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
244880/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
20241121,161009,57,100.00,KONEX,,,N,N,N,N, ,N,1899,0,3,0.00,0,0,0.00,0,0,0,2180,1615,1899,0.00,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241121,151031,57,100.00,KONEX,,,N,N,N,N, ,N,1899,0,3,0.00,0,0,0.00,0,0,0,2180,1615,1899,0.00,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241121,141027,57,100.00,KONEX,,,N,N,N,N, ,N,1899,0,3,0.00,0,0,0.00,0,0,0,2180,1615,1899,0.00,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241121,131020,57,100.00,KONEX,,,N,N,N,N, ,N,1899,0,3,0.00,0,0,0.00,0,0,0,2180,1615,1899,0.00,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241121,121021,57,100.00,KONEX,,,N,N,N,N, ,N,1899,0,3,0.00,0,0,0.00,0,0,0,2180,1615,1899,0.00,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241121,111024,57,100.00,KONEX,,,N,N,N,N, ,N,1899,0,3,0.00,0,0,0.00,0,0,0,2180,1615,1899,0.00,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241121,101024,57,100.00,KONEX,,,N,N,N,N, ,N,1899,0,3,0.00,0,0,0.00,0,0,0,2180,1615,1899,0.00,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241121,091026,57,100.00,KONEX,,,N,N,N,N, ,N,1899,0,3,0.00,0,0,0.00,0,0,0,2180,1615,1899,0.00,0.00,0,0,1899,1899,1899,1899,1899,1899,1899,25,281,500,1210,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241120,161017,57,100.00,KONEX,,,N,N,N,N, ,N,1899,10,2,0.53,18990,10,37.04,1899,1899,1899,2170,1606,1889,1899.00,0.00,0,0,1889,1889,1889,1889,1889,1889,1889,25,281,500,1200,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241120,151030,57,100.00,KONEX,,,N,N,N,N, ,N,1899,10,2,0.53,18990,10,37.04,1899,1899,1899,2170,1606,1889,1899.00,0.00,0,0,1889,1889,1889,1889,1889,1889,1889,25,281,500,1200,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241120,141031,57,100.00,KONEX,,,N,N,N,N, ,N,1899,10,2,0.53,18990,10,37.04,1899,1899,1899,2170,1606,1889,1899.00,0.00,0,0,1889,1889,1889,1889,1889,1889,1889,25,281,500,1200,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 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 161009 57 100.00 KONEX N N N N N 1899 0 3 0.00 0 0 0.00 0 0 0 2180 1615 1899 0.00 0.00 0 0 1899 1899 1899 1899 1899 1899 1899 25 281 500 1210 1 1 5020000 95 2.58 0.45 12 0.00 736.00 4203.00 3590 20240329 -47.10 1600 20241118 18.69 3590 -47.10 20240329 1600 18.69 20241118 3590 -47.10 20240329 1600 18.69 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
3 20241121 151031 57 100.00 KONEX N N N N N 1899 0 3 0.00 0 0 0.00 0 0 0 2180 1615 1899 0.00 0.00 0 0 1899 1899 1899 1899 1899 1899 1899 25 281 500 1210 1 1 5020000 95 2.58 0.45 12 0.00 736.00 4203.00 3590 20240329 -47.10 1600 20241118 18.69 3590 -47.10 20240329 1600 18.69 20241118 3590 -47.10 20240329 1600 18.69 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
4 20241121 141027 57 100.00 KONEX N N N N N 1899 0 3 0.00 0 0 0.00 0 0 0 2180 1615 1899 0.00 0.00 0 0 1899 1899 1899 1899 1899 1899 1899 25 281 500 1210 1 1 5020000 95 2.58 0.45 12 0.00 736.00 4203.00 3590 20240329 -47.10 1600 20241118 18.69 3590 -47.10 20240329 1600 18.69 20241118 3590 -47.10 20240329 1600 18.69 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
