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
258540/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
20241121,161021,57,100.00,KONEX,,,N,N,N,N, ,N,883,-64,5,-6.76,6393096,7411,370550.00,999,999,852,1089,805,947,862.65,0.00,0,0,949,947,947,945,945,948,946,52,142,500,560,1,1,10378119,92,-10.03,-7.06,12,0.07,-88.00,-125.00,2260,20240610,-60.93,503,20240102,75.55,2260,-60.93,20240610,503,75.55,20240102,2260,-60.93,20240610,503,75.55,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241121,151043,57,100.00,KONEX,,,N,N,N,N, ,N,880,-67,5,-7.07,5096596,5929,296450.00,999,999,852,1089,805,947,859.60,0.00,0,0,949,947,947,945,945,948,946,52,142,500,560,1,1,10378119,91,-10.00,-7.04,12,0.06,-88.00,-125.00,2260,20240610,-61.06,503,20240102,74.95,2260,-61.06,20240610,503,74.95,20240102,2260,-61.06,20240610,503,74.95,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241121,141039,57,100.00,KONEX,,,N,N,N,N, ,N,882,-65,5,-6.86,5081636,5912,295600.00,999,999,852,1089,805,947,859.55,0.00,0,0,949,947,947,945,945,948,946,52,142,500,560,1,1,10378119,92,-10.02,-7.06,12,0.06,-88.00,-125.00,2260,20240610,-60.97,503,20240102,75.35,2260,-60.97,20240610,503,75.35,20240102,2260,-60.97,20240610,503,75.35,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241121,131032,57,100.00,KONEX,,,N,N,N,N, ,N,859,-88,5,-9.29,943451,1089,54450.00,999,999,854,1089,805,947,866.35,0.00,0,0,949,947,947,945,945,948,946,52,142,500,560,1,1,10378119,89,-9.76,-6.87,12,0.01,-88.00,-125.00,2260,20240610,-61.99,503,20240102,70.78,2260,-61.99,20240610,503,70.78,20240102,2260,-61.99,20240610,503,70.78,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241121,121033,57,100.00,KONEX,,,N,N,N,N, ,N,900,-47,5,-4.96,341166,388,19400.00,999,999,854,1089,805,947,879.29,0.00,0,0,949,947,947,945,945,948,946,52,142,500,560,1,1,10378119,93,-10.23,-7.20,12,0.00,-88.00,-125.00,2260,20240610,-60.18,503,20240102,78.93,2260,-60.18,20240610,503,78.93,20240102,2260,-60.18,20240610,503,78.93,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241121,111037,57,100.00,KONEX,,,N,N,N,N, ,N,987,40,2,4.22,339366,386,19300.00,999,999,854,1089,805,947,879.19,0.00,0,0,949,947,947,945,945,948,946,52,142,500,560,1,1,10378119,102,-11.22,-7.90,12,0.00,-88.00,-125.00,2260,20240610,-56.33,503,20240102,96.22,2260,-56.33,20240610,503,96.22,20240102,2260,-56.33,20240610,503,96.22,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241121,101035,57,100.00,KONEX,,,N,N,N,N, ,N,987,40,2,4.22,326535,373,18650.00,999,999,854,1089,805,947,875.43,0.00,0,0,949,947,947,945,945,948,946,52,142,500,560,1,1,10378119,102,-11.22,-7.90,12,0.00,-88.00,-125.00,2260,20240610,-56.33,503,20240102,96.22,2260,-56.33,20240610,503,96.22,20240102,2260,-56.33,20240610,503,96.22,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241121,091038,57,100.00,KONEX,,,N,N,N,N, ,N,900,-47,5,-4.96,181239,212,10600.00,999,999,854,1089,805,947,854.90,0.00,0,0,949,947,947,945,945,948,946,52,142,500,560,1,1,10378119,93,-10.23,-7.20,12,0.00,-88.00,-125.00,2260,20240610,-60.18,503,20240102,78.93,2260,-60.18,20240610,503,78.93,20240102,2260,-60.18,20240610,503,78.93,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241120,161029,57,100.00,KONEX,,,N,N,N,N, ,N,947,37,2,4.07,1896,2,0.04,949,949,947,1046,774,910,948.00,0.00,0,0,1072,991,915,834,758,953,796,52,136,500,540,1,1,10378119,98,-10.76,-7.58,12,0.00,-88.00,-125.00,2260,20240610,-58.10,503,20240102,88.27,2260,-58.10,20240610,503,88.27,20240102,2260,-58.10,20240610,503,88.27,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241120,151042,57,100.00,KONEX,,,N,N,N,N, ,N,947,37,2,4.07,1896,2,0.04,949,949,947,1046,774,910,948.00,0.00,0,0,1072,991,915,834,758,953,796,52,136,500,540,1,1,10378119,98,-10.76,-7.58,12,0.00,-88.00,-125.00,2260,20240610,-58.10,503,20240102,88.27,2260,-58.10,20240610,503,88.27,20240102,2260,-58.10,20240610,503,88.27,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241120,141044,57,100.00,KONEX,,,N,N,N,N, ,N,947,37,2,4.07,1896,2,0.04,949,949,947,1046,774,910,948.00,0.00,0,0,1072,991,915,834,758,953,796,52,136,500,540,1,1,10378119,98,-10.76,-7.58,12,0.00,-88.00,-125.00,2260,20240610,-58.10,503,20240102,88.27,2260,-58.10,20240610,503,88.27,20240102,2260,-58.10,20240610,503,88.27,20240102,0.00,N,258540,500,51 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 161021 57 100.00 KONEX N N N N N 883 -64 5 -6.76 6393096 7411 370550.00 999 999 852 1089 805 947 862.65 0.00 0 0 949 947 947 945 945 948 946 52 142 500 560 1 1 10378119 92 -10.03 -7.06 12 0.07 -88.00 -125.00 2260 20240610 -60.93 503 20240102 75.55 2260 -60.93 20240610 503 75.55 20240102 2260 -60.93 20240610 503 75.55 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
