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
238170/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
20241121,161003,57,100.00,KONEX,,,N,N,N,N, ,N,776,-13,5,-1.65,544841,809,134.39,799,799,671,907,671,789,673.47,0.00,0,0,923,856,758,691,593,807,642,104,118,500,470,1,1,20774684,161,-59.69,0.64,12,0.00,-13.00,1217.00,910,20241111,-14.73,354,20240527,119.21,910,-14.73,20241111,354,119.21,20240527,910,-14.73,20241111,354,119.21,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241121,151024,57,100.00,KONEX,,,N,N,N,N, ,N,776,-13,5,-1.65,544841,809,134.39,799,799,671,907,671,789,673.47,0.00,0,0,923,856,758,691,593,807,642,104,118,500,470,1,1,20774684,161,-59.69,0.64,12,0.00,-13.00,1217.00,910,20241111,-14.73,354,20240527,119.21,910,-14.73,20241111,354,119.21,20240527,910,-14.73,20241111,354,119.21,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241121,141020,57,100.00,KONEX,,,N,N,N,N, ,N,776,-13,5,-1.65,544841,809,134.39,799,799,671,907,671,789,673.47,0.00,0,0,923,856,758,691,593,807,642,104,118,500,470,1,1,20774684,161,-59.69,0.64,12,0.00,-13.00,1217.00,910,20241111,-14.73,354,20240527,119.21,910,-14.73,20241111,354,119.21,20240527,910,-14.73,20241111,354,119.21,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241121,131014,57,100.00,KONEX,,,N,N,N,N, ,N,786,-3,5,-0.38,541381,804,133.55,799,799,671,907,671,789,673.36,0.00,0,0,923,856,758,691,593,807,642,104,118,500,470,1,1,20774684,163,-60.46,0.65,12,0.00,-13.00,1217.00,910,20241111,-13.63,354,20240527,122.03,910,-13.63,20241111,354,122.03,20240527,910,-13.63,20241111,354,122.03,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241121,121015,57,100.00,KONEX,,,N,N,N,N, ,N,786,-3,5,-0.38,541381,804,133.55,799,799,671,907,671,789,673.36,0.00,0,0,923,856,758,691,593,807,642,104,118,500,470,1,1,20774684,163,-60.46,0.65,12,0.00,-13.00,1217.00,910,20241111,-13.63,354,20240527,122.03,910,-13.63,20241111,354,122.03,20240527,910,-13.63,20241111,354,122.03,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241121,111018,57,100.00,KONEX,,,N,N,N,N, ,N,798,9,2,1.14,137995,203,33.72,799,799,671,907,671,789,679.78,0.00,0,0,923,856,758,691,593,807,642,104,118,500,470,1,1,20774684,166,-61.38,0.66,12,0.00,-13.00,1217.00,910,20241111,-12.31,354,20240527,125.42,910,-12.31,20241111,354,125.42,20240527,910,-12.31,20241111,354,125.42,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241121,101017,57,100.00,KONEX,,,N,N,N,N, ,N,798,9,2,1.14,137995,203,33.72,799,799,671,907,671,789,679.78,0.00,0,0,923,856,758,691,593,807,642,104,118,500,470,1,1,20774684,166,-61.38,0.66,12,0.00,-13.00,1217.00,910,20241111,-12.31,354,20240527,125.42,910,-12.31,20241111,354,125.42,20240527,910,-12.31,20241111,354,125.42,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241121,091020,57,100.00,KONEX,,,N,N,N,N, ,N,685,-104,5,-13.18,69299,101,16.78,799,799,685,907,671,789,686.13,0.00,0,0,923,856,758,691,593,807,642,104,118,500,470,1,1,20774684,142,-52.69,0.56,12,0.00,-13.00,1217.00,910,20241111,-24.73,354,20240527,93.50,910,-24.73,20241111,354,93.50,20240527,910,-24.73,20241111,354,93.50,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241120,161010,57,100.00,KONEX,,,N,N,N,N, ,N,789,52,2,7.06,397614,602,4.33,825,825,660,847,627,737,660.49,0.00,0,0,871,803,682,614,493,838,649,104,110,500,440,1,1,20774684,164,-60.69,0.65,12,0.00,-13.00,1217.00,910,20241111,-13.30,354,20240527,122.88,910,-13.30,20241111,354,122.88,20240527,910,-13.30,20241111,354,122.88,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241120,151023,57,100.00,KONEX,,,N,N,N,N, ,N,789,52,2,7.06,397614,602,4.33,825,825,660,847,627,737,660.49,0.00,0,0,871,803,682,614,493,838,649,104,110,500,440,1,1,20774684,164,-60.69,0.65,12,0.00,-13.00,1217.00,910,20241111,-13.30,354,20240527,122.88,910,-13.30,20241111,354,122.88,20240527,910,-13.30,20241111,354,122.88,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241120,141025,57,100.00,KONEX,,,N,N,N,N, ,N,789,52,2,7.06,397614,602,4.33,825,825,660,847,627,737,660.49,0.00,0,0,871,803,682,614,493,838,649,104,110,500,440,1,1,20774684,164,-60.69,0.65,12,0.00,-13.00,1217.00,910,20241111,-13.30,354,20240527,122.88,910,-13.30,20241111,354,122.88,20240527,910,-13.30,20241111,354,122.88,20240527,0.00,N,238170,500,103 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 161003 57 100.00 KONEX N N N N N 776 -13 5 -1.65 544841 809 134.39 799 799 671 907 671 789 673.47 0.00 0 0 923 856 758 691 593 807 642 104 118 500 470 1 1 20774684 161 -59.69 0.64 12 0.00 -13.00 1217.00 910 20241111 -14.73 354 20240527 119.21 910 -14.73 20241111 354 119.21 20240527 910 -14.73 20241111 354 119.21 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
