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
456190/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
20241121,161304,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20241121,151328,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20241121,141325,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20241121,131316,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20241121,121319,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20241121,111323,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20241121,101322,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20241121,091322,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20241120,161309,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20241120,151329,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20241120,141331,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 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 161304 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11080 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 21000 -20.00 20240226 16320 2.94 20240819 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
3 20241121 151328 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11080 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 21000 -20.00 20240226 16320 2.94 20240819 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
4 20241121 141325 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11080 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 21000 -20.00 20240226 16320 2.94 20240819 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
5 20241121 131316 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11080 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 21000 -20.00 20240226 16320 2.94 20240819 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
6 20241121 121319 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11080 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 21000 -20.00 20240226 16320 2.94 20240819 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
7 20241121 111323 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11080 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 21000 -20.00 20240226 16320 2.94 20240819 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
8 20241121 101322 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11080 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 21000 -20.00 20240226 16320 2.94 20240819 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
9 20241121 091322 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11080 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 21000 -20.00 20240226 16320 2.94 20240819 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
10 20241120 161309 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11080 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 21000 -20.00 20240226 16320 2.94 20240819 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
11 20241120 151329 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11080 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 21000 -20.00 20240226 16320 2.94 20240819 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
12 20241120 141331 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11080 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 21000 -20.00 20240226 16320 2.94 20240819 21000 -20.00 20240226 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N