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
238500/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,322,-22,5,-6.40,46391148,144380,327.08,345,345,310,395,293,344,321.31,0.00,0,0,377,360,345,328,313,353,321,84,51,200,200,1,1,42018262,135,-2.09,2.46,12,0.34,-154.00,131.00,1289,20240201,-75.02,213,20240814,51.17,1289,-75.02,20240201,213,51.17,20240814,1289,-75.02,20240201,213,51.17,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241121,151025,57,100.00,KONEX,,,N,N,N,N, ,N,322,-22,5,-6.40,40926807,126903,287.49,345,345,311,395,293,344,322.50,0.00,0,0,377,360,345,328,313,353,321,84,51,200,200,1,1,42018262,135,-2.09,2.46,12,0.30,-154.00,131.00,1289,20240201,-75.02,213,20240814,51.17,1289,-75.02,20240201,213,51.17,20240814,1289,-75.02,20240201,213,51.17,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241121,141021,57,100.00,KONEX,,,N,N,N,N, ,N,329,-15,5,-4.36,26549660,81730,185.15,345,345,317,395,293,344,324.85,0.00,0,0,377,360,345,328,313,353,321,84,51,200,200,1,1,42018262,138,-2.14,2.51,12,0.19,-154.00,131.00,1289,20240201,-74.48,213,20240814,54.46,1289,-74.48,20240201,213,54.46,20240814,1289,-74.48,20240201,213,54.46,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241121,131014,57,100.00,KONEX,,,N,N,N,N, ,N,328,-16,5,-4.65,25056151,77170,174.82,345,345,317,395,293,344,324.69,0.00,0,0,377,360,345,328,313,353,321,84,51,200,200,1,1,42018262,138,-2.13,2.50,12,0.18,-154.00,131.00,1289,20240201,-74.55,213,20240814,53.99,1289,-74.55,20240201,213,53.99,20240814,1289,-74.55,20240201,213,53.99,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241121,121015,57,100.00,KONEX,,,N,N,N,N, ,N,329,-15,5,-4.36,22155488,68365,154.88,345,345,317,395,293,344,324.08,0.00,0,0,377,360,345,328,313,353,321,84,51,200,200,1,1,42018262,138,-2.14,2.51,12,0.16,-154.00,131.00,1289,20240201,-74.48,213,20240814,54.46,1289,-74.48,20240201,213,54.46,20240814,1289,-74.48,20240201,213,54.46,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241121,111019,57,100.00,KONEX,,,N,N,N,N, ,N,331,-13,5,-3.78,21254535,65621,148.66,345,345,317,395,293,344,323.90,0.00,0,0,377,360,345,328,313,353,321,84,51,200,200,1,1,42018262,139,-2.15,2.53,12,0.16,-154.00,131.00,1289,20240201,-74.32,213,20240814,55.40,1289,-74.32,20240201,213,55.40,20240814,1289,-74.32,20240201,213,55.40,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241121,101018,57,100.00,KONEX,,,N,N,N,N, ,N,327,-17,5,-4.94,18962055,58619,132.80,345,345,317,395,293,344,323.48,0.00,0,0,377,360,345,328,313,353,321,84,51,200,200,1,1,42018262,137,-2.12,2.50,12,0.14,-154.00,131.00,1289,20240201,-74.63,213,20240814,53.52,1289,-74.63,20240201,213,53.52,20240814,1289,-74.63,20240201,213,53.52,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241121,091020,57,100.00,KONEX,,,N,N,N,N, ,N,332,-12,5,-3.49,69348,207,0.47,345,345,332,395,293,344,335.01,0.00,0,0,377,360,345,328,313,353,321,84,51,200,200,1,1,42018262,140,-2.16,2.53,12,0.00,-154.00,131.00,1289,20240201,-74.24,213,20240814,55.87,1289,-74.24,20240201,213,55.87,20240814,1289,-74.24,20240201,213,55.87,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241120,161011,57,100.00,KONEX,,,N,N,N,N, ,N,344,-9,5,-2.55,14939047,44142,22.76,348,362,330,405,301,353,338.43,0.00,0,0,388,370,345,327,302,379,336,84,52,200,210,1,1,42018262,145,-2.23,2.63,12,0.11,-154.00,131.00,1289,20240201,-73.31,213,20240814,61.50,1289,-73.31,20240201,213,61.50,20240814,1289,-73.31,20240201,213,61.50,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241120,151024,57,100.00,KONEX,,,N,N,N,N, ,N,346,-7,5,-1.98,14549201,43012,22.18,348,362,330,405,301,353,338.26,0.00,0,0,388,370,345,327,302,379,336,84,52,200,210,1,1,42018262,145,-2.25,2.64,12,0.10,-154.00,131.00,1289,20240201,-73.16,213,20240814,62.44,1289,-73.16,20240201,213,62.44,20240814,1289,-73.16,20240201,213,62.44,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241120,141025,57,100.00,KONEX,,,N,N,N,N, ,N,345,-8,5,-2.27,14364803,42476,21.90,348,362,330,405,301,353,338.19,0.00,0,0,388,370,345,327,302,379,336,84,52,200,210,1,1,42018262,145,-2.24,2.63,12,0.10,-154.00,131.00,1289,20240201,-73.24,213,20240814,61.97,1289,-73.24,20240201,213,61.97,20240814,1289,-73.24,20240201,213,61.97,20240814,0.00,N,238500,200,84 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 322 -22 5 -6.40 46391148 144380 327.08 345 345 310 395 293 344 321.31 0.00 0 0 377 360 345 328 313 353 321 84 51 200 200 1 1 42018262 135 -2.09 2.46 12 0.34 -154.00 131.00 1289 20240201 -75.02 213 20240814 51.17 1289 -75.02 20240201 213 51.17 20240814 1289 -75.02 20240201 213 51.17 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
