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
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
20241121,160946,57,100.00,KONEX,,,N,N,N,N, ,N,691,-7,5,-1.00,0,0,0.00,0,0,0,802,594,698,0.00,0.90,0,0,698,698,698,698,698,698,698,46,104,100,410,1,1,46051176,318,-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
20241121,151006,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,0,0,0.00,0,0,0,802,594,698,0.00,0.90,0,0,698,698,698,698,698,698,698,46,104,100,410,1,1,46051176,321,-21.15,-349.00,12,0.00,-33.00,-2.00,1000,20240619,-30.20,332,20231127,110.24,1000,-30.20,20240619,340,105.29,20240702,1000,-30.20,20240619,332,110.24,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241121,141004,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,0,0,0.00,0,0,0,802,594,698,0.00,0.90,0,0,698,698,698,698,698,698,698,46,104,100,410,1,1,46051176,321,-21.15,-349.00,12,0.00,-33.00,-2.00,1000,20240619,-30.20,332,20231127,110.24,1000,-30.20,20240619,340,105.29,20240702,1000,-30.20,20240619,332,110.24,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241121,130957,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,0,0,0.00,0,0,0,802,594,698,0.00,0.90,0,0,698,698,698,698,698,698,698,46,104,100,410,1,1,46051176,321,-21.15,-349.00,12,0.00,-33.00,-2.00,1000,20240619,-30.20,332,20231127,110.24,1000,-30.20,20240619,340,105.29,20240702,1000,-30.20,20240619,332,110.24,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241121,120957,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,0,0,0.00,0,0,0,802,594,698,0.00,0.90,0,0,698,698,698,698,698,698,698,46,104,100,410,1,1,46051176,321,-21.15,-349.00,12,0.00,-33.00,-2.00,1000,20240619,-30.20,332,20231127,110.24,1000,-30.20,20240619,340,105.29,20240702,1000,-30.20,20240619,332,110.24,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241121,111001,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,0,0,0.00,0,0,0,802,594,698,0.00,0.90,0,0,698,698,698,698,698,698,698,46,104,100,410,1,1,46051176,321,-21.15,-349.00,12,0.00,-33.00,-2.00,1000,20240619,-30.20,332,20231127,110.24,1000,-30.20,20240619,340,105.29,20240702,1000,-30.20,20240619,332,110.24,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241121,101001,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,0,0,0.00,0,0,0,802,594,698,0.00,0.90,0,0,698,698,698,698,698,698,698,46,104,100,410,1,1,46051176,321,-21.15,-349.00,12,0.00,-33.00,-2.00,1000,20240619,-30.20,332,20231127,110.24,1000,-30.20,20240619,340,105.29,20240702,1000,-30.20,20240619,332,110.24,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241121,091003,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,0,0,0.00,0,0,0,802,594,698,0.00,0.90,0,0,698,698,698,698,698,698,698,46,104,100,410,1,1,46051176,321,-21.15,-349.00,12,0.00,-33.00,-2.00,1000,20240619,-30.20,332,20231127,110.24,1000,-30.20,20240619,340,105.29,20240702,1000,-30.20,20240619,332,110.24,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241120,160953,57,100.00,KONEX,,,N,N,N,N, ,N,698,-1,5,-0.14,0,0,0.00,0,0,0,803,595,699,0.00,0.90,0,0,770,734,663,627,556,752,645,46,104,100,410,1,1,46051176,321,-21.15,-349.00,12,0.00,-33.00,-2.00,1000,20240619,-30.20,332,20231127,110.24,1000,-30.20,20240619,340,105.29,20240702,1000,-30.20,20240619,332,110.24,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241120,151006,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.90,0,0,770,734,663,627,556,752,645,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241120,141008,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.90,0,0,770,734,663,627,556,752,645,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,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 20241121 160946 57 100.00 KONEX N N N N N 691 -7 5 -1.00 0 0 0.00 0 0 0 802 594 698 0.00 0.90 0 0 698 698 698 698 698 698 698 46 104 100 410 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
