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
223220/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
20241125,161033,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241125,151055,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241125,141052,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241125,131044,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241125,121057,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241125,111051,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241125,101037,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241125,091039,57,100.00,KONEX,,,N,N,N,N, ,N,686,0,3,0.00,0,0,0.00,0,0,0,788,584,686,0.00,0.90,0,0,686,686,686,686,686,686,686,46,102,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241122,160940,57,100.00,KONEX,,,N,N,N,N, ,N,686,-5,5,-0.72,0,0,0.00,0,0,0,794,588,691,0.00,0.90,0,0,691,691,691,691,691,691,691,46,103,100,410,1,1,46051176,316,-20.79,-343.00,12,0.00,-33.00,-2.00,1000,20240619,-31.40,332,20231127,106.63,1000,-31.40,20240619,340,101.76,20240702,1000,-31.40,20240619,332,106.63,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241122,150954,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.90,0,0,691,691,691,691,691,691,691,46,103,100,410,1,1,46051176,318,-20.94,-345.50,12,0.00,-33.00,-2.00,1000,20240619,-30.90,332,20231127,108.13,1000,-30.90,20240619,340,103.24,20240702,1000,-30.90,20240619,332,108.13,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241122,140955,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.90,0,0,691,691,691,691,691,691,691,46,103,100,410,1,1,46051176,318,-20.94,-345.50,12,0.00,-33.00,-2.00,1000,20240619,-30.90,332,20231127,108.13,1000,-30.90,20240619,340,103.24,20240702,1000,-30.90,20240619,332,108.13,20231127,0.00,N,223220,100,46 억,,412995,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 161033 57 100.00 KONEX N N N N N 686 0 3 0.00 0 0 0.00 0 0 0 788 584 686 0.00 0.90 0 0 686 686 686 686 686 686 686 46 102 100 410 1 1 46051176 316 -20.79 -343.00 12 0.00 -33.00 -2.00 1000 20240619 -31.40 332 20231127 106.63 1000 -31.40 20240619 340 101.76 20240702 1000 -31.40 20240619 332 106.63 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
3 20241125 151055 57 100.00 KONEX N N N N N 686 0 3 0.00 0 0 0.00 0 0 0 788 584 686 0.00 0.90 0 0 686 686 686 686 686 686 686 46 102 100 410 1 1 46051176 316 -20.79 -343.00 12 0.00 -33.00 -2.00 1000 20240619 -31.40 332 20231127 106.63 1000 -31.40 20240619 340 101.76 20240702 1000 -31.40 20240619 332 106.63 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
4 20241125 141052 57 100.00 KONEX N N N N N 686 0 3 0.00 0 0 0.00 0 0 0 788 584 686 0.00 0.90 0 0 686 686 686 686 686 686 686 46 102 100 410 1 1 46051176 316 -20.79 -343.00 12 0.00 -33.00 -2.00 1000 20240619 -31.40 332 20231127 106.63 1000 -31.40 20240619 340 101.76 20240702 1000 -31.40 20240619 332 106.63 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
5 20241125 131044 57 100.00 KONEX N N N N N 686 0 3 0.00 0 0 0.00 0 0 0 788 584 686 0.00 0.90 0 0 686 686 686 686 686 686 686 46 102 100 410 1 1 46051176 316 -20.79 -343.00 12 0.00 -33.00 -2.00 1000 20240619 -31.40 332 20231127 106.63 1000 -31.40 20240619 340 101.76 20240702 1000 -31.40 20240619 332 106.63 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
6 20241125 121057 57 100.00 KONEX N N N N N 686 0 3 0.00 0 0 0.00 0 0 0 788 584 686 0.00 0.90 0 0 686 686 686 686 686 686 686 46 102 100 410 1 1 46051176 316 -20.79 -343.00 12 0.00 -33.00 -2.00 1000 20240619 -31.40 332 20231127 106.63 1000 -31.40 20240619 340 101.76 20240702 1000 -31.40 20240619 332 106.63 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
7 20241125 111051 57 100.00 KONEX N N N N N 686 0 3 0.00 0 0 0.00 0 0 0 788 584 686 0.00 0.90 0 0 686 686 686 686 686 686 686 46 102 100 410 1 1 46051176 316 -20.79 -343.00 12 0.00 -33.00 -2.00 1000 20240619 -31.40 332 20231127 106.63 1000 -31.40 20240619 340 101.76 20240702 1000 -31.40 20240619 332 106.63 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
8 20241125 101037 57 100.00 KONEX N N N N N 686 0 3 0.00 0 0 0.00 0 0 0 788 584 686 0.00 0.90 0 0 686 686 686 686 686 686 686 46 102 100 410 1 1 46051176 316 -20.79 -343.00 12 0.00 -33.00 -2.00 1000 20240619 -31.40 332 20231127 106.63 1000 -31.40 20240619 340 101.76 20240702 1000 -31.40 20240619 332 106.63 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
9 20241125 091039 57 100.00 KONEX N N N N N 686 0 3 0.00 0 0 0.00 0 0 0 788 584 686 0.00 0.90 0 0 686 686 686 686 686 686 686 46 102 100 410 1 1 46051176 316 -20.79 -343.00 12 0.00 -33.00 -2.00 1000 20240619 -31.40 332 20231127 106.63 1000 -31.40 20240619 340 101.76 20240702 1000 -31.40 20240619 332 106.63 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
10 20241122 160940 57 100.00 KONEX N N N N N 686 -5 5 -0.72 0 0 0.00 0 0 0 794 588 691 0.00 0.90 0 0 691 691 691 691 691 691 691 46 103 100 410 1 1 46051176 316 -20.79 -343.00 12 0.00 -33.00 -2.00 1000 20240619 -31.40 332 20231127 106.63 1000 -31.40 20240619 340 101.76 20240702 1000 -31.40 20240619 332 106.63 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
11 20241122 150954 57 100.00 KONEX N N N N N 691 0 3 0.00 0 0 0.00 0 0 0 794 588 691 0.00 0.90 0 0 691 691 691 691 691 691 691 46 103 100 410 1 1 46051176 318 -20.94 -345.50 12 0.00 -33.00 -2.00 1000 20240619 -30.90 332 20231127 108.13 1000 -30.90 20240619 340 103.24 20240702 1000 -30.90 20240619 332 108.13 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
12 20241122 140955 57 100.00 KONEX N N N N N 691 0 3 0.00 0 0 0.00 0 0 0 794 588 691 0.00 0.90 0 0 691 691 691 691 691 691 691 46 103 100 410 1 1 46051176 318 -20.94 -345.50 12 0.00 -33.00 -2.00 1000 20240619 -30.90 332 20231127 108.13 1000 -30.90 20240619 340 103.24 20240702 1000 -30.90 20240619 332 108.13 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N