3 20241121 151025 57 100.00 KONEX N N N N N 322 -22 5 -6.40 40926807 126903 287.49 345 345 311 395 293 344 322.50 0.00 0 0 377 360 345 328 313 353 321 84 51 200 200 1 1 42018262 135 -2.09 2.46 12 0.30 -154.00 131.00 1289 20240201 -75.02 213 20240814 51.17 1289 -75.02 20240201 213 51.17 20240814 1289 -75.02 20240201 213 51.17 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
4 20241121 141021 57 100.00 KONEX N N N N N 329 -15 5 -4.36 26549660 81730 185.15 345 345 317 395 293 344 324.85 0.00 0 0 377 360 345 328 313 353 321 84 51 200 200 1 1 42018262 138 -2.14 2.51 12 0.19 -154.00 131.00 1289 20240201 -74.48 213 20240814 54.46 1289 -74.48 20240201 213 54.46 20240814 1289 -74.48 20240201 213 54.46 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
5 20241121 131014 57 100.00 KONEX N N N N N 328 -16 5 -4.65 25056151 77170 174.82 345 345 317 395 293 344 324.69 0.00 0 0 377 360 345 328 313 353 321 84 51 200 200 1 1 42018262 138 -2.13 2.50 12 0.18 -154.00 131.00 1289 20240201 -74.55 213 20240814 53.99 1289 -74.55 20240201 213 53.99 20240814 1289 -74.55 20240201 213 53.99 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
6 20241121 121015 57 100.00 KONEX N N N N N 329 -15 5 -4.36 22155488 68365 154.88 345 345 317 395 293 344 324.08 0.00 0 0 377 360 345 328 313 353 321 84 51 200 200 1 1 42018262 138 -2.14 2.51 12 0.16 -154.00 131.00 1289 20240201 -74.48 213 20240814 54.46 1289 -74.48 20240201 213 54.46 20240814 1289 -74.48 20240201 213 54.46 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
7 20241121 111019 57 100.00 KONEX N N N N N 331 -13 5 -3.78 21254535 65621 148.66 345 345 317 395 293 344 323.90 0.00 0 0 377 360 345 328 313 353 321 84 51 200 200 1 1 42018262 139 -2.15 2.53 12 0.16 -154.00 131.00 1289 20240201 -74.32 213 20240814 55.40 1289 -74.32 20240201 213 55.40 20240814 1289 -74.32 20240201 213 55.40 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
8 20241121 101018 57 100.00 KONEX N N N N N 327 -17 5 -4.94 18962055 58619 132.80 345 345 317 395 293 344 323.48 0.00 0 0 377 360 345 328 313 353 321 84 51 200 200 1 1 42018262 137 -2.12 2.50 12 0.14 -154.00 131.00 1289 20240201 -74.63 213 20240814 53.52 1289 -74.63 20240201 213 53.52 20240814 1289 -74.63 20240201 213 53.52 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
9 20241121 091020 57 100.00 KONEX N N N N N 332 -12 5 -3.49 69348 207 0.47 345 345 332 395 293 344 335.01 0.00 0 0 377 360 345 328 313 353 321 84 51 200 200 1 1 42018262 140 -2.16 2.53 12 0.00 -154.00 131.00 1289 20240201 -74.24 213 20240814 55.87 1289 -74.24 20240201 213 55.87 20240814 1289 -74.24 20240201 213 55.87 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
10 20241120 161011 57 100.00 KONEX N N N N N 344 -9 5 -2.55 14939047 44142 22.76 348 362 330 405 301 353 338.43 0.00 0 0 388 370 345 327 302 379 336 84 52 200 210 1 1 42018262 145 -2.23 2.63 12 0.11 -154.00 131.00 1289 20240201 -73.31 213 20240814 61.50 1289 -73.31 20240201 213 61.50 20240814 1289 -73.31 20240201 213 61.50 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
11 20241120 151024 57 100.00 KONEX N N N N N 346 -7 5 -1.98 14549201 43012 22.18 348 362 330 405 301 353 338.26 0.00 0 0 388 370 345 327 302 379 336 84 52 200 210 1 1 42018262 145 -2.25 2.64 12 0.10 -154.00 131.00 1289 20240201 -73.16 213 20240814 62.44 1289 -73.16 20240201 213 62.44 20240814 1289 -73.16 20240201 213 62.44 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
12 20241120 141025 57 100.00 KONEX N N N N N 345 -8 5 -2.27 14364803 42476 21.90 348 362 330 405 301 353 338.19 0.00 0 0 388 370 345 327 302 379 336 84 52 200 210 1 1 42018262 145 -2.24 2.63 12 0.10 -154.00 131.00 1289 20240201 -73.24 213 20240814 61.97 1289 -73.24 20240201 213 61.97 20240814 1289 -73.24 20240201 213 61.97 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N