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
419700/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
20241121,161233,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241121,151257,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241121,141255,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241121,131246,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241121,121247,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241121,111251,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241121,101251,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241121,091252,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241120,161239,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241120,151257,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241120,141259,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 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 161233 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
3 20241121 151257 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
4 20241121 141255 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
5 20241121 131246 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
6 20241121 121247 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
7 20241121 111251 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
8 20241121 101251 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
9 20241121 091252 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
10 20241120 161239 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
11 20241120 151257 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
12 20241120 141259 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N