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
208890/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
20241121,160927,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241121,150946,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241121,140944,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241121,130937,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241121,120938,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241121,110940,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241121,100940,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241121,090942,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241120,160933,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241120,150945,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241120,140947,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 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 160927 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231115 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
3 20241121 150946 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231115 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
4 20241121 140944 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231115 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
5 20241121 130937 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231115 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
6 20241121 120938 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231115 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
7 20241121 110940 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231115 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
8 20241121 100940 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231115 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
9 20241121 090942 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231115 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
10 20241120 160933 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231115 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
11 20241120 150945 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231115 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
12 20241120 140947 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231115 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N