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
232530/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
20241121,160956,57,100.00,KONEX,,,N,N,N,N, ,N,4245,-5,5,-0.12,4792370,1164,42.70,4345,4345,4100,4885,3615,4250,4117.16,16.47,0,0,4393,4321,4213,4141,4033,4267,4087,128,635,500,2890,5,1,25614304,1087,-14.54,157.22,12,0.00,-292.00,27.00,5160,20240319,-17.73,3485,20240130,21.81,5160,-17.73,20240319,3485,21.81,20240130,5160,-17.73,20240319,3485,21.81,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241121,151018,57,100.00,KONEX,,,N,N,N,N, ,N,4245,-5,5,-0.12,4792370,1164,42.70,4345,4345,4100,4885,3615,4250,4117.16,16.47,0,0,4393,4321,4213,4141,4033,4267,4087,128,635,500,2890,5,1,25614304,1087,-14.54,157.22,12,0.00,-292.00,27.00,5160,20240319,-17.73,3485,20240130,21.81,5160,-17.73,20240319,3485,21.81,20240130,5160,-17.73,20240319,3485,21.81,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241121,141014,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-150,5,-3.53,4287215,1045,38.33,4345,4345,4100,4885,3615,4250,4102.60,16.47,0,0,4393,4321,4213,4141,4033,4267,4087,128,635,500,2890,5,1,25614304,1050,-14.04,151.85,12,0.00,-292.00,27.00,5160,20240319,-20.54,3485,20240130,17.65,5160,-20.54,20240319,3485,17.65,20240130,5160,-20.54,20240319,3485,17.65,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241121,131007,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-150,5,-3.53,4156015,1013,37.16,4345,4345,4100,4885,3615,4250,4102.68,16.47,0,0,4393,4321,4213,4141,4033,4267,4087,128,635,500,2890,5,1,25614304,1050,-14.04,151.85,12,0.00,-292.00,27.00,5160,20240319,-20.54,3485,20240130,17.65,5160,-20.54,20240319,3485,17.65,20240130,5160,-20.54,20240319,3485,17.65,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241121,121008,57,100.00,KONEX,,,N,N,N,N, ,N,4250,0,3,0.00,55300,13,0.48,4345,4345,4155,4885,3615,4250,4253.85,16.47,0,0,4393,4321,4213,4141,4033,4267,4087,128,635,500,2890,5,1,25614304,1089,-14.55,157.41,12,0.00,-292.00,27.00,5160,20240319,-17.64,3485,20240130,21.95,5160,-17.64,20240319,3485,21.95,20240130,5160,-17.64,20240319,3485,21.95,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241121,111012,57,100.00,KONEX,,,N,N,N,N, ,N,4250,0,3,0.00,55300,13,0.48,4345,4345,4155,4885,3615,4250,4253.85,16.47,0,0,4393,4321,4213,4141,4033,4267,4087,128,635,500,2890,5,1,25614304,1089,-14.55,157.41,12,0.00,-292.00,27.00,5160,20240319,-17.64,3485,20240130,21.95,5160,-17.64,20240319,3485,21.95,20240130,5160,-17.64,20240319,3485,21.95,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241121,101011,57,100.00,KONEX,,,N,N,N,N, ,N,4260,10,2,0.24,46895,11,0.40,4345,4345,4250,4885,3615,4250,4263.18,16.47,0,0,4393,4321,4213,4141,4033,4267,4087,128,635,500,2890,5,1,25614304,1091,-14.59,157.78,12,0.00,-292.00,27.00,5160,20240319,-17.44,3485,20240130,22.24,5160,-17.44,20240319,3485,22.24,20240130,5160,-17.44,20240319,3485,22.24,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241121,091013,57,100.00,KONEX,,,N,N,N,N, ,N,4250,0,3,0.00,25595,6,0.22,4345,4345