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
086460/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
20241125,160727,57,100.00,KONEX,,,N,N,N,N, ,N,3435,440,2,14.69,3435,1,50.00,3435,3435,3435,3440,2550,2995,3435.00,0.00,0,0,3368,3181,3088,2901,2808,3135,2855,15,445,500,1790,5,1,2939400,101,-1.28,0.84,12,0.00,-2691.00,4096.00,8240,20240409,-58.31,1890,20240604,81.75,8240,-58.31,20240409,1890,81.75,20240604,8240,-58.31,20240409,1890,81.75,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241125,150741,57,100.00,KONEX,,,N,N,N,N, ,N,3435,440,2,14.69,3435,1,50.00,3435,3435,3435,3440,2550,2995,3435.00,0.00,0,0,3368,3181,3088,2901,2808,3135,2855,15,445,500,1790,5,1,2939400,101,-1.28,0.84,12,0.00,-2691.00,4096.00,8240,20240409,-58.31,1890,20240604,81.75,8240,-58.31,20240409,1890,81.75,20240604,8240,-58.31,20240409,1890,81.75,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241125,140739,57,100.00,KONEX,,,N,N,N,N, ,N,3435,440,2,14.69,3435,1,50.00,3435,3435,3435,3440,2550,2995,3435.00,0.00,0,0,3368,3181,3088,2901,2808,3135,2855,15,445,500,1790,5,1,2939400,101,-1.28,0.84,12,0.00,-2691.00,4096.00,8240,20240409,-58.31,1890,20240604,81.75,8240,-58.31,20240409,1890,81.75,20240604,8240,-58.31,20240409,1890,81.75,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241125,130732,57,100.00,KONEX,,,N,N,N,N, ,N,3435,440,2,14.69,3435,1,50.00,3435,3435,3435,3440,2550,2995,3435.00,0.00,0,0,3368,3181,3088,2901,2808,3135,2855,15,445,500,1790,5,1,2939400,101,-1.28,0.84,12,0.00,-2691.00,4096.00,8240,20240409,-58.31,1890,20240604,81.75,8240,-58.31,20240409,1890,81.75,20240604,8240,-58.31,20240409,1890,81.75,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241125,120742,57,100.00,KONEX,,,N,N,N,N, ,N,3435,440,2,14.69,3435,1,50.00,3435,3435,3435,3440,2550,2995,3435.00,0.00,0,0,3368,3181,3088,2901,2808,3135,2855,15,445,500,1790,5,1,2939400,101,-1.28,0.84,12,0.00,-2691.00,4096.00,8240,20240409,-58.31,1890,20240604,81.75,8240,-58.31,20240409,1890,81.75,20240604,8240,-58.31,20240409,1890,81.75,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241125,110736,57,100.00,KONEX,,,N,N,N,N, ,N,3435,440,2,14.69,3435,1,50.00,3435,3435,3435,3440,2550,2995,3435.00,0.00,0,0,3368,3181,3088,2901,2808,3135,2855,15,445,500,1790,5,1,2939400,101,-1.28,0.84,12,0.00,-2691.00,4096.00,8240,20240409,-58.31,1890,20240604,81.75,8240,-58.31,20240409,1890,81.75,20240604,8240,-58.31,20240409,1890,81.75,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241125,100728,57,100.00,KONEX,,,N,N,N,N, ,N,3435,440,2,14.69,3435,1,50.00,3435,3435,3435,3440,2550,2995,3435.00,0.00,0,0,3368,3181,3088,2901,2808,3135,2855,15,445,500,1790,5,1,2939400,101,-1.28,0.84,12,0.00,-2691.00,4096.00,8240,20240409,-58.31,1890,20240604,81.75,8240,-58.31,20240409,1890,81.75,20240604,8240,-58.31,20240409,1890,81.75,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241125,090729,57,100.00,KONEX,,,N,N,N,N, ,N,3435,440,2,14.69,3435,1,50.00,3435,3435,3435,3440,2550,2995,3435.00,0.00,0,0,3368,3181,3088,2901,2808,3135