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
206950/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
20241121,160924,57,100.00,KONEX,,,N,N,N,N, ,N,2000,50,2,2.56,2000,1,0.32,2000,2000,2000,2240,1658,1950,2000.00,0.00,0,0,2050,2000,1950,1900,1850,2025,1925,70,290,500,1200,5,1,14077265,282,4.01,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.59,1751,20240828,14.22,3105,-35.59,20240424,1751,14.22,20240828,3105,-35.59,20240424,1751,14.22,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241121,150942,57,100.00,KONEX,,,N,N,N,N, ,N,2000,50,2,2.56,2000,1,0.32,2000,2000,2000,2240,1658,1950,2000.00,0.00,0,0,2050,2000,1950,1900,1850,2025,1925,70,290,500,1200,5,1,14077265,282,4.01,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.59,1751,20240828,14.22,3105,-35.59,20240424,1751,14.22,20240828,3105,-35.59,20240424,1751,14.22,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241121,140941,57,100.00,KONEX,,,N,N,N,N, ,N,1950,0,3,0.00,0,0,0.00,0,0,0,2240,1658,1950,0.00,0.00,0,0,2050,2000,1950,1900,1850,2025,1925,70,290,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.20,1751,20240828,11.36,3105,-37.20,20240424,1751,11.36,20240828,3105,-37.20,20240424,1751,11.36,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241121,130933,57,100.00,KONEX,,,N,N,N,N, ,N,1950,0,3,0.00,0,0,0.00,0,0,0,2240,1658,1950,0.00,0.00,0,0,2050,2000,1950,1900,1850,2025,1925,70,290,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.20,1751,20240828,11.36,3105,-37.20,20240424,1751,11.36,20240828,3105,-37.20,20240424,1751,11.36,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241121,120934,57,100.00,KONEX,,,N,N,N,N, ,N,1950,0,3,0.00,0,0,0.00,0,0,0,2240,1658,1950,0.00,0.00,0,0,2050,2000,1950,1900,1850,2025,1925,70,290,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.20,1751,20240828,11.36,3105,-37.20,20240424,1751,11.36,20240828,3105,-37.20,20240424,1751,11.36,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241121,110937,57,100.00,KONEX,,,N,N,N,N, ,N,1950,0,3,0.00,0,0,0.00,0,0,0,2240,1658,1950,0.00,0.00,0,0,2050,2000,1950,1900,1850,2025,1925,70,290,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.20,1751,20240828,11.36,3105,-37.20,20240424,1751,11.36,20240828,3105,-37.20,20240424,1751,11.36,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241121,100937,57,100.00,KONEX,,,N,N,N,N, ,N,1950,0,3,0.00,0,0,0.00,0,0,0,2240,1658,1950,0.00,0.00,0,0,2050,2000,1950,1900,1850,2025,1925,70,290,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.20,1751,20240828,11.36,3105,-37.20,20240424,1751,11.36,20240828,3105,-37.20,20240424,1751,11.36,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241121,090938,57,100.00,KONEX,,,N,N,N,N, ,N,1950,0,3,0.00,0,0,0.00,0,0,0,2240,1658,1950,0.00,0.00,0,0,2050,2000,1950,1900,1850,2025,1925,70,290,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.20,1751,20240828,11.36,3105,-37.20,20240424,1751,11.36,20240828,3105,-37.20,20240424,1751,11.36,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241120,160930,57,100.00,KONEX,,,N,N,N,N, ,N,1950,1,2,0.05,604800,313,12.67,1930,2000,1900,2240,1657,1949,1932.27,0.00,0,0,2376,2162,1981,1767,1586,2072,1677,70,291,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.20,1751,20240828,11.36,3105,-37.20,20240424,1751,11.36,20240828,3105,-37.20,20240424,1751,11.36,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241120,150941,57,100.00,KONEX,,,N,N,N,N, ,N,1950,1,2,0.05,604800,313,12.67,1930,2000,1900,2240,1657,1949,1932.27,0.00,0,0,2376,2162,1981,1767,1586,2072,1677,70,291,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.20,1751,20240828,11.36,3105,-37.20,20240424,1751,11.36,20240828,3105,-37.20,20240424,1751,11.36,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241120,140944,57,100.00,KONEX,,,N,N,N,N, ,N,1950,1,2,0.05,604800,313,12.67,1930,2000,1900,2240,1657,1949,1932.27,0.00,0,0,2376,2162,1981,1767,1586,2072,1677,70,291,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.20,1751,20240828,11.36,3105,-37.20,20240424,1751,11.36,20240828,3105,-37.20,20240424,1751,11.36,20240828,0.00,N,206950,500,70 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 160924 57 100.00 KONEX N N N N N 2000 50 2 2.56 2000 1 0.32 2000 2000 2000 2240 1658 1950 2000.00 0.00 0 0 2050 2000 1950 1900 1850 2025 1925 70 290 500 1200 5 1 14077265 282 4.01 1.77 12 0.00 499.00 1128.00 3105 20240424 -35.59 1751 20240828 14.22 3105 -35.59 20240424 1751 14.22 20240828 3105 -35.59 20240424 1751 14.22 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
