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
234070/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
20241121,160958,57,100.00,KONEX,,,N,N,N,N, ,N,1275,-224,4,-14.94,201450,158,15800.00,1275,1275,1275,1723,1275,1499,1275.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,35,224,500,890,1,1,6938482,88,1.84,0.18,12,0.00,694.00,7256.00,1977,20240510,-35.51,811,20240902,57.21,1977,-35.51,20240510,811,57.21,20240902,1977,-35.51,20240510,811,57.21,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241121,151019,57,100.00,KONEX,,,N,N,N,N, ,N,1275,-224,4,-14.94,201450,158,15800.00,1275,1275,1275,1723,1275,1499,1275.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,35,224,500,890,1,1,6938482,88,1.84,0.18,12,0.00,694.00,7256.00,1977,20240510,-35.51,811,20240902,57.21,1977,-35.51,20240510,811,57.21,20240902,1977,-35.51,20240510,811,57.21,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241121,141015,57,100.00,KONEX,,,N,N,N,N, ,N,1275,-224,4,-14.94,201450,158,15800.00,1275,1275,1275,1723,1275,1499,1275.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,35,224,500,890,1,1,6938482,88,1.84,0.18,12,0.00,694.00,7256.00,1977,20240510,-35.51,811,20240902,57.21,1977,-35.51,20240510,811,57.21,20240902,1977,-35.51,20240510,811,57.21,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241121,131008,57,100.00,KONEX,,,N,N,N,N, ,N,1275,-224,4,-14.94,1275,1,100.00,1275,1275,1275,1723,1275,1499,1275.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,35,224,500,890,1,1,6938482,88,1.84,0.18,12,0.00,694.00,7256.00,1977,20240510,-35.51,811,20240902,57.21,1977,-35.51,20240510,811,57.21,20240902,1977,-35.51,20240510,811,57.21,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241121,121009,57,100.00,KONEX,,,N,N,N,N, ,N,1275,-224,4,-14.94,1275,1,100.00,1275,1275,1275,1723,1275,1499,1275.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,35,224,500,890,1,1,6938482,88,1.84,0.18,12,0.00,694.00,7256.00,1977,20240510,-35.51,811,20240902,57.21,1977,-35.51,20240510,811,57.21,20240902,1977,-35.51,20240510,811,57.21,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241121,111014,57,100.00,KONEX,,,N,N,N,N, ,N,1275,-224,4,-14.94,1275,1,100.00,1275,1275,1275,1723,1275,1499,1275.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,35,224,500,890,1,1,6938482,88,1.84,0.18,12,0.00,694.00,7256.00,1977,20240510,-35.51,811,20240902,57.21,1977,-35.51,20240510,811,57.21,20240902,1977,-35.51,20240510,811,57.21,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241121,101012,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,35,224,500,890,1,1,6938482,104,2.16,0.21,12,0.00,694.00,7256.00,1977,20240510,-24.18,811,20240902,84.83,1977,-24.18,20240510,811,84.83,20240902,1977,-24.18,20240510,811,84.83,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241121,091015,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,35,224,500,890,1,1,6938482,104,2.16,0.21,12,0.00,694.00,7256.00,1977,20240510,-24.18,811,20240902,84.83,1977,-24.18,20240510,811,84.83,20240902,1977,-24.18,20240510,811,84.83,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241120,161005,57,100.00,KONEX,,,N,N,N,N, ,N,1499,158,2,11.78,1499,1,0.93,1499,1499,1499,1542,1140,1341,1499.00,0.00,0,0,1341,1341,1341,1341,1341,1341,1341,35,201,500,800,1,1,6938482,104,2.16,0.21,12,0.00,694.00,7256.00,1977,20240510,-24.18,811,20240902,84.83,1977,-24.18,20240510,811,84.83,20240902,1977,-24.18,20240510,811,84.83,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241120,151018,57,100.00,KONEX,,,N,N,N,N, ,N,1499,158,2,11.78,1499,1,0.93,1499,1499,1499,1542,1140,1341,1499.00,0.00,0,0,1341,1341,1341,1341,1341,1341,1341,35,201,500,800,1,1,6938482,104,2.16,0.21,12,0.00,694.00,7256.00,1977,20240510,-24.18,811,20240902,84.83,1977,-24.18,20240510,811,84.83,20240902,1977,-24.18,20240510,811,84.83,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241120,141019,57,100.00,KONEX,,,N,N,N,N, ,N,1499,158,2,11.78,1499,1,0.93,1499,1499,1499,1542,1140,1341,1499.00,0.00,0,0,1341,1341,1341,1341,1341,1341,1341,35,201,500,800,1,1,6938482,104,2.16,0.21,12,0.00,694.00,7256.00,1977,20240510,-24.18,811,20240902,84.83,1977,-24.18,20240510,811,84.83,20240902,1977,-24.18,20240510,811,84.83,20240902,0.00,N,234070,500,34 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 160958 57 100.00 KONEX N N N N N 1275 -224 4 -14.94 201450 158 15800.00 1275 1275 1275 1723 1275 1499 1275.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 35 224 500 890 1 1 6938482 88 1.84 0.18 12 0.00 694.00 7256.00 1977 20240510 -35.51 811 20240902 57.21 1977 -35.51 20240510 811 57.21 20240902 1977 -35.51 20240510 811 57.21 20240902 0.00 N 234070 500 34 억 0 N N 0 N 00 N
