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
448900/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
20241121,161254,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241121,151318,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241121,141315,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241121,131306,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241121,121308,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241121,111313,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241121,101311,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241121,091312,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241120,161258,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241120,151319,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241120,141320,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 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 161254 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
3 20241121 151318 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
4 20241121 141315 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
5 20241121 131306 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
6 20241121 121308 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
7 20241121 111313 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
8 20241121 101311 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
9 20241121 091312 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
10 20241120 161258 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
11 20241120 151319 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
12 20241120 141320 57 100.00 KONEX N N N N N 30300 0 3 0.00 0 0 0.00 0 0 0 34800 25800 30300 0.00 0.00 0 0 30300 30300 30300 30300 30300 30300 30300 25 4500 500 21210 50 1 5081470 1540 78.70 3.78 12 0.00 385.00 8015.00 33050 20240429 -8.32 11060 20231115 173.96 33050 -8.32 20240429 12510 142.21 20240102 33050 -8.32 20240429 12510 142.21 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N