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
217910/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
20241121,160940,57,100.00,KONEX,,,N,N,N,N, ,N,445,-4,5,-0.89,856,2,0.02,411,445,411,516,382,449,428.00,0.00,0,0,468,458,439,429,410,463,434,14,67,100,260,1,1,13990522,62,-21.19,1.37,12,0.00,-21.00,324.00,544,20241107,-18.20,301,20231204,47.84,544,-18.20,20241107,321,38.63,20240419,544,-18.20,20241107,301,47.84,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241121,151000,57,100.00,KONEX,,,N,N,N,N, ,N,445,-4,5,-0.89,856,2,0.02,411,445,411,516,382,449,428.00,0.00,0,0,468,458,439,429,410,463,434,14,67,100,260,1,1,13990522,62,-21.19,1.37,12,0.00,-21.00,324.00,544,20241107,-18.20,301,20231204,47.84,544,-18.20,20241107,321,38.63,20240419,544,-18.20,20241107,301,47.84,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241121,140958,57,100.00,KONEX,,,N,N,N,N, ,N,445,-4,5,-0.89,856,2,0.02,411,445,411,516,382,449,428.00,0.00,0,0,468,458,439,429,410,463,434,14,67,100,260,1,1,13990522,62,-21.19,1.37,12,0.00,-21.00,324.00,544,20241107,-18.20,301,20231204,47.84,544,-18.20,20241107,321,38.63,20240419,544,-18.20,20241107,301,47.84,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241121,130950,57,100.00,KONEX,,,N,N,N,N, ,N,445,-4,5,-0.89,856,2,0.02,411,445,411,516,382,449,428.00,0.00,0,0,468,458,439,429,410,463,434,14,67,100,260,1,1,13990522,62,-21.19,1.37,12,0.00,-21.00,324.00,544,20241107,-18.20,301,20231204,47.84,544,-18.20,20241107,321,38.63,20240419,544,-18.20,20241107,301,47.84,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241121,120951,57,100.00,KONEX,,,N,N,N,N, ,N,445,-4,5,-0.89,856,2,0.02,411,445,411,516,382,449,428.00,0.00,0,0,468,458,439,429,410,463,434,14,67,100,260,1,1,13990522,62,-21.19,1.37,12,0.00,-21.00,324.00,544,20241107,-18.20,301,20231204,47.84,544,-18.20,20241107,321,38.63,20240419,544,-18.20,20241107,301,47.84,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241121,110954,57,100.00,KONEX,,,N,N,N,N, ,N,445,-4,5,-0.89,856,2,0.02,411,445,411,516,382,449,428.00,0.00,0,0,468,458,439,429,410,463,434,14,67,100,260,1,1,13990522,62,-21.19,1.37,12,0.00,-21.00,324.00,544,20241107,-18.20,301,20231204,47.84,544,-18.20,20241107,321,38.63,20240419,544,-18.20,20241107,301,47.84,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241121,100954,57,100.00,KONEX,,,N,N,N,N, ,N,445,-4,5,-0.89,856,2,0.02,411,445,411,516,382,449,428.00,0.00,0,0,468,458,439,429,410,463,434,14,67,100,260,1,1,13990522,62,-21.19,1.37,12,0.00,-21.00,324.00,544,20241107,-18.20,301,20231204,47.84,544,-18.20,20241107,321,38.63,20240419,544,-18.20,20241107,301,47.84,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241121,090956,57,100.00,KONEX,,,N,N,N,N, ,N,449,0,3,0.00,0,0,0.00,0,0,0,516,382,449,0.00,0.00,0,0,468,458,439,429,410,463,434,14,67,100,260,1,1,13990522,63,-21.38,1.39,12,0.00,-21.00,324.00,544,20241107,-17.46,301,20231204,49.17,544,-17.46,20241107,321,39.88,20240419,544,-17.46,20241107,301,49.17,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241120,160946,57,100.00,KONEX,,,N,N,N,N, ,N,449,-1,5,-0.22,5408284,12525,313.05,430,449,420,517,383,450,431.80,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,63,-21.38,1.39,12,0.09,-21.00,324.00,544,20241107,-17.46,301,20231204,49.17,544,-17.46,20241107,321,39.88,20240419,544,-17.46,20241107,301,49.17,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241120,150959,57,100.00,KONEX,,,N,N,N,N, ,N,449,-1,5,-0.22,5408284,12525,313.05,430,449,420,517,383,450,431.80,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,63,-21.38,1.39,12,0.09,-21.00,324.00,544,20241107,-17.46,301,20231204,49.17,544,-17.46,20241107,321,39.88,20240419,544,-17.46,20241107,301,49.17,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241120,141001,57,100.00,KONEX,,,N,N,N,N, ,N,430,-20,5,-4.44,2852245,6511,162.73,430,445,430,517,383,450,438.07,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,60,-20.48,1.33,12,0.05,-21.00,324.00,544,20241107,-20.96,301,20231204,42.86,544,-20.96,20241107,321,33.96,20240419,544,-20.96,20241107,301,42.86,20231204,0.00,N,217910,100,13 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 160940 57 100.00 KONEX N N N N N 445 -4 5 -0.89 856 2 0.02 411 445 411 516 382 449 428.00 0.00 0 0 468 458 439 429 410 463 434 14 67 100 260 1 1 13990522 62 -21.19 1.37 12 0.00 -21.00 324.00 544 20241107 -18.20 301 20231204 47.84 544 -18.20 20241107 321 38.63 20240419 544 -18.20 20241107 301 47.84 20231204 0.00 N 217910 100 13 억 0 N N 0 N 00 N
