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
266350/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
20241121,161031,57,100.00,KONEX,,,N,N,N,N, ,N,680,2,2,0.29,87979,152,266.67,699,699,577,779,577,678,578.81,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,54,17.00,42.50,12,0.00,40.00,16.00,2700,20240628,-74.81,526,20241029,29.28,2700,-74.81,20240628,526,29.28,20241029,2700,-74.81,20240628,526,29.28,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241121,151052,57,100.00,KONEX,,,N,N,N,N, ,N,680,2,2,0.29,87979,152,266.67,699,699,577,779,577,678,578.81,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,54,17.00,42.50,12,0.00,40.00,16.00,2700,20240628,-74.81,526,20241029,29.28,2700,-74.81,20240628,526,29.28,20241029,2700,-74.81,20240628,526,29.28,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241121,141049,57,100.00,KONEX,,,N,N,N,N, ,N,680,2,2,0.29,87979,152,266.67,699,699,577,779,577,678,578.81,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,54,17.00,42.50,12,0.00,40.00,16.00,2700,20240628,-74.81,526,20241029,29.28,2700,-74.81,20240628,526,29.28,20241029,2700,-74.81,20240628,526,29.28,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241121,131042,57,100.00,KONEX,,,N,N,N,N, ,N,680,2,2,0.29,87979,152,266.67,699,699,577,779,577,678,578.81,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,54,17.00,42.50,12,0.00,40.00,16.00,2700,20240628,-74.81,526,20241029,29.28,2700,-74.81,20240628,526,29.28,20241029,2700,-74.81,20240628,526,29.28,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241121,121043,57,100.00,KONEX,,,N,N,N,N, ,N,680,2,2,0.29,87979,152,266.67,699,699,577,779,577,678,578.81,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,54,17.00,42.50,12,0.00,40.00,16.00,2700,20240628,-74.81,526,20241029,29.28,2700,-74.81,20240628,526,29.28,20241029,2700,-74.81,20240628,526,29.28,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241121,111047,57,100.00,KONEX,,,N,N,N,N, ,N,680,2,2,0.29,87979,152,266.67,699,699,577,779,577,678,578.81,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,54,17.00,42.50,12,0.00,40.00,16.00,2700,20240628,-74.81,526,20241029,29.28,2700,-74.81,20240628,526,29.28,20241029,2700,-74.81,20240628,526,29.28,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241121,101045,57,100.00,KONEX,,,N,N,N,N, ,N,699,21,2,3.10,699,1,1.75,699,699,699,779,577,678,699.00,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,55,17.48,43.69,12,0.00,40.00,16.00,2700,20240628,-74.11,526,20241029,32.89,2700,-74.11,20240628,526,32.89,20241029,2700,-74.11,20240628,526,32.89,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241121,091047,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,0,0,0.00,0,0,0,779,577,678,0.00,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241120,161038,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,38646,57,5700.00,678,678,678,779,577,678,678.00,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241120,151051,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,38646,57,5700.00,678,678,678,779,577,678,678.00,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241120,141054,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,38646,57,5700.00,678,678,678,779,577,678,678.00,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 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 161031 57 100.00 KONEX N N N N N 680 2 2 0.29 87979 152 266.67 699 699 577 779 577 678 578.81 0.00 0 0 678 678 678 678 678 678 678 39 101 500 400 1 1 7895050 54 17.00 42.50 12 0.00 40.00 16.00 2700 20240628 -74.81 526 20241029 29.28 2700 -74.81 20240628 526 29.28 20241029 2700 -74.81 20240628 526 29.28 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
