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
434190/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
20241121,161239,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-100,5,-1.89,475710,90,103.45,5360,5360,5200,6090,4510,5300,5285.67,0.00,0,0,5480,5390,5270,5180,5060,5330,5120,37,790,500,3280,10,1,7369434,383,-126.83,2.55,12,0.00,-41.00,2038.00,6410,20240215,-18.88,4350,20240423,19.54,6410,-18.88,20240215,4350,19.54,20240423,6410,-18.88,20240215,4350,19.54,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241121,151304,57,100.00,KONEX,,,N,N,N,N, ,N,5350,50,2,0.94,84310,16,18.39,5360,5360,5220,6090,4510,5300,5269.38,0.00,0,0,5480,5390,5270,5180,5060,5330,5120,37,790,500,3280,10,1,7369434,394,-130.49,2.63,12,0.00,-41.00,2038.00,6410,20240215,-16.54,4350,20240423,22.99,6410,-16.54,20240215,4350,22.99,20240423,6410,-16.54,20240215,4350,22.99,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241121,141301,57,100.00,KONEX,,,N,N,N,N, ,N,5350,50,2,0.94,42030,8,9.20,5360,5360,5220,6090,4510,5300,5253.75,0.00,0,0,5480,5390,5270,5180,5060,5330,5120,37,790,500,3280,10,1,7369434,394,-130.49,2.63,12,0.00,-41.00,2038.00,6410,20240215,-16.54,4350,20240423,22.99,6410,-16.54,20240215,4350,22.99,20240423,6410,-16.54,20240215,4350,22.99,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241121,131252,57,100.00,KONEX,,,N,N,N,N, ,N,5220,-80,5,-1.51,10580,2,2.30,5360,5360,5220,6090,4510,5300,5290.00,0.00,0,0,5480,5390,5270,5180,5060,5330,5120,37,790,500,3280,10,1,7369434,385,-127.32,2.56,12,0.00,-41.00,2038.00,6410,20240215,-18.56,4350,20240423,20.00,6410,-18.56,20240215,4350,20.00,20240423,6410,-18.56,20240215,4350,20.00,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241121,121254,57,100.00,KONEX,,,N,N,N,N, ,N,5220,-80,5,-1.51,10580,2,2.30,5360,5360,5220,6090,4510,5300,5290.00,0.00,0,0,5480,5390,5270,5180,5060,5330,5120,37,790,500,3280,10,1,7369434,385,-127.32,2.56,12,0.00,-41.00,2038.00,6410,20240215,-18.56,4350,20240423,20.00,6410,-18.56,20240215,4350,20.00,20240423,6410,-18.56,20240215,4350,20.00,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241121,111257,57,100.00,KONEX,,,N,N,N,N, ,N,5220,-80,5,-1.51,10580,2,2.30,5360,5360,5220,6090,4510,5300,5290.00,0.00,0,0,5480,5390,5270,5180,5060,5330,5120,37,790,500,3280,10,1,7369434,385,-127.32,2.56,12,0.00,-41.00,2038.00,6410,20240215,-18.56,4350,20240423,20.00,6410,-18.56,20240215,4350,20.00,20240423,6410,-18.56,20240215,4350,20.00,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241121,101257,57,100.00,KONEX,,,N,N,N,N, ,N,5220,-80,5,-1.51,10580,2,2.30,5360,5360,5220,6090,4510,5300,5290.00,0.00,0,0,5480,5390,5270,5180,5060,5330,5120,37,790,500,3280,10,1,7369434,385,-127.32,2.56,12,0.00,-41.00,2038.00,6410,20240215,-18.56,4350,20240423,20.00,6410,-18.56,20240215,4350,20.00,20240423,6410,-18.56,20240215,4350,20.00,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241121,091258,57,100.00,KONEX,,,N,N,N,N, ,N,5220,-80,5