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
322970/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
20241121,161125,57,100.00,KONEX,,,N,N,N,N, ,N,2455,-30,5,-1.21,2436775,1038,14.88,2495,2495,2300,2855,2115,2485,2347.57,0.00,0,0,2768,2626,2438,2296,2108,2532,2202,50,370,500,1540,5,1,10051978,247,-9.30,2.91,12,0.01,-264.00,843.00,3505,20231219,-29.96,1350,20240703,81.85,3385,-27.47,20240112,1350,81.85,20240703,3505,-29.96,20231219,1350,81.85,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241121,151146,57,100.00,KONEX,,,N,N,N,N, ,N,2455,-30,5,-1.21,2436775,1038,14.88,2495,2495,2300,2855,2115,2485,2347.57,0.00,0,0,2768,2626,2438,2296,2108,2532,2202,50,370,500,1540,5,1,10051978,247,-9.30,2.91,12,0.01,-264.00,843.00,3505,20231219,-29.96,1350,20240703,81.85,3385,-27.47,20240112,1350,81.85,20240703,3505,-29.96,20231219,1350,81.85,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241121,141144,57,100.00,KONEX,,,N,N,N,N, ,N,2385,-100,5,-4.02,957165,411,5.89,2495,2495,2300,2855,2115,2485,2328.87,0.00,0,0,2768,2626,2438,2296,2108,2532,2202,50,370,500,1540,5,1,10051978,240,-9.03,2.83,12,0.00,-264.00,843.00,3505,20231219,-31.95,1350,20240703,76.67,3385,-29.54,20240112,1350,76.67,20240703,3505,-31.95,20231219,1350,76.67,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241121,131137,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-185,5,-7.44,876070,377,5.41,2495,2495,2300,2855,2115,2485,2323.79,0.00,0,0,2768,2626,2438,2296,2108,2532,2202,50,370,500,1540,5,1,10051978,231,-8.71,2.73,12,0.00,-264.00,843.00,3505,20231219,-34.38,1350,20240703,70.37,3385,-32.05,20240112,1350,70.37,20240703,3505,-34.38,20231219,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241121,121137,57,100.00,KONEX,,,N,N,N,N, ,N,2495,10,2,0.40,114770,46,0.66,2495,2495,2495,2855,2115,2485,2495.00,0.00,0,0,2768,2626,2438,2296,2108,2532,2202,50,370,500,1540,5,1,10051978,251,-9.45,2.96,12,0.00,-264.00,843.00,3505,20231219,-28.82,1350,20240703,84.81,3385,-26.29,20240112,1350,84.81,20240703,3505,-28.82,20231219,1350,84.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241121,111142,57,100.00,KONEX,,,N,N,N,N, ,N,2495,10,2,0.40,14970,6,0.09,2495,2495,2495,2855,2115,2485,2495.00,0.00,0,0,2768,2626,2438,2296,2108,2532,2202,50,370,500,1540,5,1,10051978,251,-9.45,2.96,12,0.00,-264.00,843.00,3505,20231219,-28.82,1350,20240703,84.81,3385,-26.29,20240112,1350,84.81,20240703,3505,-28.82,20231219,1350,84.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241121,101140,57,100.00,KONEX,,,N,N,N,N, ,N,2495,10,2,0.40,14970,6,0.09,2495,2495,2495,2855,2115,2485,2495.00,0.00,0,0,2768,2626,2438,2296,2108,2532,2202,50,370,500,1540,5,1,10051978,251,-9.45,2.96,12,0.00,-264.00,843.00,3505,20231219,-28.82,1350,20240703,84.81,3385,-26.29,20240112,1350,84.81,20240703,3505,-28.82,20231219,1350,84.