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
419700/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
20241118,161152,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241118,151208,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241118,141211,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241118,131159,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241118,121207,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241118,111206,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241118,101154,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241118,091153,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241115,161243,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241115,151314,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241115,141258,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 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 161152 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3972 20231110 -95.57 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
3 20241118 151208 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3972 20231110 -95.57 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
4 20241118 141211 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3972 20231110 -95.57 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
5 20241118 131159 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3972 20231110 -95.57 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
6 20241118 121207 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3972 20231110 -95.57 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
7 20241118 111206 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3972 20231110 -95.57 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
8 20241118 101154 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3972 20231110 -95.57 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
9 20241118 091153 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3972 20231110 -95.57 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
10 20241115 161243 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3972 20231110 -95.57 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
11 20241115 151314 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3972 20231110 -95.57 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
12 20241115 141258 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3972 20231110 -95.57 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N