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
208850/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
20241121,160927,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,10600,2,0.72,5400,5400,5200,5980,4420,5200,5300.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241121,150945,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,10600,2,0.72,5400,5400,5200,5980,4420,5200,5300.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241121,140944,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,10600,2,0.72,5400,5400,5200,5980,4420,5200,5300.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241121,130936,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,10600,2,0.72,5400,5400,5200,5980,4420,5200,5300.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241121,120937,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,10600,2,0.72,5400,5400,5200,5980,4420,5200,5300.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241121,110940,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,10600,2,0.72,5400,5400,5200,5980,4420,5200,5300.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241121,100940,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,10600,2,0.72,5400,5400,5200,5980,4420,5200,5300.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241121,090941,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,0.36,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,152,17.14,1.11,12,0.00,315.00,4864.00,7000,20231114,-22.86,4300,20240415,25.58,6390,-15.49,20240903,4300,25.58,20240415,6790,-20.47,20231206,4300,25.58,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241120,160933,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,1450800,279,279.00,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.01,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241120,150944,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,1450800,279,279.00,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.01,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241120,140947,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,1450800,279,279.00,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.01,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 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 160927 57 100.00 KONEX N N N N N 5200 0 3 0.00 10600 2 0.72 5400 5400 5200 5980 4420 5200 5300.00 0.00 0 0 5200 5200 5200 5200 5200 5200 5200 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 7000 20231114 -25.71 4300 20240415 20.93 6390 -18.62 20240903 4300 20.93 20240415 6790 -23.42 20231206 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
3 20241121 150945 57 100.00 KONEX N N N N N 5200 0 3 0.00 10600 2 0.72 5400 5400 5200 5980 4420 5200 5300.00 0.00 0 0 5200 5200 5200 5200 5200 5200 5200 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 7000 20231114 -25.71 4300 20240415 20.93 6390 -18.62 20240903 4300 20.93 20240415 6790 -23.42 20231206 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
4 20241121 140944 57 100.00 KONEX N N N N N 5200 0 3 0.00 10600 2 0.72 5400 5400 5200 5980 4420 5200 5300.00 0.00 0 0 5200 5200 5200 5200 5200 5200 5200 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 7000 20231114 -25.71 4300 20240415 20.93 6390 -18.62 20240903 4300 20.93 20240415 6790 -23.42 20231206 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
5 20241121 130936 57 100.00 KONEX N N N N N 5200 0 3 0.00 10600 2 0.72 5400 5400 5200 5980 4420 5200 5300.00 0.00 0 0 5200 5200 5200 5200 5200 5200 5200 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 7000 20231114 -25.71 4300 20240415 20.93 6390 -18.62 20240903 4300 20.93 20240415 6790 -23.42 20231206 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
6 20241121 120937 57 100.00 KONEX N N N N N 5200 0 3 0.00 10600 2 0.72 5400 5400 5200 5980 4420 5200 5300.00 0.00 0 0 5200 5200 5200 5200 5200 5200 5200 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 7000 20231114 -25.71 4300 20240415 20.93 6390 -18.62 20240903 4300 20.93 20240415 6790 -23.42 20231206 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
7 20241121 110940 57 100.00 KONEX N N N N N 5200 0 3 0.00 10600 2 0.72 5400 5400 5200 5980 4420 5200 5300.00 0.00 0 0 5200 5200 5200 5200 5200 5200 5200 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 7000 20231114 -25.71 4300 20240415 20.93 6390 -18.62 20240903 4300 20.93 20240415 6790 -23.42 20231206 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
8 20241121 100940 57 100.00 KONEX N N N N N 5200 0 3 0.00 10600 2 0.72 5400 5400 5200 5980 4420 5200 5300.00 0.00 0 0 5200 5200 5200 5200 5200 5200 5200 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 7000 20231114 -25.71 4300 20240415 20.93 6390 -18.62 20240903 4300 20.93 20240415 6790 -23.42 20231206 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
9 20241121 090941 57 100.00 KONEX N N N N N 5400 200 2 3.85 5400 1 0.36 5400 5400 5400 5980 4420 5200 5400.00 0.00 0 0 5200 5200 5200 5200 5200 5200 5200 28 780 1000 3120 10 1 2820250 152 17.14 1.11 12 0.00 315.00 4864.00 7000 20231114 -22.86 4300 20240415 25.58 6390 -15.49 20240903 4300 25.58 20240415 6790 -20.47 20231206 4300 25.58 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
10 20241120 160933 57 100.00 KONEX N N N N N 5200 0 3 0.00 1450800 279 279.00 5200 5200 5200 5980 4420 5200 5200.00 0.00 0 0 5200 5200 5200 5200 5200 5200 5200 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.01 315.00 4864.00 7000 20231114 -25.71 4300 20240415 20.93 6390 -18.62 20240903 4300 20.93 20240415 6790 -23.42 20231206 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
11 20241120 150944 57 100.00 KONEX N N N N N 5200 0 3 0.00 1450800 279 279.00 5200 5200 5200 5980 4420 5200 5200.00 0.00 0 0 5200 5200 5200 5200 5200 5200 5200 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.01 315.00 4864.00 7000 20231114 -25.71 4300 20240415 20.93 6390 -18.62 20240903 4300 20.93 20240415 6790 -23.42 20231206 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
12 20241120 140947 57 100.00 KONEX N N N N N 5200 0 3 0.00 1450800 279 279.00 5200 5200 5200 5980 4420 5200 5200.00 0.00 0 0 5200 5200 5200 5200 5200 5200 5200 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.01 315.00 4864.00 7000 20231114 -25.71 4300 20240415 20.93 6390 -18.62 20240903 4300 20.93 20240415 6790 -23.42 20231206 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N