3 20241121 151043 57 100.00 KONEX N N N N N 880 -67 5 -7.07 5096596 5929 296450.00 999 999 852 1089 805 947 859.60 0.00 0 0 949 947 947 945 945 948 946 52 142 500 560 1 1 10378119 91 -10.00 -7.04 12 0.06 -88.00 -125.00 2260 20240610 -61.06 503 20240102 74.95 2260 -61.06 20240610 503 74.95 20240102 2260 -61.06 20240610 503 74.95 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
4 20241121 141039 57 100.00 KONEX N N N N N 882 -65 5 -6.86 5081636 5912 295600.00 999 999 852 1089 805 947 859.55 0.00 0 0 949 947 947 945 945 948 946 52 142 500 560 1 1 10378119 92 -10.02 -7.06 12 0.06 -88.00 -125.00 2260 20240610 -60.97 503 20240102 75.35 2260 -60.97 20240610 503 75.35 20240102 2260 -60.97 20240610 503 75.35 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
5 20241121 131032 57 100.00 KONEX N N N N N 859 -88 5 -9.29 943451 1089 54450.00 999 999 854 1089 805 947 866.35 0.00 0 0 949 947 947 945 945 948 946 52 142 500 560 1 1 10378119 89 -9.76 -6.87 12 0.01 -88.00 -125.00 2260 20240610 -61.99 503 20240102 70.78 2260 -61.99 20240610 503 70.78 20240102 2260 -61.99 20240610 503 70.78 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
6 20241121 121033 57 100.00 KONEX N N N N N 900 -47 5 -4.96 341166 388 19400.00 999 999 854 1089 805 947 879.29 0.00 0 0 949 947 947 945 945 948 946 52 142 500 560 1 1 10378119 93 -10.23 -7.20 12 0.00 -88.00 -125.00 2260 20240610 -60.18 503 20240102 78.93 2260 -60.18 20240610 503 78.93 20240102 2260 -60.18 20240610 503 78.93 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
7 20241121 111037 57 100.00 KONEX N N N N N 987 40 2 4.22 339366 386 19300.00 999 999 854 1089 805 947 879.19 0.00 0 0 949 947 947 945 945 948 946 52 142 500 560 1 1 10378119 102 -11.22 -7.90 12 0.00 -88.00 -125.00 2260 20240610 -56.33 503 20240102 96.22 2260 -56.33 20240610 503 96.22 20240102 2260 -56.33 20240610 503 96.22 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
8 20241121 101035 57 100.00 KONEX N N N N N 987 40 2 4.22 326535 373 18650.00 999 999 854 1089 805 947 875.43 0.00 0 0 949 947 947 945 945 948 946 52 142 500 560 1 1 10378119 102 -11.22 -7.90 12 0.00 -88.00 -125.00 2260 20240610 -56.33 503 20240102 96.22 2260 -56.33 20240610 503 96.22 20240102 2260 -56.33 20240610 503 96.22 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
9 20241121 091038 57 100.00 KONEX N N N N N 900 -47 5 -4.96 181239 212 10600.00 999 999 854 1089 805 947 854.90 0.00 0 0 949 947 947 945 945 948 946 52 142 500 560 1 1 10378119 93 -10.23 -7.20 12 0.00 -88.00 -125.00 2260 20240610 -60.18 503 20240102 78.93 2260 -60.18 20240610 503 78.93 20240102 2260 -60.18 20240610 503 78.93 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
10 20241120 161029 57 100.00 KONEX N N N N N 947 37 2 4.07 1896 2 0.04 949 949 947 1046 774 910 948.00 0.00 0 0 1072 991 915 834 758 953 796 52 136 500 540 1 1 10378119 98 -10.76 -7.58 12 0.00 -88.00 -125.00 2260 20240610 -58.10 503 20240102 88.27 2260 -58.10 20240610 503 88.27 20240102 2260 -58.10 20240610 503 88.27 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
11 20241120 151042 57 100.00 KONEX N N N N N 947 37 2 4.07 1896 2 0.04 949 949 947 1046 774 910 948.00 0.00 0 0 1072 991 915 834 758 953 796 52 136 500 540 1 1 10378119 98 -10.76 -7.58 12 0.00 -88.00 -125.00 2260 20240610 -58.10 503 20240102 88.27 2260 -58.10 20240610 503 88.27 20240102 2260 -58.10 20240610 503 88.27 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
12 20241120 141044 57 100.00 KONEX N N N N N 947 37 2 4.07 1896 2 0.04 949 949 947 1046 774 910 948.00 0.00 0 0 1072 991 915 834 758 953 796 52 136 500 540 1 1 10378119 98 -10.76 -7.58 12 0.00 -88.00 -125.00 2260 20240610 -58.10 503 20240102 88.27 2260 -58.10 20240610 503 88.27 20240102 2260 -58.10 20240610 503 88.27 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N