,-1.51,10580,2,2.30,5360,5360,5220,6090,4510,5300,5290.00,0.00,0,0,5480,5390,5270,5180,5060,5330,5120,37,790,500,3280,10,1,7369434,385,-127.32,2.56,12,0.00,-41.00,2038.00,6410,20240215,-18.56,4350,20240423,20.00,6410,-18.56,20240215,4350,20.00,20240423,6410,-18.56,20240215,4350,20.00,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241120,161245,57,100.00,KONEX,,,N,N,N,N, ,N,5300,90,2,1.73,459300,87,18.35,5360,5360,5150,5990,4430,5210,5279.31,0.00,0,0,5510,5360,5230,5080,4950,5295,5015,37,780,500,3230,10,1,7369434,391,-129.27,2.60,12,0.00,-41.00,2038.00,6410,20240215,-17.32,4350,20240423,21.84,6410,-17.32,20240215,4350,21.84,20240423,6410,-17.32,20240215,4350,21.84,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241120,151303,57,100.00,KONEX,,,N,N,N,N, ,N,5280,70,2,1.34,390400,74,15.61,5360,5360,5150,5990,4430,5210,5275.68,0.00,0,0,5510,5360,5230,5080,4950,5295,5015,37,780,500,3230,10,1,7369434,389,-128.78,2.59,12,0.00,-41.00,2038.00,6410,20240215,-17.63,4350,20240423,21.38,6410,-17.63,20240215,4350,21.38,20240423,6410,-17.63,20240215,4350,21.38,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241120,141306,57,100.00,KONEX,,,N,N,N,N, ,N,5350,140,2,2.69,321740,61,12.87,5360,5360,5150,5990,4430,5210,5274.43,0.00,0,0,5510,5360,5230,5080,4950,5295,5015,37,780,500,3230,10,1,7369434,394,-130.49,2.63,12,0.00,-41.00,2038.00,6410,20240215,-16.54,4350,20240423,22.99,6410,-16.54,20240215,4350,22.99,20240423,6410,-16.54,20240215,4350,22.99,20240423,0.00,N,434190,500,36 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 161239 57 100.00 KONEX N N N N N 5200 -100 5 -1.89 475710 90 103.45 5360 5360 5200 6090 4510 5300 5285.67 0.00 0 0 5480 5390 5270 5180 5060 5330 5120 37 790 500 3280 10 1 7369434 383 -126.83 2.55 12 0.00 -41.00 2038.00 6410 20240215 -18.88 4350 20240423 19.54 6410 -18.88 20240215 4350 19.54 20240423 6410 -18.88 20240215 4350 19.54 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
3 20241121 151304 57 100.00 KONEX N N N N N 5350 50 2 0.94 84310 16 18.39 5360 5360 5220 6090 4510 5300 5269.38 0.00 0 0 5480 5390 5270 5180 5060 5330 5120 37 790 500 3280 10 1 7369434 394 -130.49 2.63 12 0.00 -41.00 2038.00 6410 20240215 -16.54 4350 20240423 22.99 6410 -16.54 20240215 4350 22.99 20240423 6410 -16.54 20240215 4350 22.99 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
4 20241121 141301 57 100.00 KONEX N N N N N 5350 50 2 0.94 42030 8 9.20 5360 5360 5220 6090 4510 5300 5253.75 0.00 0 0 5480 5390 5270 5180 5060 5330 5120 37 790 500 3280 10 1 7369434 394 -130.49 2.63 12 0.00 -41.00 2038.00 6410 20240215 -16.54 4350 20240423 22.99 6410 -16.54 20240215 4350 22.99 20240423 6410 -16.54 20240215 4350 22.99 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
5 20241121 131252 57 100.00 KONEX N N N N N 5220 -80 5 -1.51 10580 2 2.30 5360 5360 5220 6090 4510 5300 5290.00 0.00 0 0 5480 5390 5270 5180 5060 5330 5120 37 790 500 3280 10 1 7369434 385 -127.32 2.56 12 0.00 -41.00 2038.00 6410 20240215 -18.56 4350 20240423 20.00 6410 -18.56 20240215 4350 20.00 20240423 6410 -18.56 20240215 4350 20.00 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