3 20241121 150942 57 100.00 KONEX N N N N N 2000 50 2 2.56 2000 1 0.32 2000 2000 2000 2240 1658 1950 2000.00 0.00 0 0 2050 2000 1950 1900 1850 2025 1925 70 290 500 1200 5 1 14077265 282 4.01 1.77 12 0.00 499.00 1128.00 3105 20240424 -35.59 1751 20240828 14.22 3105 -35.59 20240424 1751 14.22 20240828 3105 -35.59 20240424 1751 14.22 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
4 20241121 140941 57 100.00 KONEX N N N N N 1950 0 3 0.00 0 0 0.00 0 0 0 2240 1658 1950 0.00 0.00 0 0 2050 2000 1950 1900 1850 2025 1925 70 290 500 1200 1 1 14077265 275 3.91 1.73 12 0.00 499.00 1128.00 3105 20240424 -37.20 1751 20240828 11.36 3105 -37.20 20240424 1751 11.36 20240828 3105 -37.20 20240424 1751 11.36 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
5 20241121 130933 57 100.00 KONEX N N N N N 1950 0 3 0.00 0 0 0.00 0 0 0 2240 1658 1950 0.00 0.00 0 0 2050 2000 1950 1900 1850 2025 1925 70 290 500 1200 1 1 14077265 275 3.91 1.73 12 0.00 499.00 1128.00 3105 20240424 -37.20 1751 20240828 11.36 3105 -37.20 20240424 1751 11.36 20240828 3105 -37.20 20240424 1751 11.36 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
6 20241121 120934 57 100.00 KONEX N N N N N 1950 0 3 0.00 0 0 0.00 0 0 0 2240 1658 1950 0.00 0.00 0 0 2050 2000 1950 1900 1850 2025 1925 70 290 500 1200 1 1 14077265 275 3.91 1.73 12 0.00 499.00 1128.00 3105 20240424 -37.20 1751 20240828 11.36 3105 -37.20 20240424 1751 11.36 20240828 3105 -37.20 20240424 1751 11.36 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
7 20241121 110937 57 100.00 KONEX N N N N N 1950 0 3 0.00 0 0 0.00 0 0 0 2240 1658 1950 0.00 0.00 0 0 2050 2000 1950 1900 1850 2025 1925 70 290 500 1200 1 1 14077265 275 3.91 1.73 12 0.00 499.00 1128.00 3105 20240424 -37.20 1751 20240828 11.36 3105 -37.20 20240424 1751 11.36 20240828 3105 -37.20 20240424 1751 11.36 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
8 20241121 100937 57 100.00 KONEX N N N N N 1950 0 3 0.00 0 0 0.00 0 0 0 2240 1658 1950 0.00 0.00 0 0 2050 2000 1950 1900 1850 2025 1925 70 290 500 1200 1 1 14077265 275 3.91 1.73 12 0.00 499.00 1128.00 3105 20240424 -37.20 1751 20240828 11.36 3105 -37.20 20240424 1751 11.36 20240828 3105 -37.20 20240424 1751 11.36 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
9 20241121 090938 57 100.00 KONEX N N N N N 1950 0 3 0.00 0 0 0.00 0 0 0 2240 1658 1950 0.00 0.00 0 0 2050 2000 1950 1900 1850 2025 1925 70 290 500 1200 1 1 14077265 275 3.91 1.73 12 0.00 499.00 1128.00 3105 20240424 -37.20 1751 20240828 11.36 3105 -37.20 20240424 1751 11.36 20240828 3105 -37.20 20240424 1751 11.36 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
10 20241120 160930 57 100.00 KONEX N N N N N 1950 1 2 0.05 604800 313 12.67 1930 2000 1900 2240 1657 1949 1932.27 0.00 0 0 2376 2162 1981 1767 1586 2072 1677 70 291 500 1200 1 1 14077265 275 3.91 1.73 12 0.00 499.00 1128.00 3105 20240424 -37.20 1751 20240828 11.36 3105 -37.20 20240424 1751 11.36 20240828 3105 -37.20 20240424 1751 11.36 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
11 20241120 150941 57 100.00 KONEX N N N N N 1950 1 2 0.05 604800 313 12.67 1930 2000 1900 2240 1657 1949 1932.27 0.00 0 0 2376 2162 1981 1767 1586 2072 1677 70 291 500 1200 1 1 14077265 275 3.91 1.73 12 0.00 499.00 1128.00 3105 20240424 -37.20 1751 20240828 11.36 3105 -37.20 20240424 1751 11.36 20240828 3105 -37.20 20240424 1751 11.36 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
12 20241120 140944 57 100.00 KONEX N N N N N 1950 1 2 0.05 604800 313 12.67 1930 2000 1900 2240 1657 1949 1932.27 0.00 0 0 2376 2162 1981 1767 1586 2072 1677 70 291 500 1200 1 1 14077265 275 3.91 1.73 12 0.00 499.00 1128.00 3105 20240424 -37.20 1751 20240828 11.36 3105 -37.20 20240424 1751 11.36 20240828 3105 -37.20 20240424 1751 11.36 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N