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
296520/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
20241121,161058,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231114,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241121,151120,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231114,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241121,141117,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231114,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241121,131109,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231114,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241121,121110,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231114,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241121,111115,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231114,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241121,101113,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231114,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241121,091115,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231114,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241120,161105,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231113,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241120,151119,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231113,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241120,141122,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231113,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 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 161058 57 100.00 KONEX N N N N N 702 0 3 0.00 0 0 0.00 0 0 0 807 597 702 0.00 0.00 0 0 702 702 702 702 702 702 702 23 105 500 420 1 1 4667008 33 -1.23 0.54 12 0.00 -573.00 1294.00 4500 20231114 -84.40 665 20241118 5.56 4345 -83.84 20240227 665 5.56 20241118 4345 -83.84 20240227 665 5.56 20241118 0.00 N 296520 500 23 억 0 N N 0 N 00 N
3 20241121 151120 57 100.00 KONEX N N N N N 702 0 3 0.00 0 0 0.00 0 0 0 807 597 702 0.00 0.00 0 0 702 702 702 702 702 702 702 23 105 500 420 1 1 4667008 33 -1.23 0.54 12 0.00 -573.00 1294.00 4500 20231114 -84.40 665 20241118 5.56 4345 -83.84 20240227 665 5.56 20241118 4345 -83.84 20240227 665 5.56 20241118 0.00 N 296520 500 23 억 0 N N 0 N 00 N
4 20241121 141117 57 100.00 KONEX N N N N N 702 0 3 0.00 0 0 0.00 0 0 0 807 597 702 0.00 0.00 0 0 702 702 702 702 702 702 702 23 105 500 420 1 1 4667008 33 -1.23 0.54 12 0.00 -573.00 1294.00 4500 20231114 -84.40 665 20241118 5.56 4345 -83.84 20240227 665 5.56 20241118 4345 -83.84 20240227 665 5.56 20241118 0.00 N 296520 500 23 억 0 N N 0 N 00 N
5 20241121 131109 57 100.00 KONEX N N N N N 702 0 3 0.00 0 0 0.00 0 0 0 807 597 702 0.00 0.00 0 0 702 702 702 702 702 702 702 23 105 500 420 1 1 4667008 33 -1.23 0.54 12 0.00 -573.00 1294.00 4500 20231114 -84.40 665 20241118 5.56 4345 -83.84 20240227 665 5.56 20241118 4345 -83.84 20240227 665 5.56 20241118 0.00 N 296520 500 23 억 0 N N 0 N 00 N
6 20241121 121110 57 100.00 KONEX N N N N N 702 0 3 0.00 0 0 0.00 0 0 0 807 597 702 0.00 0.00 0 0 702 702 702 702 702 702 702 23 105 500 420 1 1 4667008 33 -1.23 0.54 12 0.00 -573.00 1294.00 4500 20231114 -84.40 665 20241118 5.56 4345 -83.84 20240227 665 5.56 20241118 4345 -83.84 20240227 665 5.56 20241118 0.00 N 296520 500 23 억 0 N N 0 N 00 N
7 20241121 111115 57 100.00 KONEX N N N N N 702 0 3 0.00 0 0 0.00 0 0 0 807 597 702 0.00 0.00 0 0 702 702 702 702 702 702 702 23 105 500 420 1 1 4667008 33 -1.23 0.54 12 0.00 -573.00 1294.00 4500 20231114 -84.40 665 20241118 5.56 4345 -83.84 20240227 665 5.56 20241118 4345 -83.84 20240227 665 5.56 20241118 0.00 N 296520 500 23 억 0 N N 0 N 00 N
8 20241121 101113 57 100.00 KONEX N N N N N 702 0 3 0.00 0 0 0.00 0 0 0 807 597 702 0.00 0.00 0 0 702 702 702 702 702 702 702 23 105 500 420 1 1 4667008 33 -1.23 0.54 12 0.00 -573.00 1294.00 4500 20231114 -84.40 665 20241118 5.56 4345 -83.84 20240227 665 5.56 20241118 4345 -83.84 20240227 665 5.56 20241118 0.00 N 296520 500 23 억 0 N N 0 N 00 N
9 20241121 091115 57 100.00 KONEX N N N N N 702 0 3 0.00 0 0 0.00 0 0 0 807 597 702 0.00 0.00 0 0 702 702 702 702 702 702 702 23 105 500 420 1 1 4667008 33 -1.23 0.54 12 0.00 -573.00 1294.00 4500 20231114 -84.40 665 20241118 5.56 4345 -83.84 20240227 665 5.56 20241118 4345 -83.84 20240227 665 5.56 20241118 0.00 N 296520 500 23 억 0 N N 0 N 00 N
10 20241120 161105 57 100.00 KONEX N N N N N 702 0 3 0.00 0 0 0.00 0 0 0 807 597 702 0.00 0.00 0 0 702 702 702 702 702 702 702 23 105 500 420 1 1 4667008 33 -1.23 0.54 12 0.00 -573.00 1294.00 4500 20231113 -84.40 665 20241118 5.56 4345 -83.84 20240227 665 5.56 20241118 4345 -83.84 20240227 665 5.56 20241118 0.00 N 296520 500 23 억 0 N N 0 N 00 N
11 20241120 151119 57 100.00 KONEX N N N N N 702 0 3 0.00 0 0 0.00 0 0 0 807 597 702 0.00 0.00 0 0 702 702 702 702 702 702 702 23 105 500 420 1 1 4667008 33 -1.23 0.54 12 0.00 -573.00 1294.00 4500 20231113 -84.40 665 20241118 5.56 4345 -83.84 20240227 665 5.56 20241118 4345 -83.84 20240227 665 5.56 20241118 0.00 N 296520 500 23 억 0 N N 0 N 00 N
12 20241120 141122 57 100.00 KONEX N N N N N 702 0 3 0.00 0 0 0.00 0 0 0 807 597 702 0.00 0.00 0 0 702 702 702 702 702 702 702 23 105 500 420 1 1 4667008 33 -1.23 0.54 12 0.00 -573.00 1294.00 4500 20231113 -84.40 665 20241118 5.56 4345 -83.84 20240227 665 5.56 20241118 4345 -83.84 20240227 665 5.56 20241118 0.00 N 296520 500 23 억 0 N N 0 N 00 N