3 20241121 151024 57 100.00 KONEX N N N N N 776 -13 5 -1.65 544841 809 134.39 799 799 671 907 671 789 673.47 0.00 0 0 923 856 758 691 593 807 642 104 118 500 470 1 1 20774684 161 -59.69 0.64 12 0.00 -13.00 1217.00 910 20241111 -14.73 354 20240527 119.21 910 -14.73 20241111 354 119.21 20240527 910 -14.73 20241111 354 119.21 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
4 20241121 141020 57 100.00 KONEX N N N N N 776 -13 5 -1.65 544841 809 134.39 799 799 671 907 671 789 673.47 0.00 0 0 923 856 758 691 593 807 642 104 118 500 470 1 1 20774684 161 -59.69 0.64 12 0.00 -13.00 1217.00 910 20241111 -14.73 354 20240527 119.21 910 -14.73 20241111 354 119.21 20240527 910 -14.73 20241111 354 119.21 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
5 20241121 131014 57 100.00 KONEX N N N N N 786 -3 5 -0.38 541381 804 133.55 799 799 671 907 671 789 673.36 0.00 0 0 923 856 758 691 593 807 642 104 118 500 470 1 1 20774684 163 -60.46 0.65 12 0.00 -13.00 1217.00 910 20241111 -13.63 354 20240527 122.03 910 -13.63 20241111 354 122.03 20240527 910 -13.63 20241111 354 122.03 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
6 20241121 121015 57 100.00 KONEX N N N N N 786 -3 5 -0.38 541381 804 133.55 799 799 671 907 671 789 673.36 0.00 0 0 923 856 758 691 593 807 642 104 118 500 470 1 1 20774684 163 -60.46 0.65 12 0.00 -13.00 1217.00 910 20241111 -13.63 354 20240527 122.03 910 -13.63 20241111 354 122.03 20240527 910 -13.63 20241111 354 122.03 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
7 20241121 111018 57 100.00 KONEX N N N N N 798 9 2 1.14 137995 203 33.72 799 799 671 907 671 789 679.78 0.00 0 0 923 856 758 691 593 807 642 104 118 500 470 1 1 20774684 166 -61.38 0.66 12 0.00 -13.00 1217.00 910 20241111 -12.31 354 20240527 125.42 910 -12.31 20241111 354 125.42 20240527 910 -12.31 20241111 354 125.42 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
8 20241121 101017 57 100.00 KONEX N N N N N 798 9 2 1.14 137995 203 33.72 799 799 671 907 671 789 679.78 0.00 0 0 923 856 758 691 593 807 642 104 118 500 470 1 1 20774684 166 -61.38 0.66 12 0.00 -13.00 1217.00 910 20241111 -12.31 354 20240527 125.42 910 -12.31 20241111 354 125.42 20240527 910 -12.31 20241111 354 125.42 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
9 20241121 091020 57 100.00 KONEX N N N N N 685 -104 5 -13.18 69299 101 16.78 799 799 685 907 671 789 686.13 0.00 0 0 923 856 758 691 593 807 642 104 118 500 470 1 1 20774684 142 -52.69 0.56 12 0.00 -13.00 1217.00 910 20241111 -24.73 354 20240527 93.50 910 -24.73 20241111 354 93.50 20240527 910 -24.73 20241111 354 93.50 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
10 20241120 161010 57 100.00 KONEX N N N N N 789 52 2 7.06 397614 602 4.33 825 825 660 847 627 737 660.49 0.00 0 0 871 803 682 614 493 838 649 104 110 500 440 1 1 20774684 164 -60.69 0.65 12 0.00 -13.00 1217.00 910 20241111 -13.30 354 20240527 122.88 910 -13.30 20241111 354 122.88 20240527 910 -13.30 20241111 354 122.88 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
11 20241120 151023 57 100.00 KONEX N N N N N 789 52 2 7.06 397614 602 4.33 825 825 660 847 627 737 660.49 0.00 0 0 871 803 682 614 493 838 649 104 110 500 440 1 1 20774684 164 -60.69 0.65 12 0.00 -13.00 1217.00 910 20241111 -13.30 354 20240527 122.88 910 -13.30 20241111 354 122.88 20240527 910 -13.30 20241111 354 122.88 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
12 20241120 141025 57 100.00 KONEX N N N N N 789 52 2 7.06 397614 602 4.33 825 825 660 847 627 737 660.49 0.00 0 0 871 803 682 614 493 838 649 104 110 500 440 1 1 20774684 164 -60.69 0.65 12 0.00 -13.00 1217.00 910 20241111 -13.30 354 20240527 122.88 910 -13.30 20241111 354 122.88 20240527 910 -13.30 20241111 354 122.88 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N