,4250,4885,3615,4250,4265.83,16.47,0,0,4393,4321,4213,4141,4033,4267,4087,128,635,500,2890,5,1,25614304,1089,-14.55,157.41,12,0.00,-292.00,27.00,5160,20240319,-17.64,3485,20240130,21.95,5160,-17.64,20240319,3485,21.95,20240130,5160,-17.64,20240319,3485,21.95,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241120,161003,57,100.00,KONEX,,,N,N,N,N, ,N,4250,0,3,0.00,11378270,2726,645.97,4285,4285,4105,4885,3615,4250,4173.98,16.47,0,0,4263,4256,4253,4246,4243,4255,4245,128,635,500,2890,5,1,25614304,1089,-14.55,157.41,12,0.01,-292.00,27.00,5160,20240319,-17.64,3485,20240130,21.95,5160,-17.64,20240319,3485,21.95,20240130,5160,-17.64,20240319,3485,21.95,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241120,151016,57,100.00,KONEX,,,N,N,N,N, ,N,4250,0,3,0.00,11357020,2721,644.79,4285,4285,4105,4885,3615,4250,4173.84,16.47,0,0,4263,4256,4253,4246,4243,4255,4245,128,635,500,2890,5,1,25614304,1089,-14.55,157.41,12,0.01,-292.00,27.00,5160,20240319,-17.64,3485,20240130,21.95,5160,-17.64,20240319,3485,21.95,20240130,5160,-17.64,20240319,3485,21.95,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241120,141018,57,100.00,KONEX,,,N,N,N,N, ,N,4270,20,2,0.47,2079860,495,117.30,4285,4285,4200,4885,3615,4250,4201.74,16.47,0,0,4263,4256,4253,4246,4243,4255,4245,128,635,500,2890,5,1,25614304,1094,-14.62,158.15,12,0.00,-292.00,27.00,5160,20240319,-17.25,3485,20240130,22.53,5160,-17.25,20240319,3485,22.53,20240130,5160,-17.25,20240319,3485,22.53,20240130,0.00,N,232530,500,128 억,,4219920,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 160956 57 100.00 KONEX N N N N N 4245 -5 5 -0.12 4792370 1164 42.70 4345 4345 4100 4885 3615 4250 4117.16 16.47 0 0 4393 4321 4213 4141 4033 4267 4087 128 635 500 2890 5 1 25614304 1087 -14.54 157.22 12 0.00 -292.00 27.00 5160 20240319 -17.73 3485 20240130 21.81 5160 -17.73 20240319 3485 21.81 20240130 5160 -17.73 20240319 3485 21.81 20240130 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
3 20241121 151018 57 100.00 KONEX N N N N N 4245 -5 5 -0.12 4792370 1164 42.70 4345 4345 4100 4885 3615 4250 4117.16 16.47 0 0 4393 4321 4213 4141 4033 4267 4087 128 635 500 2890 5 1 25614304 1087 -14.54 157.22 12 0.00 -292.00 27.00 5160 20240319 -17.73 3485 20240130 21.81 5160 -17.73 20240319 3485 21.81 20240130 5160 -17.73 20240319 3485 21.81 20240130 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
4 20241121 141014 57 100.00 KONEX N N N N N 4100 -150 5 -3.53 4287215 1045 38.33 4345 4345 4100 4885 3615 4250 4102.60 16.47 0 0 4393 4321 4213 4141 4033 4267 4087 128 635 500 2890 5 1 25614304 1050 -14.04 151.85 12 0.00 -292.00 27.00 5160 20240319 -20.54 3485 20240130 17.65 5160 -20.54 20240319 3485 17.65 20240130 5160 -20.54 20240319 3485 17.65 20240130 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
5 20241121 131007 57 100.00 KONEX N N N N N 4100 -150 5 -3.53 4156015 1013 37.16 4345 4345 4100 4885 3615 4250 4102.68 16.47 0 0 4393 4321 4213 4141 4033 4267 4087 128 635 500 2890 5 1 25614304 1050 -14.04 151.85 12 0.00 -292.00 27.00 5160 20240319 -20.54 3485 20240130 17.65 5160 -20.54 20240319 3485 17.65 20240130 5160 -20.54 20240319 3485 17.65 20240130 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
