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
227420/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
20241121,160952,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231114,0.00,1808,20231114,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231121,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241121,151013,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231114,0.00,1808,20231114,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231121,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241121,141010,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231114,0.00,1808,20231114,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231121,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241121,131002,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231114,0.00,1808,20231114,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231121,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241121,121004,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231114,0.00,1808,20231114,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231121,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241121,111008,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231114,0.00,1808,20231114,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231121,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241121,101006,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231114,0.00,1808,20231114,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231121,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241121,091009,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231114,0.00,1808,20231114,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231121,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241120,160959,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231113,0.00,1808,20231113,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241120,151012,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231113,0.00,1808,20231113,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241120,141014,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231113,0.00,1808,20231113,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,190 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 160952 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231114 0.00 1808 20231114 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231121 0.00 N 227420 500 190 억 0 N N 0 N 00 N
3 20241121 151013 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231114 0.00 1808 20231114 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231121 0.00 N 227420 500 190 억 0 N N 0 N 00 N
4 20241121 141010 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231114 0.00 1808 20231114 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231121 0.00 N 227420 500 190 억 0 N N 0 N 00 N
5 20241121 131002 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231114 0.00 1808 20231114 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231121 0.00 N 227420 500 190 억 0 N N 0 N 00 N
6 20241121 121004 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231114 0.00 1808 20231114 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231121 0.00 N 227420 500 190 억 0 N N 0 N 00 N
7 20241121 111008 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231114 0.00 1808 20231114 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231121 0.00 N 227420 500 190 억 0 N N 0 N 00 N
8 20241121 101006 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231114 0.00 1808 20231114 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231121 0.00 N 227420 500 190 억 0 N N 0 N 00 N
9 20241121 091009 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231114 0.00 1808 20231114 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231121 0.00 N 227420 500 190 억 0 N N 0 N 00 N
10 20241120 160959 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231113 0.00 1808 20231113 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231120 0.00 N 227420 500 190 억 0 N N 0 N 00 N
11 20241120 151012 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231113 0.00 1808 20231113 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231120 0.00 N 227420 500 190 억 0 N N 0 N 00 N
12 20241120 141014 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231113 0.00 1808 20231113 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231120 0.00 N 227420 500 190 억 0 N N 0 N 00 N