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
103660/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
20241121,160741,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,500,1,50.00,500,500,500,573,425,499,500.00,0.00,0,0,500,499,499,498,498,499,498,30,74,500,290,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241121,150758,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,500,1,50.00,500,500,500,573,425,499,500.00,0.00,0,0,500,499,499,498,498,499,498,30,74,500,290,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241121,140759,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,500,1,50.00,500,500,500,573,425,499,500.00,0.00,0,0,500,499,499,498,498,499,498,30,74,500,290,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241121,130749,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,500,1,50.00,500,500,500,573,425,499,500.00,0.00,0,0,500,499,499,498,498,499,498,30,74,500,290,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241121,120750,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,500,1,50.00,500,500,500,573,425,499,500.00,0.00,0,0,500,499,499,498,498,499,498,30,74,500,290,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241121,110753,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,573,425,499,0.00,0.00,0,0,500,499,499,498,498,499,498,30,74,500,290,1,1,6017471,30,-9.78,3.87,12,0.00,-51.00,129.00,4782,20231116,-89.57,431,20241015,15.78,3985,-87.48,20240130,431,15.78,20241015,2790,-82.11,20240830,431,15.78,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241121,100753,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,573,425,499,0.00,0.00,0,0,500,499,499,498,498,499,498,30,74,500,290,1,1,6017471,30,-9.78,3.87,12,0.00,-51.00,129.00,4782,20231116,-89.57,431,20241015,15.78,3985,-87.48,20240130,431,15.78,20241015,2790,-82.11,20240830,431,15.78,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241121,090753,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,573,425,499,0.00,0.00,0,0,500,499,499,498,498,499,498,30,74,500,290,1,1,6017471,30,-9.78,3.87,12,0.00,-51.00,129.00,4782,20231116,-89.57,431,20241015,15.78,3985,-87.48,20240130,431,15.78,20241015,2790,-82.11,20240830,431,15.78,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241120,160746,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,999,2,100.00,500,500,499,575,425,500,499.50,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.78,3.87,12,0.00,-51.00,129.00,4782,20231116,-89.57,431,20241015,15.78,3985,-87.48,20240130,431,15.78,20241015,2790,-82.11,20240830,431,15.78,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241120,150756,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,50.00,500,500,500,575,425,500,500.00,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241120,140758,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,50.00,500,500,500,575,425,500,500.00,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 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 160741 57 100.00 KONEX N N N N N 500 1 2 0.20 500 1 50.00 500 500 500 573 425 499 500.00 0.00 0 0 500 499 499 498 498 499 498 30 74 500 290 1 1 6017471 30 -9.80 3.88 12 0.00 -51.00 129.00 4782 20231116 -89.54 431 20241015 16.01 3985 -87.45 20240130 431 16.01 20241015 2790 -82.08 20240830 431 16.01 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
3 20241121 150758 57 100.00 KONEX N N N N N 500 1 2 0.20 500 1 50.00 500 500 500 573 425 499 500.00 0.00 0 0 500 499 499 498 498 499 498 30 74 500 290 1 1 6017471 30 -9.80 3.88 12 0.00 -51.00 129.00 4782 20231116 -89.54 431 20241015 16.01 3985 -87.45 20240130 431 16.01 20241015 2790 -82.08 20240830 431 16.01 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
4 20241121 140759 57 100.00 KONEX N N N N N 500 1 2 0.20 500 1 50.00 500 500 500 573 425 499 500.00 0.00 0 0 500 499 499 498 498 499 498 30 74 500 290 1 1 6017471 30 -9.80 3.88 12 0.00 -51.00 129.00 4782 20231116 -89.54 431 20241015 16.01 3985 -87.45 20240130 431 16.01 20241015 2790 -82.08 20240830 431 16.01 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
5 20241121 130749 57 100.00 KONEX N N N N N 500 1 2 0.20 500 1 50.00 500 500 500 573 425 499 500.00 0.00 0 0 500 499 499 498 498 499 498 30 74 500 290 1 1 6017471 30 -9.80 3.88 12 0.00 -51.00 129.00 4782 20231116 -89.54 431 20241015 16.01 3985 -87.45 20240130 431 16.01 20241015 2790 -82.08 20240830 431 16.01 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
6 20241121 120750 57 100.00 KONEX N N N N N 500 1 2 0.20 500 1 50.00 500 500 500 573 425 499 500.00 0.00 0 0 500 499 499 498 498 499 498 30 74 500 290 1 1 6017471 30 -9.80 3.88 12 0.00 -51.00 129.00 4782 20231116 -89.54 431 20241015 16.01 3985 -87.45 20240130 431 16.01 20241015 2790 -82.08 20240830 431 16.01 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
7 20241121 110753 57 100.00 KONEX N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 573 425 499 0.00 0.00 0 0 500 499 499 498 498 499 498 30 74 500 290 1 1 6017471 30 -9.78 3.87 12 0.00 -51.00 129.00 4782 20231116 -89.57 431 20241015 15.78 3985 -87.48 20240130 431 15.78 20241015 2790 -82.11 20240830 431 15.78 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
8 20241121 100753 57 100.00 KONEX N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 573 425 499 0.00 0.00 0 0 500 499 499 498 498 499 498 30 74 500 290 1 1 6017471 30 -9.78 3.87 12 0.00 -51.00 129.00 4782 20231116 -89.57 431 20241015 15.78 3985 -87.48 20240130 431 15.78 20241015 2790 -82.11 20240830 431 15.78 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
9 20241121 090753 57 100.00 KONEX N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 573 425 499 0.00 0.00 0 0 500 499 499 498 498 499 498 30 74 500 290 1 1 6017471 30 -9.78 3.87 12 0.00 -51.00 129.00 4782 20231116 -89.57 431 20241015 15.78 3985 -87.48 20240130 431 15.78 20241015 2790 -82.11 20240830 431 15.78 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
10 20241120 160746 57 100.00 KONEX N N N N N 499 -1 5 -0.20 999 2 100.00 500 500 499 575 425 500 499.50 0.00 0 0 500 499 499 498 498 500 499 30 75 500 300 1 1 6017471 30 -9.78 3.87 12 0.00 -51.00 129.00 4782 20231116 -89.57 431 20241015 15.78 3985 -87.48 20240130 431 15.78 20241015 2790 -82.11 20240830 431 15.78 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
11 20241120 150756 57 100.00 KONEX N N N N N 500 0 3 0.00 500 1 50.00 500 500 500 575 425 500 500.00 0.00 0 0 500 499 499 498 498 500 499 30 75 500 300 1 1 6017471 30 -9.80 3.88 12 0.00 -51.00 129.00 4782 20231116 -89.54 431 20241015 16.01 3985 -87.45 20240130 431 16.01 20241015 2790 -82.08 20240830 431 16.01 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
12 20241120 140758 57 100.00 KONEX N N N N N 500 0 3 0.00 500 1 50.00 500 500 500 575 425 500 500.00 0.00 0 0 500 499 499 498 498 500 499 30 75 500 300 1 1 6017471 30 -9.80 3.88 12 0.00 -51.00 129.00 4782 20231116 -89.54 431 20241015 16.01 3985 -87.45 20240130 431 16.01 20241015 2790 -82.08 20240830 431 16.01 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N