3 20241121 151006 57 100.00 KONEX N N N N N 698 0 3 0.00 0 0 0.00 0 0 0 802 594 698 0.00 0.90 0 0 698 698 698 698 698 698 698 46 104 100 410 1 1 46051176 321 -21.15 -349.00 12 0.00 -33.00 -2.00 1000 20240619 -30.20 332 20231127 110.24 1000 -30.20 20240619 340 105.29 20240702 1000 -30.20 20240619 332 110.24 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
4 20241121 141004 57 100.00 KONEX N N N N N 698 0 3 0.00 0 0 0.00 0 0 0 802 594 698 0.00 0.90 0 0 698 698 698 698 698 698 698 46 104 100 410 1 1 46051176 321 -21.15 -349.00 12 0.00 -33.00 -2.00 1000 20240619 -30.20 332 20231127 110.24 1000 -30.20 20240619 340 105.29 20240702 1000 -30.20 20240619 332 110.24 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
5 20241121 130957 57 100.00 KONEX N N N N N 698 0 3 0.00 0 0 0.00 0 0 0 802 594 698 0.00 0.90 0 0 698 698 698 698 698 698 698 46 104 100 410 1 1 46051176 321 -21.15 -349.00 12 0.00 -33.00 -2.00 1000 20240619 -30.20 332 20231127 110.24 1000 -30.20 20240619 340 105.29 20240702 1000 -30.20 20240619 332 110.24 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
6 20241121 120957 57 100.00 KONEX N N N N N 698 0 3 0.00 0 0 0.00 0 0 0 802 594 698 0.00 0.90 0 0 698 698 698 698 698 698 698 46 104 100 410 1 1 46051176 321 -21.15 -349.00 12 0.00 -33.00 -2.00 1000 20240619 -30.20 332 20231127 110.24 1000 -30.20 20240619 340 105.29 20240702 1000 -30.20 20240619 332 110.24 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
7 20241121 111001 57 100.00 KONEX N N N N N 698 0 3 0.00 0 0 0.00 0 0 0 802 594 698 0.00 0.90 0 0 698 698 698 698 698 698 698 46 104 100 410 1 1 46051176 321 -21.15 -349.00 12 0.00 -33.00 -2.00 1000 20240619 -30.20 332 20231127 110.24 1000 -30.20 20240619 340 105.29 20240702 1000 -30.20 20240619 332 110.24 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
8 20241121 101001 57 100.00 KONEX N N N N N 698 0 3 0.00 0 0 0.00 0 0 0 802 594 698 0.00 0.90 0 0 698 698 698 698 698 698 698 46 104 100 410 1 1 46051176 321 -21.15 -349.00 12 0.00 -33.00 -2.00 1000 20240619 -30.20 332 20231127 110.24 1000 -30.20 20240619 340 105.29 20240702 1000 -30.20 20240619 332 110.24 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
9 20241121 091003 57 100.00 KONEX N N N N N 698 0 3 0.00 0 0 0.00 0 0 0 802 594 698 0.00 0.90 0 0 698 698 698 698 698 698 698 46 104 100 410 1 1 46051176 321 -21.15 -349.00 12 0.00 -33.00 -2.00 1000 20240619 -30.20 332 20231127 110.24 1000 -30.20 20240619 340 105.29 20240702 1000 -30.20 20240619 332 110.24 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
10 20241120 160953 57 100.00 KONEX N N N N N 698 -1 5 -0.14 0 0 0.00 0 0 0 803 595 699 0.00 0.90 0 0 770 734 663 627 556 752 645 46 104 100 410 1 1 46051176 321 -21.15 -349.00 12 0.00 -33.00 -2.00 1000 20240619 -30.20 332 20231127 110.24 1000 -30.20 20240619 340 105.29 20240702 1000 -30.20 20240619 332 110.24 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
11 20241120 151006 57 100.00 KONEX N N N N N 699 0 3 0.00 0 0 0.00 0 0 0 803 595 699 0.00 0.90 0 0 770 734 663 627 556 752 645 46 104 100 410 1 1 46051176 322 -21.18 -349.50 12 0.00 -33.00 -2.00 1000 20240619 -30.10 332 20231127 110.54 1000 -30.10 20240619 340 105.59 20240702 1000 -30.10 20240619 332 110.54 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
12 20241120 141008 57 100.00 KONEX N N N N N 699 0 3 0.00 0 0 0.00 0 0 0 803 595 699 0.00 0.90 0 0 770 734 663 627 556 752 645 46 104 100 410 1 1 46051176 322 -21.18 -349.50 12 0.00 -33.00 -2.00 1000 20240619 -30.10 332 20231127 110.54 1000 -30.10 20240619 340 105.59 20240702 1000 -30.10 20240619 332 110.54 20231127 0.00 N 223220 100 46 억 412995 N N 0 N 00 N