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241121,091142,57,100.00,KONEX,,,N,N,N,N, ,N,2485,0,3,0.00,0,0,0.00,0,0,0,2855,2115,2485,0.00,0.00,0,0,2768,2626,2438,2296,2108,2532,2202,50,370,500,1540,5,1,10051978,250,-9.41,2.95,12,0.00,-264.00,843.00,3505,20231219,-29.10,1350,20240703,84.07,3385,-26.59,20240112,1350,84.07,20240703,3505,-29.10,20231219,1350,84.07,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241120,161131,57,100.00,KONEX,,,N,N,N,N, ,N,2485,-5,5,-0.20,16518570,6974,2004.02,2580,2580,2250,2860,2120,2490,2368.59,0.00,0,0,2510,2500,2490,2480,2470,2505,2485,50,370,500,1540,5,1,10051978,250,-9.41,2.95,12,0.07,-264.00,843.00,3505,20231219,-29.10,1350,20240703,84.07,3385,-26.59,20240112,1350,84.07,20240703,3505,-29.10,20231219,1350,84.07,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241120,151146,57,100.00,KONEX,,,N,N,N,N, ,N,2485,-5,5,-0.20,16518570,6974,2004.02,2580,2580,2250,2860,2120,2490,2368.59,0.00,0,0,2510,2500,2490,2480,2470,2505,2485,50,370,500,1540,5,1,10051978,250,-9.41,2.95,12,0.07,-264.00,843.00,3505,20231219,-29.10,1350,20240703,84.07,3385,-26.59,20240112,1350,84.07,20240703,3505,-29.10,20231219,1350,84.07,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241120,141149,57,100.00,KONEX,,,N,N,N,N, ,N,2485,-5,5,-0.20,15026485,6354,1825.86,2580,2580,2250,2860,2120,2490,2364.89,0.00,0,0,2510,2500,2490,2480,2470,2505,2485,50,370,500,1540,5,1,10051978,250,-9.41,2.95,12,0.06,-264.00,843.00,3505,20231219,-29.10,1350,20240703,84.07,3385,-26.59,20240112,1350,84.07,20240703,3505,-29.10,20231219,1350,84.07,20240703,0.00,N,322970,500,50 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 161125 57 100.00 KONEX N N N N N 2455 -30 5 -1.21 2436775 1038 14.88 2495 2495 2300 2855 2115 2485 2347.57 0.00 0 0 2768 2626 2438 2296 2108 2532 2202 50 370 500 1540 5 1 10051978 247 -9.30 2.91 12 0.01 -264.00 843.00 3505 20231219 -29.96 1350 20240703 81.85 3385 -27.47 20240112 1350 81.85 20240703 3505 -29.96 20231219 1350 81.85 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
3 20241121 151146 57 100.00 KONEX N N N N N 2455 -30 5 -1.21 2436775 1038 14.88 2495 2495 2300 2855 2115 2485 2347.57 0.00 0 0 2768 2626 2438 2296 2108 2532 2202 50 370 500 1540 5 1 10051978 247 -9.30 2.91 12 0.01 -264.00 843.00 3505 20231219 -29.96 1350 20240703 81.85 3385 -27.47 20240112 1350 81.85 20240703 3505 -29.96 20231219 1350 81.85 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
4 20241121 141144 57 100.00 KONEX N N N N N 2385 -100 5 -4.02 957165 411 5.89 2495 2495 2300 2855 2115 2485 2328.87 0.00 0 0 2768 2626 2438 2296 2108 2532 2202 50 370 500 1540 5 1 10051978 240 -9.03 2.83 12 0.00 -264.00 843.00 3505 20231219 -31.95 1350 20240703 76.67 3385 -29.54 20240112 1350 76.67 20240703 3505 -31.95 20231219 1350 76.67 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
5 20241121 131137 57 100.00 KONEX N N N N N 2300 -185 5 -7.44 876070 377 5.41 2495 2495 2300 2855 2115 2485 2323.79 0.00 0 0 2768 2626 2438 2296 2108 2532 2202 50 370 500 1540 5 1 10051978 231 -8.71 2.73 12 0.00 -264.00 843.00 3505 20231219 -34.38 1350 20240703 70.37 3385 -32.05 20240112 1350 70.37 20240703 3505 -34.38 20231219 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