5 20241121 131020 57 100.00 KONEX N N N N N 1899 0 3 0.00 0 0 0.00 0 0 0 2180 1615 1899 0.00 0.00 0 0 1899 1899 1899 1899 1899 1899 1899 25 281 500 1210 1 1 5020000 95 2.58 0.45 12 0.00 736.00 4203.00 3590 20240329 -47.10 1600 20241118 18.69 3590 -47.10 20240329 1600 18.69 20241118 3590 -47.10 20240329 1600 18.69 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
6 20241121 121021 57 100.00 KONEX N N N N N 1899 0 3 0.00 0 0 0.00 0 0 0 2180 1615 1899 0.00 0.00 0 0 1899 1899 1899 1899 1899 1899 1899 25 281 500 1210 1 1 5020000 95 2.58 0.45 12 0.00 736.00 4203.00 3590 20240329 -47.10 1600 20241118 18.69 3590 -47.10 20240329 1600 18.69 20241118 3590 -47.10 20240329 1600 18.69 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
7 20241121 111024 57 100.00 KONEX N N N N N 1899 0 3 0.00 0 0 0.00 0 0 0 2180 1615 1899 0.00 0.00 0 0 1899 1899 1899 1899 1899 1899 1899 25 281 500 1210 1 1 5020000 95 2.58 0.45 12 0.00 736.00 4203.00 3590 20240329 -47.10 1600 20241118 18.69 3590 -47.10 20240329 1600 18.69 20241118 3590 -47.10 20240329 1600 18.69 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
8 20241121 101024 57 100.00 KONEX N N N N N 1899 0 3 0.00 0 0 0.00 0 0 0 2180 1615 1899 0.00 0.00 0 0 1899 1899 1899 1899 1899 1899 1899 25 281 500 1210 1 1 5020000 95 2.58 0.45 12 0.00 736.00 4203.00 3590 20240329 -47.10 1600 20241118 18.69 3590 -47.10 20240329 1600 18.69 20241118 3590 -47.10 20240329 1600 18.69 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
9 20241121 091026 57 100.00 KONEX N N N N N 1899 0 3 0.00 0 0 0.00 0 0 0 2180 1615 1899 0.00 0.00 0 0 1899 1899 1899 1899 1899 1899 1899 25 281 500 1210 1 1 5020000 95 2.58 0.45 12 0.00 736.00 4203.00 3590 20240329 -47.10 1600 20241118 18.69 3590 -47.10 20240329 1600 18.69 20241118 3590 -47.10 20240329 1600 18.69 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
10 20241120 161017 57 100.00 KONEX N N N N N 1899 10 2 0.53 18990 10 37.04 1899 1899 1899 2170 1606 1889 1899.00 0.00 0 0 1889 1889 1889 1889 1889 1889 1889 25 281 500 1200 1 1 5020000 95 2.58 0.45 12 0.00 736.00 4203.00 3590 20240329 -47.10 1600 20241118 18.69 3590 -47.10 20240329 1600 18.69 20241118 3590 -47.10 20240329 1600 18.69 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
11 20241120 151030 57 100.00 KONEX N N N N N 1899 10 2 0.53 18990 10 37.04 1899 1899 1899 2170 1606 1889 1899.00 0.00 0 0 1889 1889 1889 1889 1889 1889 1889 25 281 500 1200 1 1 5020000 95 2.58 0.45 12 0.00 736.00 4203.00 3590 20240329 -47.10 1600 20241118 18.69 3590 -47.10 20240329 1600 18.69 20241118 3590 -47.10 20240329 1600 18.69 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
12 20241120 141031 57 100.00 KONEX N N N N N 1899 10 2 0.53 18990 10 37.04 1899 1899 1899 2170 1606 1889 1899.00 0.00 0 0 1889 1889 1889 1889 1889 1889 1889 25 281 500 1200 1 1 5020000 95 2.58 0.45 12 0.00 736.00 4203.00 3590 20240329 -47.10 1600 20241118 18.69 3590 -47.10 20240329 1600 18.69 20241118 3590 -47.10 20240329 1600 18.69 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N