,3180,3385,3270,56,495,500,2180,5,1,11156602,379,14.03,2.24,12,0.00,242.00,1515.00,6430,20240717,-47.20,3160,20241113,7.44,6430,-47.20,20240717,3160,7.44,20241113,6430,-47.20,20240717,3160,7.44,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241121,120855,57,100.00,KONEX,,,N,N,N,N, ,N,3395,85,2,2.57,6795,2,0.10,3400,3400,3395,3805,2815,3310,3397.50,0.18,0,0,3410,3360,3295,3245,3180,3385,3270,56,495,500,2180,5,1,11156602,379,14.03,2.24,12,0.00,242.00,1515.00,6430,20240717,-47.20,3160,20241113,7.44,6430,-47.20,20240717,3160,7.44,20241113,6430,-47.20,20240717,3160,7.44,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241121,110858,57,100.00,KONEX,,,N,N,N,N, ,N,3400,90,2,2.72,3400,1,0.05,3400,3400,3400,3805,2815,3310,3400.00,0.18,0,0,3410,3360,3295,3245,3180,3385,3270,56,495,500,2180,5,1,11156602,379,14.05,2.24,12,0.00,242.00,1515.00,6430,20240717,-47.12,3160,20241113,7.59,6430,-47.12,20240717,3160,7.59,20241113,6430,-47.12,20240717,3160,7.59,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241121,100900,57,100.00,KONEX,,,N,N,N,N, ,N,3400,90,2,2.72,3400,1,0.05,3400,3400,3400,3805,2815,3310,3400.00,0.18,0,0,3410,3360,3295,3245,3180,3385,3270,56,495,500,2180,5,1,11156602,379,14.05,2.24,12,0.00,242.00,1515.00,6430,20240717,-47.12,3160,20241113,7.59,6430,-47.12,20240717,3160,7.59,20241113,6430,-47.12,20240717,3160,7.59,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241121,090900,57,100.00,KONEX,,,N,N,N,N, ,N,3400,90,2,2.72,3400,1,0.05,3400,3400,3400,3805,2815,3310,3400.00,0.18,0,0,3410,3360,3295,3245,3180,3385,3270,56,495,500,2180,5,1,11156602,379,14.05,2.24,12,0.00,242.00,1515.00,6430,20240717,-47.12,3160,20241113,7.59,6430,-47.12,20240717,3160,7.59,20241113,6430,-47.12,20240717,3160,7.59,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241120,160852,57,100.00,KONEX,,,N,N,N,N, ,N,3310,30,2,0.91,6680110,2048,61.91,3275,3345,3230,3770,2790,3280,3261.77,0.18,0,0,3493,3386,3293,3186,3093,3340,3140,56,490,500,2160,5,1,11156602,369,13.68,2.18,12,0.02,242.00,1515.00,6430,20240717,-48.52,3160,20241113,4.75,6430,-48.52,20240717,3160,4.75,20241113,6430,-48.52,20240717,3160,4.75,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241120,150903,57,100.00,KONEX,,,N,N,N,N, ,N,3310,30,2,0.91,6082620,1864,56.35,3275,3345,3230,3770,2790,3280,3263.21,0.18,0,0,3493,3386,3293,3186,3093,3340,3140,56,490,500,2160,5,1,11156602,369,13.68,2.18,12,0.02,242.00,1515.00,6430,20240717,-48.52,3160,20241113,4.75,6430,-48.52,20240717,3160,4.75,20241113,6430,-48.52,20240717,3160,4.75,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241120,140906,57,100.00,KONEX,,,N,N,N,N, ,N,3330,50,2,1.52,5264005,1611,48.70,3275,3345,3250,3770,2790,3280,3267.54,0.18,0,0,3493,3386,3293,3186,3093,3340,3140,56,490,500,2160,5,1,11156602,372,13.76,2.20,12,0.01,242.00,1515.00,6430,20240717,-48.21,3160,20241113,5.38,6430,-48.21,20240717,3160,5.38,20241113,6430,-48.21,20240717,3160,5.38,20241113,0.00,N,162120,500,55 억,,20076,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 160846 57 100.00 KONEX N N N N N 3375 65 2 1.96 179045 54 2.64 3400 3400 3310 3805 2815 3310 3315.65 0.18 0 0 3410 3360 3295 3245 3180 3385 3270 56 495 500 2180 5 1 11156602 377 13.95 2.23 12 0.00 242.00 1515.00 6430 20240717 -47.51 3160 20241113 6.80 6430 -47.51 20240717 3160 6.80 20241113 6430 -47.51 20240717 3160 6.80 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
3 20241121 150905 57 100.00 KONEX N N N N N 3375 65 2 1.96 179045 54 2.64 3400 3400 3310 3805 2815 3310 3315.65 0.18 0 0 3410 3360 3295 3245 3180 3385 3270 56 495 500 2180 5 1 11156602 377 13.95 2.23 12 0.00 242.00 1515.00 6430 20240717 -47.51 3160 20241113 6.80 6430 -47.51 20240717 3160 6.80 20241113 6430 -47.51 20240717 3160 6.80 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