6 20241121 121137 57 100.00 KONEX N N N N N 2495 10 2 0.40 114770 46 0.66 2495 2495 2495 2855 2115 2485 2495.00 0.00 0 0 2768 2626 2438 2296 2108 2532 2202 50 370 500 1540 5 1 10051978 251 -9.45 2.96 12 0.00 -264.00 843.00 3505 20231219 -28.82 1350 20240703 84.81 3385 -26.29 20240112 1350 84.81 20240703 3505 -28.82 20231219 1350 84.81 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
7 20241121 111142 57 100.00 KONEX N N N N N 2495 10 2 0.40 14970 6 0.09 2495 2495 2495 2855 2115 2485 2495.00 0.00 0 0 2768 2626 2438 2296 2108 2532 2202 50 370 500 1540 5 1 10051978 251 -9.45 2.96 12 0.00 -264.00 843.00 3505 20231219 -28.82 1350 20240703 84.81 3385 -26.29 20240112 1350 84.81 20240703 3505 -28.82 20231219 1350 84.81 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
8 20241121 101140 57 100.00 KONEX N N N N N 2495 10 2 0.40 14970 6 0.09 2495 2495 2495 2855 2115 2485 2495.00 0.00 0 0 2768 2626 2438 2296 2108 2532 2202 50 370 500 1540 5 1 10051978 251 -9.45 2.96 12 0.00 -264.00 843.00 3505 20231219 -28.82 1350 20240703 84.81 3385 -26.29 20240112 1350 84.81 20240703 3505 -28.82 20231219 1350 84.81 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
9 20241121 091142 57 100.00 KONEX N N N N N 2485 0 3 0.00 0 0 0.00 0 0 0 2855 2115 2485 0.00 0.00 0 0 2768 2626 2438 2296 2108 2532 2202 50 370 500 1540 5 1 10051978 250 -9.41 2.95 12 0.00 -264.00 843.00 3505 20231219 -29.10 1350 20240703 84.07 3385 -26.59 20240112 1350 84.07 20240703 3505 -29.10 20231219 1350 84.07 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
10 20241120 161131 57 100.00 KONEX N N N N N 2485 -5 5 -0.20 16518570 6974 2004.02 2580 2580 2250 2860 2120 2490 2368.59 0.00 0 0 2510 2500 2490 2480 2470 2505 2485 50 370 500 1540 5 1 10051978 250 -9.41 2.95 12 0.07 -264.00 843.00 3505 20231219 -29.10 1350 20240703 84.07 3385 -26.59 20240112 1350 84.07 20240703 3505 -29.10 20231219 1350 84.07 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
11 20241120 151146 57 100.00 KONEX N N N N N 2485 -5 5 -0.20 16518570 6974 2004.02 2580 2580 2250 2860 2120 2490 2368.59 0.00 0 0 2510 2500 2490 2480 2470 2505 2485 50 370 500 1540 5 1 10051978 250 -9.41 2.95 12 0.07 -264.00 843.00 3505 20231219 -29.10 1350 20240703 84.07 3385 -26.59 20240112 1350 84.07 20240703 3505 -29.10 20231219 1350 84.07 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
12 20241120 141149 57 100.00 KONEX N N N N N 2485 -5 5 -0.20 15026485 6354 1825.86 2580 2580 2250 2860 2120 2490 2364.89 0.00 0 0 2510 2500 2490 2480 2470 2505 2485 50 370 500 1540 5 1 10051978 250 -9.41 2.95 12 0.06 -264.00 843.00 3505 20231219 -29.10 1350 20240703 84.07 3385 -26.59 20240112 1350 84.07 20240703 3505 -29.10 20231219 1350 84.07 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N