6 20241121 121008 57 100.00 KONEX N N N N N 4250 0 3 0.00 55300 13 0.48 4345 4345 4155 4885 3615 4250 4253.85 16.47 0 0 4393 4321 4213 4141 4033 4267 4087 128 635 500 2890 5 1 25614304 1089 -14.55 157.41 12 0.00 -292.00 27.00 5160 20240319 -17.64 3485 20240130 21.95 5160 -17.64 20240319 3485 21.95 20240130 5160 -17.64 20240319 3485 21.95 20240130 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
7 20241121 111012 57 100.00 KONEX N N N N N 4250 0 3 0.00 55300 13 0.48 4345 4345 4155 4885 3615 4250 4253.85 16.47 0 0 4393 4321 4213 4141 4033 4267 4087 128 635 500 2890 5 1 25614304 1089 -14.55 157.41 12 0.00 -292.00 27.00 5160 20240319 -17.64 3485 20240130 21.95 5160 -17.64 20240319 3485 21.95 20240130 5160 -17.64 20240319 3485 21.95 20240130 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
8 20241121 101011 57 100.00 KONEX N N N N N 4260 10 2 0.24 46895 11 0.40 4345 4345 4250 4885 3615 4250 4263.18 16.47 0 0 4393 4321 4213 4141 4033 4267 4087 128 635 500 2890 5 1 25614304 1091 -14.59 157.78 12 0.00 -292.00 27.00 5160 20240319 -17.44 3485 20240130 22.24 5160 -17.44 20240319 3485 22.24 20240130 5160 -17.44 20240319 3485 22.24 20240130 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
9 20241121 091013 57 100.00 KONEX N N N N N 4250 0 3 0.00 25595 6 0.22 4345 4345 4250 4885 3615 4250 4265.83 16.47 0 0 4393 4321 4213 4141 4033 4267 4087 128 635 500 2890 5 1 25614304 1089 -14.55 157.41 12 0.00 -292.00 27.00 5160 20240319 -17.64 3485 20240130 21.95 5160 -17.64 20240319 3485 21.95 20240130 5160 -17.64 20240319 3485 21.95 20240130 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
10 20241120 161003 57 100.00 KONEX N N N N N 4250 0 3 0.00 11378270 2726 645.97 4285 4285 4105 4885 3615 4250 4173.98 16.47 0 0 4263 4256 4253 4246 4243 4255 4245 128 635 500 2890 5 1 25614304 1089 -14.55 157.41 12 0.01 -292.00 27.00 5160 20240319 -17.64 3485 20240130 21.95 5160 -17.64 20240319 3485 21.95 20240130 5160 -17.64 20240319 3485 21.95 20240130 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
11 20241120 151016 57 100.00 KONEX N N N N N 4250 0 3 0.00 11357020 2721 644.79 4285 4285 4105 4885 3615 4250 4173.84 16.47 0 0 4263 4256 4253 4246 4243 4255 4245 128 635 500 2890 5 1 25614304 1089 -14.55 157.41 12 0.01 -292.00 27.00 5160 20240319 -17.64 3485 20240130 21.95 5160 -17.64 20240319 3485 21.95 20240130 5160 -17.64 20240319 3485 21.95 20240130 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
12 20241120 141018 57 100.00 KONEX N N N N N 4270 20 2 0.47 2079860 495 117.30 4285 4285 4200 4885 3615 4250 4201.74 16.47 0 0 4263 4256 4253 4246 4243 4255 4245 128 635 500 2890 5 1 25614304 1094 -14.62 158.15 12 0.00 -292.00 27.00 5160 20240319 -17.25 3485 20240130 22.53 5160 -17.25 20240319 3485 22.53 20240130 5160 -17.25 20240319 3485 22.53 20240130 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N