3 20241121 151000 57 100.00 KONEX N N N N N 445 -4 5 -0.89 856 2 0.02 411 445 411 516 382 449 428.00 0.00 0 0 468 458 439 429 410 463 434 14 67 100 260 1 1 13990522 62 -21.19 1.37 12 0.00 -21.00 324.00 544 20241107 -18.20 301 20231204 47.84 544 -18.20 20241107 321 38.63 20240419 544 -18.20 20241107 301 47.84 20231204 0.00 N 217910 100 13 억 0 N N 0 N 00 N
4 20241121 140958 57 100.00 KONEX N N N N N 445 -4 5 -0.89 856 2 0.02 411 445 411 516 382 449 428.00 0.00 0 0 468 458 439 429 410 463 434 14 67 100 260 1 1 13990522 62 -21.19 1.37 12 0.00 -21.00 324.00 544 20241107 -18.20 301 20231204 47.84 544 -18.20 20241107 321 38.63 20240419 544 -18.20 20241107 301 47.84 20231204 0.00 N 217910 100 13 억 0 N N 0 N 00 N
5 20241121 130950 57 100.00 KONEX N N N N N 445 -4 5 -0.89 856 2 0.02 411 445 411 516 382 449 428.00 0.00 0 0 468 458 439 429 410 463 434 14 67 100 260 1 1 13990522 62 -21.19 1.37 12 0.00 -21.00 324.00 544 20241107 -18.20 301 20231204 47.84 544 -18.20 20241107 321 38.63 20240419 544 -18.20 20241107 301 47.84 20231204 0.00 N 217910 100 13 억 0 N N 0 N 00 N
6 20241121 120951 57 100.00 KONEX N N N N N 445 -4 5 -0.89 856 2 0.02 411 445 411 516 382 449 428.00 0.00 0 0 468 458 439 429 410 463 434 14 67 100 260 1 1 13990522 62 -21.19 1.37 12 0.00 -21.00 324.00 544 20241107 -18.20 301 20231204 47.84 544 -18.20 20241107 321 38.63 20240419 544 -18.20 20241107 301 47.84 20231204 0.00 N 217910 100 13 억 0 N N 0 N 00 N
7 20241121 110954 57 100.00 KONEX N N N N N 445 -4 5 -0.89 856 2 0.02 411 445 411 516 382 449 428.00 0.00 0 0 468 458 439 429 410 463 434 14 67 100 260 1 1 13990522 62 -21.19 1.37 12 0.00 -21.00 324.00 544 20241107 -18.20 301 20231204 47.84 544 -18.20 20241107 321 38.63 20240419 544 -18.20 20241107 301 47.84 20231204 0.00 N 217910 100 13 억 0 N N 0 N 00 N
8 20241121 100954 57 100.00 KONEX N N N N N 445 -4 5 -0.89 856 2 0.02 411 445 411 516 382 449 428.00 0.00 0 0 468 458 439 429 410 463 434 14 67 100 260 1 1 13990522 62 -21.19 1.37 12 0.00 -21.00 324.00 544 20241107 -18.20 301 20231204 47.84 544 -18.20 20241107 321 38.63 20240419 544 -18.20 20241107 301 47.84 20231204 0.00 N 217910 100 13 억 0 N N 0 N 00 N
9 20241121 090956 57 100.00 KONEX N N N N N 449 0 3 0.00 0 0 0.00 0 0 0 516 382 449 0.00 0.00 0 0 468 458 439 429 410 463 434 14 67 100 260 1 1 13990522 63 -21.38 1.39 12 0.00 -21.00 324.00 544 20241107 -17.46 301 20231204 49.17 544 -17.46 20241107 321 39.88 20240419 544 -17.46 20241107 301 49.17 20231204 0.00 N 217910 100 13 억 0 N N 0 N 00 N
10 20241120 160946 57 100.00 KONEX N N N N N 449 -1 5 -0.22 5408284 12525 313.05 430 449 420 517 383 450 431.80 0.00 0 0 483 466 458 441 433 462 437 14 67 100 270 1 1 13990522 63 -21.38 1.39 12 0.09 -21.00 324.00 544 20241107 -17.46 301 20231204 49.17 544 -17.46 20241107 321 39.88 20240419 544 -17.46 20241107 301 49.17 20231204 0.00 N 217910 100 13 억 0 N N 0 N 00 N
11 20241120 150959 57 100.00 KONEX N N N N N 449 -1 5 -0.22 5408284 12525 313.05 430 449 420 517 383 450 431.80 0.00 0 0 483 466 458 441 433 462 437 14 67 100 270 1 1 13990522 63 -21.38 1.39 12 0.09 -21.00 324.00 544 20241107 -17.46 301 20231204 49.17 544 -17.46 20241107 321 39.88 20240419 544 -17.46 20241107 301 49.17 20231204 0.00 N 217910 100 13 억 0 N N 0 N 00 N
12 20241120 141001 57 100.00 KONEX N N N N N 430 -20 5 -4.44 2852245 6511 162.73 430 445 430 517 383 450 438.07 0.00 0 0 483 466 458 441 433 462 437 14 67 100 270 1 1 13990522 60 -20.48 1.33 12 0.05 -21.00 324.00 544 20241107 -20.96 301 20231204 42.86 544 -20.96 20241107 321 33.96 20240419 544 -20.96 20241107 301 42.86 20231204 0.00 N 217910 100 13 억 0 N N 0 N 00 N