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
266470/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
20241121,161031,57,100.00,KONEX,,,N,N,N,N, ,N,240,1,2,0.42,520803,2210,32.58,272,272,219,274,204,239,235.66,0.00,0,0,287,262,234,209,181,275,222,101,35,500,140,1,1,20106847,48,-1.55,-2.89,12,0.01,-155.00,-83.00,580,20240712,-58.62,196,20241108,22.45,580,-58.62,20240712,196,22.45,20241108,580,-58.62,20240712,196,22.45,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241121,151053,57,100.00,KONEX,,,N,N,N,N, ,N,231,-8,5,-3.35,494604,2101,30.97,272,272,219,274,204,239,235.41,0.00,0,0,287,262,234,209,181,275,222,101,35,500,140,1,1,20106847,46,-1.49,-2.78,12,0.01,-155.00,-83.00,580,20240712,-60.17,196,20241108,17.86,580,-60.17,20240712,196,17.86,20241108,580,-60.17,20240712,196,17.86,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241121,141049,57,100.00,KONEX,,,N,N,N,N, ,N,232,-7,5,-2.93,454622,1928,28.42,272,272,219,274,204,239,235.80,0.00,0,0,287,262,234,209,181,275,222,101,35,500,140,1,1,20106847,47,-1.50,-2.80,12,0.01,-155.00,-83.00,580,20240712,-60.00,196,20241108,18.37,580,-60.00,20240712,196,18.37,20241108,580,-60.00,20240712,196,18.37,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241121,131042,57,100.00,KONEX,,,N,N,N,N, ,N,232,-7,5,-2.93,454622,1928,28.42,272,272,219,274,204,239,235.80,0.00,0,0,287,262,234,209,181,275,222,101,35,500,140,1,1,20106847,47,-1.50,-2.80,12,0.01,-155.00,-83.00,580,20240712,-60.00,196,20241108,18.37,580,-60.00,20240712,196,18.37,20241108,580,-60.00,20240712,196,18.37,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241121,121043,57,100.00,KONEX,,,N,N,N,N, ,N,247,8,2,3.35,453912,1925,28.38,272,272,219,274,204,239,235.80,0.00,0,0,287,262,234,209,181,275,222,101,35,500,140,1,1,20106847,50,-1.59,-2.98,12,0.01,-155.00,-83.00,580,20240712,-57.41,196,20241108,26.02,580,-57.41,20240712,196,26.02,20241108,580,-57.41,20240712,196,26.02,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241121,111047,57,100.00,KONEX,,,N,N,N,N, ,N,248,9,2,3.77,451239,1914,28.21,272,272,219,274,204,239,235.76,0.00,0,0,287,262,234,209,181,275,222,101,35,500,140,1,1,20106847,50,-1.60,-2.99,12,0.01,-155.00,-83.00,580,20240712,-57.24,196,20241108,26.53,580,-57.24,20240712,196,26.53,20241108,580,-57.24,20240712,196,26.53,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241121,101045,57,100.00,KONEX,,,N,N,N,N, ,N,228,-11,5,-4.60,190713,868,12.79,272,272,219,274,204,239,219.72,0.00,0,0,287,262,234,209,181,275,222,101,35,500,140,1,1,20106847,46,-1.47,-2.75,12,0.00,-155.00,-83.00,580,20240712,-60.69,196,20241108,16.33,580,-60.69,20240712,196,16.33,20241108,580,-60.69,20240712,196,16.33,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241121,091048,57,100.00,KONEX,,,N,N,N,N, ,N,271,32,2,13.39,1627,6,0.09,272,272,271,274,204,239,271.17,0.00,0,0,287,262,234,209,181,275,222,101,35,500,140,1,1,20106847,54,-1.75,-3.27,12,0.00,-155.00,-83.00,580,20240712,-53.28,196,20241108,38.27,580,-53.28,20240712,196,38.27,20241108,580,-53.28,20240712,196,38.27,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241120,161038,57,100.00,KONEX,,,N,N,N,N, ,N,239,-1,5,-0.42,1611919,6784,855.49,206,259,206,276,204,240,237.61,0.00,0,0,316,278,246,208,176,262,192,101,36,500,140,1,1,20106847,48,-1.54,-2.88,12,0.03,-155.00,-83.00,580,20240712,-58.79,196,20241108,21.94,580,-58.79,20240712,196,21.94,20241108,580,-58.79,20240712,196,21.94,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241120,151051,57,100.00,KONEX,,,N,N,N,N, ,N,248,8,2,3.33,1609290,6773,854.10,206,259,206,276,204,240,237.60,0.00,0,0,316,278,246,208,176,262,192,101,36,500,140,1,1,20106847,50,-1.60,-2.99,12,0.03,-155.00,-83.00,580,20240712,-57.24,196,20241108,26.53,580,-57.24,20240712,196,26.53,20241108,580,-57.24,20240712,196,26.53,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241120,141054,57,100.00,KONEX,,,N,N,N,N, ,N,239,-1,5,-0.42,172487,761,95.96,206,259,206,276,204,240,226.66,0.00,0,0,316,278,246,208,176,262,192,101,36,500,140,1,1,20106847,48,-1.54,-2.88,12,0.00,-155.00,-83.00,580,20240712,-58.79,196,20241108,21.94,580,-58.79,20240712,196,21.94,20241108,580,-58.79,20240712,196,21.94,20241108,0.00,N,266470,500,100 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 161031 57 100.00 KONEX N N N N N 240 1 2 0.42 520803 2210 32.58 272 272 219 274 204 239 235.66 0.00 0 0 287 262 234 209 181 275 222 101 35 500 140 1 1 20106847 48 -1.55 -2.89 12 0.01 -155.00 -83.00 580 20240712 -58.62 196 20241108 22.45 580 -58.62 20240712 196 22.45 20241108 580 -58.62 20240712 196 22.45 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
