ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
185190/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
20241125,160943,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,2060,2,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241125,151003,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,2060,2,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241125,140959,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,2060,2,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241125,130953,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,2060,2,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241125,121003,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,2060,2,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241125,110957,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,2060,2,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241125,100946,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,2060,2,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241125,090947,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,1030,1,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241122,160853,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241122,150907,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241122,140908,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 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 20241125 160943 57 100.00 KONEX N N N N N 1030 131 2 14.57 2060 2 0.00 1030 1030 1030 1033 765 899 1030.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 95 -16.61 1.96 03 0.00 -62.00 525.00 1244 20240514 -17.20 732 20240904 40.71 1244 -17.20 20240514 732 40.71 20240904 1244 -17.20 20240514 732 40.71 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
3 20241125 151003 57 100.00 KONEX N N N N N 1030 131 2 14.57 2060 2 0.00 1030 1030 1030 1033 765 899 1030.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 95 -16.61 1.96 03 0.00 -62.00 525.00 1244 20240514 -17.20 732 20240904 40.71 1244 -17.20 20240514 732 40.71 20240904 1244 -17.20 20240514 732 40.71 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
4 20241125 140959 57 100.00 KONEX N N N N N 1030 131 2 14.57 2060 2 0.00 1030 1030 1030 1033 765 899 1030.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 95 -16.61 1.96 03 0.00 -62.00 525.00 1244 20240514 -17.20 732 20240904 40.71 1244 -17.20 20240514 732 40.71 20240904 1244 -17.20 20240514 732 40.71 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
5 20241125 130953 57 100.00 KONEX N N N N N 1030 131 2 14.57 2060 2 0.00 1030 1030 1030 1033 765 899 1030.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 95 -16.61 1.96 03 0.00 -62.00 525.00 1244 20240514 -17.20 732 20240904 40.71 1244 -17.20 20240514 732 40.71 20240904 1244 -17.20 20240514 732 40.71 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
6 20241125 121003 57 100.00 KONEX N N N N N 1030 131 2 14.57 2060 2 0.00 1030 1030 1030 1033 765 899 1030.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 95 -16.61 1.96 03 0.00 -62.00 525.00 1244 20240514 -17.20 732 20240904 40.71 1244 -17.20 20240514 732 40.71 20240904 1244 -17.20 20240514 732 40.71 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
7 20241125 110957 57 100.00 KONEX N N N N N 1030 131 2 14.57 2060 2 0.00 1030 1030 1030 1033 765 899 1030.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 95 -16.61 1.96 03 0.00 -62.00 525.00 1244 20240514 -17.20 732 20240904 40.71 1244 -17.20 20240514 732 40.71 20240904 1244 -17.20 20240514 732 40.71 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
8 20241125 100946 57 100.00 KONEX N N N N N 1030 131 2 14.57 2060 2 0.00 1030 1030 1030 1033 765 899 1030.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 95 -16.61 1.96 03 0.00 -62.00 525.00 1244 20240514 -17.20 732 20240904 40.71 1244 -17.20 20240514 732 40.71 20240904 1244 -17.20 20240514 732 40.71 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
9 20241125 090947 57 100.00 KONEX N N N N N 1030 131 2 14.57 1030 1 0.00 1030 1030 1030 1033 765 899 1030.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 95 -16.61 1.96 03 0.00 -62.00 525.00 1244 20240514 -17.20 732 20240904 40.71 1244 -17.20 20240514 732 40.71 20240904 1244 -17.20 20240514 732 40.71 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
10 20241122 160853 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 83 -14.50 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.73 732 20240904 22.81 1244 -27.73 20240514 732 22.81 20240904 1244 -27.73 20240514 732 22.81 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
11 20241122 150907 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 83 -14.50 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.73 732 20240904 22.81 1244 -27.73 20240514 732 22.81 20240904 1244 -27.73 20240514 732 22.81 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
12 20241122 140908 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 83 -14.50 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.73 732 20240904 22.81 1244 -27.73 20240514 732 22.81 20240904 1244 -27.73 20240514 732 22.81 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N