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
212310/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
20241121,160929,57,100.00,KONEX,,,N,N,N,N, ,N,953,-11,5,-1.14,3138008,3737,218.67,887,1000,820,1108,820,964,839.71,0.00,0,0,1109,1036,924,851,739,1073,888,53,144,500,570,1,1,10587170,101,-3.01,0.69,12,0.04,-317.00,1373.00,4000,20231218,-76.17,802,20241113,18.83,3595,-73.49,20240226,802,18.83,20241113,4000,-76.17,20231218,802,18.83,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241121,150947,57,100.00,KONEX,,,N,N,N,N, ,N,954,-10,5,-1.04,2909288,3497,204.62,887,1000,820,1108,820,964,831.94,0.00,0,0,1109,1036,924,851,739,1073,888,53,144,500,570,1,1,10587170,101,-3.01,0.69,12,0.03,-317.00,1373.00,4000,20231218,-76.15,802,20241113,18.95,3595,-73.46,20240226,802,18.95,20241113,4000,-76.15,20231218,802,18.95,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241121,140946,57,100.00,KONEX,,,N,N,N,N, ,N,979,15,2,1.56,370514,418,24.46,887,1000,879,1108,820,964,886.40,0.00,0,0,1109,1036,924,851,739,1073,888,53,144,500,570,1,1,10587170,104,-3.09,0.71,12,0.00,-317.00,1373.00,4000,20231218,-75.52,802,20241113,22.07,3595,-72.77,20240226,802,22.07,20241113,4000,-75.52,20231218,802,22.07,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241121,130939,57,100.00,KONEX,,,N,N,N,N, ,N,979,15,2,1.56,370514,418,24.46,887,1000,879,1108,820,964,886.40,0.00,0,0,1109,1036,924,851,739,1073,888,53,144,500,570,1,1,10587170,104,-3.09,0.71,12,0.00,-317.00,1373.00,4000,20231218,-75.52,802,20241113,22.07,3595,-72.77,20240226,802,22.07,20241113,4000,-75.52,20231218,802,22.07,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241121,120939,57,100.00,KONEX,,,N,N,N,N, ,N,979,15,2,1.56,370514,418,24.46,887,1000,879,1108,820,964,886.40,0.00,0,0,1109,1036,924,851,739,1073,888,53,144,500,570,1,1,10587170,104,-3.09,0.71,12,0.00,-317.00,1373.00,4000,20231218,-75.52,802,20241113,22.07,3595,-72.77,20240226,802,22.07,20241113,4000,-75.52,20231218,802,22.07,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241121,110942,57,100.00,KONEX,,,N,N,N,N, ,N,979,15,2,1.56,370514,418,24.46,887,1000,879,1108,820,964,886.40,0.00,0,0,1109,1036,924,851,739,1073,888,53,144,500,570,1,1,10587170,104,-3.09,0.71,12,0.00,-317.00,1373.00,4000,20231218,-75.52,802,20241113,22.07,3595,-72.77,20240226,802,22.07,20241113,4000,-75.52,20231218,802,22.07,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241121,100942,57,100.00,KONEX,,,N,N,N,N, ,N,979,15,2,1.56,370514,418,24.46,887,1000,879,1108,820,964,886.40,0.00,0,0,1109,1036,924,851,739,1073,888,53,144,500,570,1,1,10587170,104,-3.09,0.71,12,0.00,-317.00,1373.00,4000,20231218,-75.52,802,20241113,22.07,3595,-72.77,20240226,802,22.07,20241113,4000,-75.52,20231218,802,22.07,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241121,090944,57,100.00,KONEX