ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
308700/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
20241118,161035,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241118,151049,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241118,141051,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241118,131044,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241118,121048,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241118,111049,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241118,101038,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241118,091036,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241115,161114,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241115,151150,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241115,141136,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 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 20241118 161035 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 740 -73.11 20231208 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
3 20241118 151049 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 740 -73.11 20231208 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
4 20241118 141051 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 740 -73.11 20231208 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
5 20241118 131044 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 740 -73.11 20231208 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
6 20241118 121048 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 740 -73.11 20231208 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
7 20241118 111049 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 740 -73.11 20231208 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
8 20241118 101038 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 740 -73.11 20231208 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
9 20241118 091036 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 740 -73.11 20231208 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
10 20241115 161114 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 740 -73.11 20231208 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
11 20241115 151150 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 740 -73.11 20231208 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
12 20241115 141136 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 740 -73.11 20231208 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N