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
317860/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
20241121,161119,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,6200000,1000,10000.00,6200,6200,6200,7130,5270,6200,6200.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.02,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241121,151140,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,6200000,1000,10000.00,6200,6200,6200,7130,5270,6200,6200.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.02,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241121,141138,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,6200000,1000,10000.00,6200,6200,6200,7130,5270,6200,6200.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.02,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241121,131131,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,6200000,1000,10000.00,6200,6200,6200,7130,5270,6200,6200.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.02,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241121,121132,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.00,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241121,111137,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.00,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241121,101135,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.00,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241121,091136,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.00,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241120,161126,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,62000,10,0.00,6200,6200,6200,7130,5270,6200,6200.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.00,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241120,151140,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,62000,10,0.00,6200,6200,6200,7130,5270,6200,6200.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.00,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241120,141143,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.00,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 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 161119 57 100.00 KONEX N N N N N 6200 0 3 0.00 6200000 1000 10000.00 6200 6200 6200 7130 5270 6200 6200.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 22 930 500 3840 10 1 4478215 278 -6.72 3.26 12 0.02 -923.00 1901.00 7000 20240809 -11.43 3785 20240417 63.80 7000 -11.43 20240809 3785 63.80 20240417 7000 -11.43 20240809 3785 63.80 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
3 20241121 151140 57 100.00 KONEX N N N N N 6200 0 3 0.00 6200000 1000 10000.00 6200 6200 6200 7130 5270 6200 6200.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 22 930 500 3840 10 1 4478215 278 -6.72 3.26 12 0.02 -923.00 1901.00 7000 20240809 -11.43 3785 20240417 63.80 7000 -11.43 20240809 3785 63.80 20240417 7000 -11.43 20240809 3785 63.80 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
4 20241121 141138 57 100.00 KONEX N N N N N 6200 0 3 0.00 6200000 1000 10000.00 6200 6200 6200 7130 5270 6200 6200.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 22 930 500 3840 10 1 4478215 278 -6.72 3.26 12 0.02 -923.00 1901.00 7000 20240809 -11.43 3785 20240417 63.80 7000 -11.43 20240809 3785 63.80 20240417 7000 -11.43 20240809 3785 63.80 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
5 20241121 131131 57 100.00 KONEX N N N N N 6200 0 3 0.00 6200000 1000 10000.00 6200 6200 6200 7130 5270 6200 6200.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 22 930 500 3840 10 1 4478215 278 -6.72 3.26 12 0.02 -923.00 1901.00 7000 20240809 -11.43 3785 20240417 63.80 7000 -11.43 20240809 3785 63.80 20240417 7000 -11.43 20240809 3785 63.80 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
6 20241121 121132 57 100.00 KONEX N N N N N 6200 0 3 0.00 0 0 0.00 0 0 0 7130 5270 6200 0.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 22 930 500 3840 10 1 4478215 278 -6.72 3.26 12 0.00 -923.00 1901.00 7000 20240809 -11.43 3785 20240417 63.80 7000 -11.43 20240809 3785 63.80 20240417 7000 -11.43 20240809 3785 63.80 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
7 20241121 111137 57 100.00 KONEX N N N N N 6200 0 3 0.00 0 0 0.00 0 0 0 7130 5270 6200 0.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 22 930 500 3840 10 1 4478215 278 -6.72 3.26 12 0.00 -923.00 1901.00 7000 20240809 -11.43 3785 20240417 63.80 7000 -11.43 20240809 3785 63.80 20240417 7000 -11.43 20240809 3785 63.80 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
8 20241121 101135 57 100.00 KONEX N N N N N 6200 0 3 0.00 0 0 0.00 0 0 0 7130 5270 6200 0.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 22 930 500 3840 10 1 4478215 278 -6.72 3.26 12 0.00 -923.00 1901.00 7000 20240809 -11.43 3785 20240417 63.80 7000 -11.43 20240809 3785 63.80 20240417 7000 -11.43 20240809 3785 63.80 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
9 20241121 091136 57 100.00 KONEX N N N N N 6200 0 3 0.00 0 0 0.00 0 0 0 7130 5270 6200 0.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 22 930 500 3840 10 1 4478215 278 -6.72 3.26 12 0.00 -923.00 1901.00 7000 20240809 -11.43 3785 20240417 63.80 7000 -11.43 20240809 3785 63.80 20240417 7000 -11.43 20240809 3785 63.80 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
10 20241120 161126 57 100.00 KONEX N N N N N 6200 0 3 0.00 62000 10 0.00 6200 6200 6200 7130 5270 6200 6200.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 22 930 500 3840 10 1 4478215 278 -6.72 3.26 12 0.00 -923.00 1901.00 7000 20240809 -11.43 3785 20240417 63.80 7000 -11.43 20240809 3785 63.80 20240417 7000 -11.43 20240809 3785 63.80 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
11 20241120 151140 57 100.00 KONEX N N N N N 6200 0 3 0.00 62000 10 0.00 6200 6200 6200 7130 5270 6200 6200.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 22 930 500 3840 10 1 4478215 278 -6.72 3.26 12 0.00 -923.00 1901.00 7000 20240809 -11.43 3785 20240417 63.80 7000 -11.43 20240809 3785 63.80 20240417 7000 -11.43 20240809 3785 63.80 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
12 20241120 141143 57 100.00 KONEX N N N N N 6200 0 3 0.00 0 0 0.00 0 0 0 7130 5270 6200 0.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 22 930 500 3840 10 1 4478215 278 -6.72 3.26 12 0.00 -923.00 1901.00 7000 20240809 -11.43 3785 20240417 63.80 7000 -11.43 20240809 3785 63.80 20240417 7000 -11.43 20240809 3785 63.80 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N