,,,N,N,N,N, ,N,1000,36,2,3.73,363055,410,23.99,887,1000,879,1108,820,964,885.50,0.00,0,0,1109,1036,924,851,739,1073,888,53,144,500,570,1,1,10587170,106,-3.15,0.73,12,0.00,-317.00,1373.00,4000,20231218,-75.00,802,20241113,24.69,3595,-72.18,20240226,802,24.69,20241113,4000,-75.00,20231218,802,24.69,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241120,160935,57,100.00,KONEX,,,N,N,N,N, ,N,964,9,2,0.94,1390800,1709,39.61,813,997,812,1098,812,955,813.81,0.00,0,0,1084,1019,934,869,784,977,827,53,143,500,570,1,1,10587170,102,-3.04,0.70,12,0.02,-317.00,1373.00,4000,20231218,-75.90,802,20241113,20.20,3595,-73.18,20240226,802,20.20,20241113,4000,-75.90,20231218,802,20.20,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241120,150947,57,100.00,KONEX,,,N,N,N,N, ,N,964,9,2,0.94,1390800,1709,39.61,813,997,812,1098,812,955,813.81,0.00,0,0,1084,1019,934,869,784,977,827,53,143,500,570,1,1,10587170,102,-3.04,0.70,12,0.02,-317.00,1373.00,4000,20231218,-75.90,802,20241113,20.20,3595,-73.18,20240226,802,20.20,20241113,4000,-75.90,20231218,802,20.20,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241120,140949,57,100.00,KONEX,,,N,N,N,N, ,N,964,9,2,0.94,1390800,1709,39.61,813,997,812,1098,812,955,813.81,0.00,0,0,1084,1019,934,869,784,977,827,53,143,500,570,1,1,10587170,102,-3.04,0.70,12,0.02,-317.00,1373.00,4000,20231218,-75.90,802,20241113,20.20,3595,-73.18,20240226,802,20.20,20241113,4000,-75.90,20231218,802,20.20,20241113,0.00,N,212310,500,52 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 160929 57 100.00 KONEX N N N N N 953 -11 5 -1.14 3138008 3737 218.67 887 1000 820 1108 820 964 839.71 0.00 0 0 1109 1036 924 851 739 1073 888 53 144 500 570 1 1 10587170 101 -3.01 0.69 12 0.04 -317.00 1373.00 4000 20231218 -76.17 802 20241113 18.83 3595 -73.49 20240226 802 18.83 20241113 4000 -76.17 20231218 802 18.83 20241113 0.00 N 212310 500 52 억 0 N N 0 N 00 N
3 20241121 150947 57 100.00 KONEX N N N N N 954 -10 5 -1.04 2909288 3497 204.62 887 1000 820 1108 820 964 831.94 0.00 0 0 1109 1036 924 851 739 1073 888 53 144 500 570 1 1 10587170 101 -3.01 0.69 12 0.03 -317.00 1373.00 4000 20231218 -76.15 802 20241113 18.95 3595 -73.46 20240226 802 18.95 20241113 4000 -76.15 20231218 802 18.95 20241113 0.00 N 212310 500 52 억 0 N N 0 N 00 N
4 20241121 140946 57 100.00 KONEX N N N N N 979 15 2 1.56 370514 418 24.46 887 1000 879 1108 820 964 886.40 0.00 0 0 1109 1036 924 851 739 1073 888 53 144 500 570 1 1 10587170 104 -3.09 0.71 12 0.00 -317.00 1373.00 4000 20231218 -75.52 802 20241113 22.07 3595 -72.77 20240226 802 22.07 20241113 4000 -75.52 20231218 802 22.07 20241113 0.00 N 212310 500 52 억 0 N N 0 N 00 N