3 20241121 151052 57 100.00 KONEX N N N N N 680 2 2 0.29 87979 152 266.67 699 699 577 779 577 678 578.81 0.00 0 0 678 678 678 678 678 678 678 39 101 500 400 1 1 7895050 54 17.00 42.50 12 0.00 40.00 16.00 2700 20240628 -74.81 526 20241029 29.28 2700 -74.81 20240628 526 29.28 20241029 2700 -74.81 20240628 526 29.28 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
4 20241121 141049 57 100.00 KONEX N N N N N 680 2 2 0.29 87979 152 266.67 699 699 577 779 577 678 578.81 0.00 0 0 678 678 678 678 678 678 678 39 101 500 400 1 1 7895050 54 17.00 42.50 12 0.00 40.00 16.00 2700 20240628 -74.81 526 20241029 29.28 2700 -74.81 20240628 526 29.28 20241029 2700 -74.81 20240628 526 29.28 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
5 20241121 131042 57 100.00 KONEX N N N N N 680 2 2 0.29 87979 152 266.67 699 699 577 779 577 678 578.81 0.00 0 0 678 678 678 678 678 678 678 39 101 500 400 1 1 7895050 54 17.00 42.50 12 0.00 40.00 16.00 2700 20240628 -74.81 526 20241029 29.28 2700 -74.81 20240628 526 29.28 20241029 2700 -74.81 20240628 526 29.28 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
6 20241121 121043 57 100.00 KONEX N N N N N 680 2 2 0.29 87979 152 266.67 699 699 577 779 577 678 578.81 0.00 0 0 678 678 678 678 678 678 678 39 101 500 400 1 1 7895050 54 17.00 42.50 12 0.00 40.00 16.00 2700 20240628 -74.81 526 20241029 29.28 2700 -74.81 20240628 526 29.28 20241029 2700 -74.81 20240628 526 29.28 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
7 20241121 111047 57 100.00 KONEX N N N N N 680 2 2 0.29 87979 152 266.67 699 699 577 779 577 678 578.81 0.00 0 0 678 678 678 678 678 678 678 39 101 500 400 1 1 7895050 54 17.00 42.50 12 0.00 40.00 16.00 2700 20240628 -74.81 526 20241029 29.28 2700 -74.81 20240628 526 29.28 20241029 2700 -74.81 20240628 526 29.28 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
8 20241121 101045 57 100.00 KONEX N N N N N 699 21 2 3.10 699 1 1.75 699 699 699 779 577 678 699.00 0.00 0 0 678 678 678 678 678 678 678 39 101 500 400 1 1 7895050 55 17.48 43.69 12 0.00 40.00 16.00 2700 20240628 -74.11 526 20241029 32.89 2700 -74.11 20240628 526 32.89 20241029 2700 -74.11 20240628 526 32.89 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
9 20241121 091047 57 100.00 KONEX N N N N N 678 0 3 0.00 0 0 0.00 0 0 0 779 577 678 0.00 0.00 0 0 678 678 678 678 678 678 678 39 101 500 400 1 1 7895050 54 16.95 42.38 12 0.00 40.00 16.00 2700 20240628 -74.89 526 20241029 28.90 2700 -74.89 20240628 526 28.90 20241029 2700 -74.89 20240628 526 28.90 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
10 20241120 161038 57 100.00 KONEX N N N N N 678 0 3 0.00 38646 57 5700.00 678 678 678 779 577 678 678.00 0.00 0 0 678 678 678 678 678 678 678 39 101 500 400 1 1 7895050 54 16.95 42.38 12 0.00 40.00 16.00 2700 20240628 -74.89 526 20241029 28.90 2700 -74.89 20240628 526 28.90 20241029 2700 -74.89 20240628 526 28.90 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
11 20241120 151051 57 100.00 KONEX N N N N N 678 0 3 0.00 38646 57 5700.00 678 678 678 779 577 678 678.00 0.00 0 0 678 678 678 678 678 678 678 39 101 500 400 1 1 7895050 54 16.95 42.38 12 0.00 40.00 16.00 2700 20240628 -74.89 526 20241029 28.90 2700 -74.89 20240628 526 28.90 20241029 2700 -74.89 20240628 526 28.90 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N
12 20241120 141054 57 100.00 KONEX N N N N N 678 0 3 0.00 38646 57 5700.00 678 678 678 779 577 678 678.00 0.00 0 0 678 678 678 678 678 678 678 39 101 500 400 1 1 7895050 54 16.95 42.38 12 0.00 40.00 16.00 2700 20240628 -74.89 526 20241029 28.90 2700 -74.89 20240628 526 28.90 20241029 2700 -74.89 20240628 526 28.90 20241029 0.00 N 266350 500 39 억 0 N N 0 N 00 N