3 20241121 151053 57 100.00 KONEX N N N N N 231 -8 5 -3.35 494604 2101 30.97 272 272 219 274 204 239 235.41 0.00 0 0 287 262 234 209 181 275 222 101 35 500 140 1 1 20106847 46 -1.49 -2.78 12 0.01 -155.00 -83.00 580 20240712 -60.17 196 20241108 17.86 580 -60.17 20240712 196 17.86 20241108 580 -60.17 20240712 196 17.86 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
4 20241121 141049 57 100.00 KONEX N N N N N 232 -7 5 -2.93 454622 1928 28.42 272 272 219 274 204 239 235.80 0.00 0 0 287 262 234 209 181 275 222 101 35 500 140 1 1 20106847 47 -1.50 -2.80 12 0.01 -155.00 -83.00 580 20240712 -60.00 196 20241108 18.37 580 -60.00 20240712 196 18.37 20241108 580 -60.00 20240712 196 18.37 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
5 20241121 131042 57 100.00 KONEX N N N N N 232 -7 5 -2.93 454622 1928 28.42 272 272 219 274 204 239 235.80 0.00 0 0 287 262 234 209 181 275 222 101 35 500 140 1 1 20106847 47 -1.50 -2.80 12 0.01 -155.00 -83.00 580 20240712 -60.00 196 20241108 18.37 580 -60.00 20240712 196 18.37 20241108 580 -60.00 20240712 196 18.37 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
6 20241121 121043 57 100.00 KONEX N N N N N 247 8 2 3.35 453912 1925 28.38 272 272 219 274 204 239 235.80 0.00 0 0 287 262 234 209 181 275 222 101 35 500 140 1 1 20106847 50 -1.59 -2.98 12 0.01 -155.00 -83.00 580 20240712 -57.41 196 20241108 26.02 580 -57.41 20240712 196 26.02 20241108 580 -57.41 20240712 196 26.02 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
7 20241121 111047 57 100.00 KONEX N N N N N 248 9 2 3.77 451239 1914 28.21 272 272 219 274 204 239 235.76 0.00 0 0 287 262 234 209 181 275 222 101 35 500 140 1 1 20106847 50 -1.60 -2.99 12 0.01 -155.00 -83.00 580 20240712 -57.24 196 20241108 26.53 580 -57.24 20240712 196 26.53 20241108 580 -57.24 20240712 196 26.53 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
8 20241121 101045 57 100.00 KONEX N N N N N 228 -11 5 -4.60 190713 868 12.79 272 272 219 274 204 239 219.72 0.00 0 0 287 262 234 209 181 275 222 101 35 500 140 1 1 20106847 46 -1.47 -2.75 12 0.00 -155.00 -83.00 580 20240712 -60.69 196 20241108 16.33 580 -60.69 20240712 196 16.33 20241108 580 -60.69 20240712 196 16.33 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
9 20241121 091048 57 100.00 KONEX N N N N N 271 32 2 13.39 1627 6 0.09 272 272 271 274 204 239 271.17 0.00 0 0 287 262 234 209 181 275 222 101 35 500 140 1 1 20106847 54 -1.75 -3.27 12 0.00 -155.00 -83.00 580 20240712 -53.28 196 20241108 38.27 580 -53.28 20240712 196 38.27 20241108 580 -53.28 20240712 196 38.27 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
10 20241120 161038 57 100.00 KONEX N N N N N 239 -1 5 -0.42 1611919 6784 855.49 206 259 206 276 204 240 237.61 0.00 0 0 316 278 246 208 176 262 192 101 36 500 140 1 1 20106847 48 -1.54 -2.88 12 0.03 -155.00 -83.00 580 20240712 -58.79 196 20241108 21.94 580 -58.79 20240712 196 21.94 20241108 580 -58.79 20240712 196 21.94 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
11 20241120 151051 57 100.00 KONEX N N N N N 248 8 2 3.33 1609290 6773 854.10 206 259 206 276 204 240 237.60 0.00 0 0 316 278 246 208 176 262 192 101 36 500 140 1 1 20106847 50 -1.60 -2.99 12 0.03 -155.00 -83.00 580 20240712 -57.24 196 20241108 26.53 580 -57.24 20240712 196 26.53 20241108 580 -57.24 20240712 196 26.53 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N
12 20241120 141054 57 100.00 KONEX N N N N N 239 -1 5 -0.42 172487 761 95.96 206 259 206 276 204 240 226.66 0.00 0 0 316 278 246 208 176 262 192 101 36 500 140 1 1 20106847 48 -1.54 -2.88 12 0.00 -155.00 -83.00 580 20240712 -58.79 196 20241108 21.94 580 -58.79 20240712 196 21.94 20241108 580 -58.79 20240712 196 21.94 20241108 0.00 N 266470 500 100 억 0 N N 0 N 00 N