5 20241121 130939 57 100.00 KONEX N N N N N 979 15 2 1.56 370514 418 24.46 887 1000 879 1108 820 964 886.40 0.00 0 0 1109 1036 924 851 739 1073 888 53 144 500 570 1 1 10587170 104 -3.09 0.71 12 0.00 -317.00 1373.00 4000 20231218 -75.52 802 20241113 22.07 3595 -72.77 20240226 802 22.07 20241113 4000 -75.52 20231218 802 22.07 20241113 0.00 N 212310 500 52 억 0 N N 0 N 00 N
6 20241121 120939 57 100.00 KONEX N N N N N 979 15 2 1.56 370514 418 24.46 887 1000 879 1108 820 964 886.40 0.00 0 0 1109 1036 924 851 739 1073 888 53 144 500 570 1 1 10587170 104 -3.09 0.71 12 0.00 -317.00 1373.00 4000 20231218 -75.52 802 20241113 22.07 3595 -72.77 20240226 802 22.07 20241113 4000 -75.52 20231218 802 22.07 20241113 0.00 N 212310 500 52 억 0 N N 0 N 00 N
7 20241121 110942 57 100.00 KONEX N N N N N 979 15 2 1.56 370514 418 24.46 887 1000 879 1108 820 964 886.40 0.00 0 0 1109 1036 924 851 739 1073 888 53 144 500 570 1 1 10587170 104 -3.09 0.71 12 0.00 -317.00 1373.00 4000 20231218 -75.52 802 20241113 22.07 3595 -72.77 20240226 802 22.07 20241113 4000 -75.52 20231218 802 22.07 20241113 0.00 N 212310 500 52 억 0 N N 0 N 00 N
8 20241121 100942 57 100.00 KONEX N N N N N 979 15 2 1.56 370514 418 24.46 887 1000 879 1108 820 964 886.40 0.00 0 0 1109 1036 924 851 739 1073 888 53 144 500 570 1 1 10587170 104 -3.09 0.71 12 0.00 -317.00 1373.00 4000 20231218 -75.52 802 20241113 22.07 3595 -72.77 20240226 802 22.07 20241113 4000 -75.52 20231218 802 22.07 20241113 0.00 N 212310 500 52 억 0 N N 0 N 00 N
9 20241121 090944 57 100.00 KONEX N N N N N 1000 36 2 3.73 363055 410 23.99 887 1000 879 1108 820 964 885.50 0.00 0 0 1109 1036 924 851 739 1073 888 53 144 500 570 1 1 10587170 106 -3.15 0.73 12 0.00 -317.00 1373.00 4000 20231218 -75.00 802 20241113 24.69 3595 -72.18 20240226 802 24.69 20241113 4000 -75.00 20231218 802 24.69 20241113 0.00 N 212310 500 52 억 0 N N 0 N 00 N
10 20241120 160935 57 100.00 KONEX N N N N N 964 9 2 0.94 1390800 1709 39.61 813 997 812 1098 812 955 813.81 0.00 0 0 1084 1019 934 869 784 977 827 53 143 500 570 1 1 10587170 102 -3.04 0.70 12 0.02 -317.00 1373.00 4000 20231218 -75.90 802 20241113 20.20 3595 -73.18 20240226 802 20.20 20241113 4000 -75.90 20231218 802 20.20 20241113 0.00 N 212310 500 52 억 0 N N 0 N 00 N
11 20241120 150947 57 100.00 KONEX N N N N N 964 9 2 0.94 1390800 1709 39.61 813 997 812 1098 812 955 813.81 0.00 0 0 1084 1019 934 869 784 977 827 53 143 500 570 1 1 10587170 102 -3.04 0.70 12 0.02 -317.00 1373.00 4000 20231218 -75.90 802 20241113 20.20 3595 -73.18 20240226 802 20.20 20241113 4000 -75.90 20231218 802 20.20 20241113 0.00 N 212310 500 52 억 0 N N 0 N 00 N
12 20241120 140949 57 100.00 KONEX N N N N N 964 9 2 0.94 1390800 1709 39.61 813 997 812 1098 812 955 813.81 0.00 0 0 1084 1019 934 869 784 977 827 53 143 500 570 1 1 10587170 102 -3.04 0.70 12 0.02 -317.00 1373.00 4000 20231218 -75.90 802 20241113 20.20 3595 -73.18 20240226 802 20.20 20241113 4000 -75.90 20231218 802 20.20 20241113 0.00 N 212310 500 52 억 0 N N 0 N 00 N