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
266170/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
20241121,161030,57,100.00,KONEX,,,N,N,N,N, ,N,589,-10,5,-1.67,1745898,3423,342300.00,599,599,510,688,510,599,510.05,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.22,-0.34,12,0.05,-482.00,-1758.00,908,20240507,-35.13,357,20240604,64.99,908,-35.13,20240507,357,64.99,20240604,908,-35.13,20240507,357,64.99,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241121,151052,57,100.00,KONEX,,,N,N,N,N, ,N,589,-10,5,-1.67,1745898,3423,342300.00,599,599,510,688,510,599,510.05,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.22,-0.34,12,0.05,-482.00,-1758.00,908,20240507,-35.13,357,20240604,64.99,908,-35.13,20240507,357,64.99,20240604,908,-35.13,20240507,357,64.99,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241121,141049,57,100.00,KONEX,,,N,N,N,N, ,N,589,-10,5,-1.67,1745898,3423,342300.00,599,599,510,688,510,599,510.05,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.22,-0.34,12,0.05,-482.00,-1758.00,908,20240507,-35.13,357,20240604,64.99,908,-35.13,20240507,357,64.99,20240604,908,-35.13,20240507,357,64.99,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241121,131042,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,599,1,100.00,599,599,599,688,510,599,599.00,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241121,121042,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,599,1,100.00,599,599,599,688,510,599,599.00,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241121,111047,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,599,1,100.00,599,599,599,688,510,599,599.00,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241121,101044,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,599,1,100.00,599,599,599,688,510,599,599.00,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241121,091047,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,599,1,100.00,599,599,599,688,510,599,599.00,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241120,161038,57,100.00,KONEX,,,N,N,N,N, ,N,599,7,2,1.18,599,1,1.64,599,599,599,680,504,592,599.00,5.86,0,0,601,596,594,589,587,595,588,33,88,500,350,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241120,151051,57,100.00,KONEX,,,N,N,N,N, ,N,599,7,2,1.18,599,1,1.64,599,599,599,680,504,592,599.00,5.86,0,0,601,596,594,589,587,595,588,33,88,500,350,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241120,141053,57,100.00,KONEX,,,N,N,N,N, ,N,599,7,2,1.18,599,1,1.64,599,599,599,680,504,592,599.00,5.86,0,0,601,596,594,589,587,595,588,33,88,500,350,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,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 161030 57 100.00 KONEX N N N N N 589 -10 5 -1.67 1745898 3423 342300.00 599 599 510 688 510 599 510.05 5.86 0 0 599 599 599 599 599 599 599 33 89 500 350 1 1 6592267 39 -1.22 -0.34 12 0.05 -482.00 -1758.00 908 20240507 -35.13 357 20240604 64.99 908 -35.13 20240507 357 64.99 20240604 908 -35.13 20240507 357 64.99 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
3 20241121 151052 57 100.00 KONEX N N N N N 589 -10 5 -1.67 1745898 3423 342300.00 599 599 510 688 510 599 510.05 5.86 0 0 599 599 599 599 599 599 599 33 89 500 350 1 1 6592267 39 -1.22 -0.34 12 0.05 -482.00 -1758.00 908 20240507 -35.13 357 20240604 64.99 908 -35.13 20240507 357 64.99 20240604 908 -35.13 20240507 357 64.99 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
4 20241121 141049 57 100.00 KONEX N N N N N 589 -10 5 -1.67 1745898 3423 342300.00 599 599 510 688 510 599 510.05 5.86 0 0 599 599 599 599 599 599 599 33 89 500 350 1 1 6592267 39 -1.22 -0.34 12 0.05 -482.00 -1758.00 908 20240507 -35.13 357 20240604 64.99 908 -35.13 20240507 357 64.99 20240604 908 -35.13 20240507 357 64.99 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
5 20241121 131042 57 100.00 KONEX N N N N N 599 0 3 0.00 599 1 100.00 599 599 599 688 510 599 599.00 5.86 0 0 599 599 599 599 599 599 599 33 89 500 350 1 1 6592267 39 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 908 -34.03 20240507 357 67.79 20240604 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
6 20241121 121042 57 100.00 KONEX N N N N N 599 0 3 0.00 599 1 100.00 599 599 599 688 510 599 599.00 5.86 0 0 599 599 599 599 599 599 599 33 89 500 350 1 1 6592267 39 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 908 -34.03 20240507 357 67.79 20240604 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
7 20241121 111047 57 100.00 KONEX N N N N N 599 0 3 0.00 599 1 100.00 599 599 599 688 510 599 599.00 5.86 0 0 599 599 599 599 599 599 599 33 89 500 350 1 1 6592267 39 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 908 -34.03 20240507 357 67.79 20240604 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
8 20241121 101044 57 100.00 KONEX N N N N N 599 0 3 0.00 599 1 100.00 599 599 599 688 510 599 599.00 5.86 0 0 599 599 599 599 599 599 599 33 89 500 350 1 1 6592267 39 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 908 -34.03 20240507 357 67.79 20240604 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
9 20241121 091047 57 100.00 KONEX N N N N N 599 0 3 0.00 599 1 100.00 599 599 599 688 510 599 599.00 5.86 0 0 599 599 599 599 599 599 599 33 89 500 350 1 1 6592267 39 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 908 -34.03 20240507 357 67.79 20240604 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
10 20241120 161038 57 100.00 KONEX N N N N N 599 7 2 1.18 599 1 1.64 599 599 599 680 504 592 599.00 5.86 0 0 601 596 594 589 587 595 588 33 88 500 350 1 1 6592267 39 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 908 -34.03 20240507 357 67.79 20240604 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
11 20241120 151051 57 100.00 KONEX N N N N N 599 7 2 1.18 599 1 1.64 599 599 599 680 504 592 599.00 5.86 0 0 601 596 594 589 587 595 588 33 88 500 350 1 1 6592267 39 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 908 -34.03 20240507 357 67.79 20240604 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
12 20241120 141053 57 100.00 KONEX N N N N N 599 7 2 1.18 599 1 1.64 599 599 599 680 504 592 599.00 5.86 0 0 601 596 594 589 587 595 588 33 88 500 350 1 1 6592267 39 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.03 357 20240604 67.79 908 -34.03 20240507 357 67.79 20240604 908 -34.03 20240507 357 67.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N