6 20241121 121254 57 100.00 KONEX N N N N N 5220 -80 5 -1.51 10580 2 2.30 5360 5360 5220 6090 4510 5300 5290.00 0.00 0 0 5480 5390 5270 5180 5060 5330 5120 37 790 500 3280 10 1 7369434 385 -127.32 2.56 12 0.00 -41.00 2038.00 6410 20240215 -18.56 4350 20240423 20.00 6410 -18.56 20240215 4350 20.00 20240423 6410 -18.56 20240215 4350 20.00 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
7 20241121 111257 57 100.00 KONEX N N N N N 5220 -80 5 -1.51 10580 2 2.30 5360 5360 5220 6090 4510 5300 5290.00 0.00 0 0 5480 5390 5270 5180 5060 5330 5120 37 790 500 3280 10 1 7369434 385 -127.32 2.56 12 0.00 -41.00 2038.00 6410 20240215 -18.56 4350 20240423 20.00 6410 -18.56 20240215 4350 20.00 20240423 6410 -18.56 20240215 4350 20.00 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
8 20241121 101257 57 100.00 KONEX N N N N N 5220 -80 5 -1.51 10580 2 2.30 5360 5360 5220 6090 4510 5300 5290.00 0.00 0 0 5480 5390 5270 5180 5060 5330 5120 37 790 500 3280 10 1 7369434 385 -127.32 2.56 12 0.00 -41.00 2038.00 6410 20240215 -18.56 4350 20240423 20.00 6410 -18.56 20240215 4350 20.00 20240423 6410 -18.56 20240215 4350 20.00 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
9 20241121 091258 57 100.00 KONEX N N N N N 5220 -80 5 -1.51 10580 2 2.30 5360 5360 5220 6090 4510 5300 5290.00 0.00 0 0 5480 5390 5270 5180 5060 5330 5120 37 790 500 3280 10 1 7369434 385 -127.32 2.56 12 0.00 -41.00 2038.00 6410 20240215 -18.56 4350 20240423 20.00 6410 -18.56 20240215 4350 20.00 20240423 6410 -18.56 20240215 4350 20.00 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
10 20241120 161245 57 100.00 KONEX N N N N N 5300 90 2 1.73 459300 87 18.35 5360 5360 5150 5990 4430 5210 5279.31 0.00 0 0 5510 5360 5230 5080 4950 5295 5015 37 780 500 3230 10 1 7369434 391 -129.27 2.60 12 0.00 -41.00 2038.00 6410 20240215 -17.32 4350 20240423 21.84 6410 -17.32 20240215 4350 21.84 20240423 6410 -17.32 20240215 4350 21.84 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
11 20241120 151303 57 100.00 KONEX N N N N N 5280 70 2 1.34 390400 74 15.61 5360 5360 5150 5990 4430 5210 5275.68 0.00 0 0 5510 5360 5230 5080 4950 5295 5015 37 780 500 3230 10 1 7369434 389 -128.78 2.59 12 0.00 -41.00 2038.00 6410 20240215 -17.63 4350 20240423 21.38 6410 -17.63 20240215 4350 21.38 20240423 6410 -17.63 20240215 4350 21.38 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
12 20241120 141306 57 100.00 KONEX N N N N N 5350 140 2 2.69 321740 61 12.87 5360 5360 5150 5990 4430 5210 5274.43 0.00 0 0 5510 5360 5230 5080 4950 5295 5015 37 780 500 3230 10 1 7369434 394 -130.49 2.63 12 0.00 -41.00 2038.00 6410 20240215 -16.54 4350 20240423 22.99 6410 -16.54 20240215 4350 22.99 20240423 6410 -16.54 20240215 4350 22.99 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N