4 20241121 140904 57 100.00 KONEX N N N N N 3395 85 2 2.57 6795 2 0.10 3400 3400 3395 3805 2815 3310 3397.50 0.18 0 0 3410 3360 3295 3245 3180 3385 3270 56 495 500 2180 5 1 11156602 379 14.03 2.24 12 0.00 242.00 1515.00 6430 20240717 -47.20 3160 20241113 7.44 6430 -47.20 20240717 3160 7.44 20241113 6430 -47.20 20240717 3160 7.44 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
5 20241121 130855 57 100.00 KONEX N N N N N 3395 85 2 2.57 6795 2 0.10 3400 3400 3395 3805 2815 3310 3397.50 0.18 0 0 3410 3360 3295 3245 3180 3385 3270 56 495 500 2180 5 1 11156602 379 14.03 2.24 12 0.00 242.00 1515.00 6430 20240717 -47.20 3160 20241113 7.44 6430 -47.20 20240717 3160 7.44 20241113 6430 -47.20 20240717 3160 7.44 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
6 20241121 120855 57 100.00 KONEX N N N N N 3395 85 2 2.57 6795 2 0.10 3400 3400 3395 3805 2815 3310 3397.50 0.18 0 0 3410 3360 3295 3245 3180 3385 3270 56 495 500 2180 5 1 11156602 379 14.03 2.24 12 0.00 242.00 1515.00 6430 20240717 -47.20 3160 20241113 7.44 6430 -47.20 20240717 3160 7.44 20241113 6430 -47.20 20240717 3160 7.44 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
7 20241121 110858 57 100.00 KONEX N N N N N 3400 90 2 2.72 3400 1 0.05 3400 3400 3400 3805 2815 3310 3400.00 0.18 0 0 3410 3360 3295 3245 3180 3385 3270 56 495 500 2180 5 1 11156602 379 14.05 2.24 12 0.00 242.00 1515.00 6430 20240717 -47.12 3160 20241113 7.59 6430 -47.12 20240717 3160 7.59 20241113 6430 -47.12 20240717 3160 7.59 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
8 20241121 100900 57 100.00 KONEX N N N N N 3400 90 2 2.72 3400 1 0.05 3400 3400 3400 3805 2815 3310 3400.00 0.18 0 0 3410 3360 3295 3245 3180 3385 3270 56 495 500 2180 5 1 11156602 379 14.05 2.24 12 0.00 242.00 1515.00 6430 20240717 -47.12 3160 20241113 7.59 6430 -47.12 20240717 3160 7.59 20241113 6430 -47.12 20240717 3160 7.59 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
9 20241121 090900 57 100.00 KONEX N N N N N 3400 90 2 2.72 3400 1 0.05 3400 3400 3400 3805 2815 3310 3400.00 0.18 0 0 3410 3360 3295 3245 3180 3385 3270 56 495 500 2180 5 1 11156602 379 14.05 2.24 12 0.00 242.00 1515.00 6430 20240717 -47.12 3160 20241113 7.59 6430 -47.12 20240717 3160 7.59 20241113 6430 -47.12 20240717 3160 7.59 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
10 20241120 160852 57 100.00 KONEX N N N N N 3310 30 2 0.91 6680110 2048 61.91 3275 3345 3230 3770 2790 3280 3261.77 0.18 0 0 3493 3386 3293 3186 3093 3340 3140 56 490 500 2160 5 1 11156602 369 13.68 2.18 12 0.02 242.00 1515.00 6430 20240717 -48.52 3160 20241113 4.75 6430 -48.52 20240717 3160 4.75 20241113 6430 -48.52 20240717 3160 4.75 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
11 20241120 150903 57 100.00 KONEX N N N N N 3310 30 2 0.91 6082620 1864 56.35 3275 3345 3230 3770 2790 3280 3263.21 0.18 0 0 3493 3386 3293 3186 3093 3340 3140 56 490 500 2160 5 1 11156602 369 13.68 2.18 12 0.02 242.00 1515.00 6430 20240717 -48.52 3160 20241113 4.75 6430 -48.52 20240717 3160 4.75 20241113 6430 -48.52 20240717 3160 4.75 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
12 20241120 140906 57 100.00 KONEX N N N N N 3330 50 2 1.52 5264005 1611 48.70 3275 3345 3250 3770 2790 3280 3267.54 0.18 0 0 3493 3386 3293 3186 3093 3340 3140 56 490 500 2160 5 1 11156602 372 13.76 2.20 12 0.01 242.00 1515.00 6430 20240717 -48.21 3160 20241113 5.38 6430 -48.21 20240717 3160 5.38 20241113 6430 -48.21 20240717 3160 5.38 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N