3 20241121 151019 57 100.00 KONEX N N N N N 1275 -224 4 -14.94 201450 158 15800.00 1275 1275 1275 1723 1275 1499 1275.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 35 224 500 890 1 1 6938482 88 1.84 0.18 12 0.00 694.00 7256.00 1977 20240510 -35.51 811 20240902 57.21 1977 -35.51 20240510 811 57.21 20240902 1977 -35.51 20240510 811 57.21 20240902 0.00 N 234070 500 34 억 0 N N 0 N 00 N
4 20241121 141015 57 100.00 KONEX N N N N N 1275 -224 4 -14.94 201450 158 15800.00 1275 1275 1275 1723 1275 1499 1275.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 35 224 500 890 1 1 6938482 88 1.84 0.18 12 0.00 694.00 7256.00 1977 20240510 -35.51 811 20240902 57.21 1977 -35.51 20240510 811 57.21 20240902 1977 -35.51 20240510 811 57.21 20240902 0.00 N 234070 500 34 억 0 N N 0 N 00 N
5 20241121 131008 57 100.00 KONEX N N N N N 1275 -224 4 -14.94 1275 1 100.00 1275 1275 1275 1723 1275 1499 1275.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 35 224 500 890 1 1 6938482 88 1.84 0.18 12 0.00 694.00 7256.00 1977 20240510 -35.51 811 20240902 57.21 1977 -35.51 20240510 811 57.21 20240902 1977 -35.51 20240510 811 57.21 20240902 0.00 N 234070 500 34 억 0 N N 0 N 00 N
6 20241121 121009 57 100.00 KONEX N N N N N 1275 -224 4 -14.94 1275 1 100.00 1275 1275 1275 1723 1275 1499 1275.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 35 224 500 890 1 1 6938482 88 1.84 0.18 12 0.00 694.00 7256.00 1977 20240510 -35.51 811 20240902 57.21 1977 -35.51 20240510 811 57.21 20240902 1977 -35.51 20240510 811 57.21 20240902 0.00 N 234070 500 34 억 0 N N 0 N 00 N
7 20241121 111014 57 100.00 KONEX N N N N N 1275 -224 4 -14.94 1275 1 100.00 1275 1275 1275 1723 1275 1499 1275.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 35 224 500 890 1 1 6938482 88 1.84 0.18 12 0.00 694.00 7256.00 1977 20240510 -35.51 811 20240902 57.21 1977 -35.51 20240510 811 57.21 20240902 1977 -35.51 20240510 811 57.21 20240902 0.00 N 234070 500 34 억 0 N N 0 N 00 N
8 20241121 101012 57 100.00 KONEX N N N N N 1499 0 3 0.00 0 0 0.00 0 0 0 1723 1275 1499 0.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 35 224 500 890 1 1 6938482 104 2.16 0.21 12 0.00 694.00 7256.00 1977 20240510 -24.18 811 20240902 84.83 1977 -24.18 20240510 811 84.83 20240902 1977 -24.18 20240510 811 84.83 20240902 0.00 N 234070 500 34 억 0 N N 0 N 00 N
9 20241121 091015 57 100.00 KONEX N N N N N 1499 0 3 0.00 0 0 0.00 0 0 0 1723 1275 1499 0.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 35 224 500 890 1 1 6938482 104 2.16 0.21 12 0.00 694.00 7256.00 1977 20240510 -24.18 811 20240902 84.83 1977 -24.18 20240510 811 84.83 20240902 1977 -24.18 20240510 811 84.83 20240902 0.00 N 234070 500 34 억 0 N N 0 N 00 N
10 20241120 161005 57 100.00 KONEX N N N N N 1499 158 2 11.78 1499 1 0.93 1499 1499 1499 1542 1140 1341 1499.00 0.00 0 0 1341 1341 1341 1341 1341 1341 1341 35 201 500 800 1 1 6938482 104 2.16 0.21 12 0.00 694.00 7256.00 1977 20240510 -24.18 811 20240902 84.83 1977 -24.18 20240510 811 84.83 20240902 1977 -24.18 20240510 811 84.83 20240902 0.00 N 234070 500 34 억 0 N N 0 N 00 N
11 20241120 151018 57 100.00 KONEX N N N N N 1499 158 2 11.78 1499 1 0.93 1499 1499 1499 1542 1140 1341 1499.00 0.00 0 0 1341 1341 1341 1341 1341 1341 1341 35 201 500 800 1 1 6938482 104 2.16 0.21 12 0.00 694.00 7256.00 1977 20240510 -24.18 811 20240902 84.83 1977 -24.18 20240510 811 84.83 20240902 1977 -24.18 20240510 811 84.83 20240902 0.00 N 234070 500 34 억 0 N N 0 N 00 N
12 20241120 141019 57 100.00 KONEX N N N N N 1499 158 2 11.78 1499 1 0.93 1499 1499 1499 1542 1140 1341 1499.00 0.00 0 0 1341 1341 1341 1341 1341 1341 1341 35 201 500 800 1 1 6938482 104 2.16 0.21 12 0.00 694.00 7256.00 1977 20240510 -24.18 811 20240902 84.83 1977 -24.18 20240510 811 84.83 20240902 1977 -24.18 20240510 811 84.83 20240902 0.00 N 234070 500 34 억 0 N N 0 N 00 N