,2855,15,445,500,1790,5,1,2939400,101,-1.28,0.84,12,0.00,-2691.00,4096.00,8240,20240409,-58.31,1890,20240604,81.75,8240,-58.31,20240409,1890,81.75,20240604,8240,-58.31,20240409,1890,81.75,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241122,160650,57,100.00,KONEX,,,N,N,N,N, ,N,2995,-175,5,-5.52,6270,2,0.66,3275,3275,2995,3645,2695,3170,3135.00,0.00,0,0,3620,3395,2975,2750,2330,3507,2862,15,475,500,1900,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.65,1890,20240604,58.47,8240,-63.65,20240409,1890,58.47,20240604,8240,-63.65,20240409,1890,58.47,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241122,150658,57,100.00,KONEX,,,N,N,N,N, ,N,2995,-175,5,-5.52,6270,2,0.66,3275,3275,2995,3645,2695,3170,3135.00,0.00,0,0,3620,3395,2975,2750,2330,3507,2862,15,475,500,1900,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.65,1890,20240604,58.47,8240,-63.65,20240409,1890,58.47,20240604,8240,-63.65,20240409,1890,58.47,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241122,140700,57,100.00,KONEX,,,N,N,N,N, ,N,2995,-175,5,-5.52,6270,2,0.66,3275,3275,2995,3645,2695,3170,3135.00,0.00,0,0,3620,3395,2975,2750,2330,3507,2862,15,475,500,1900,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.65,1890,20240604,58.47,8240,-63.65,20240409,1890,58.47,20240604,8240,-63.65,20240409,1890,58.47,20240604,0.00,N,086460,500,14 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 160727 57 100.00 KONEX N N N N N 3435 440 2 14.69 3435 1 50.00 3435 3435 3435 3440 2550 2995 3435.00 0.00 0 0 3368 3181 3088 2901 2808 3135 2855 15 445 500 1790 5 1 2939400 101 -1.28 0.84 12 0.00 -2691.00 4096.00 8240 20240409 -58.31 1890 20240604 81.75 8240 -58.31 20240409 1890 81.75 20240604 8240 -58.31 20240409 1890 81.75 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
3 20241125 150741 57 100.00 KONEX N N N N N 3435 440 2 14.69 3435 1 50.00 3435 3435 3435 3440 2550 2995 3435.00 0.00 0 0 3368 3181 3088 2901 2808 3135 2855 15 445 500 1790 5 1 2939400 101 -1.28 0.84 12 0.00 -2691.00 4096.00 8240 20240409 -58.31 1890 20240604 81.75 8240 -58.31 20240409 1890 81.75 20240604 8240 -58.31 20240409 1890 81.75 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
4 20241125 140739 57 100.00 KONEX N N N N N 3435 440 2 14.69 3435 1 50.00 3435 3435 3435 3440 2550 2995 3435.00 0.00 0 0 3368 3181 3088 2901 2808 3135 2855 15 445 500 1790 5 1 2939400 101 -1.28 0.84 12 0.00 -2691.00 4096.00 8240 20240409 -58.31 1890 20240604 81.75 8240 -58.31 20240409 1890 81.75 20240604 8240 -58.31 20240409 1890 81.75 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
5 20241125 130732 57 100.00 KONEX N N N N N 3435 440 2 14.69 3435 1 50.00 3435 3435 3435 3440 2550 2995 3435.00 0.00 0 0 3368 3181 3088 2901 2808 3135 2855 15 445 500 1790 5 1 2939400 101 -1.28 0.84 12 0.00 -2691.00 4096.00 8240 20240409 -58.31 1890 20240604 81.75 8240 -58.31 20240409 1890 81.75 20240604 8240 -58.31 20240409 1890 81.75 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
6 20241125 120742 57 100.00 KONEX N N N N N 3435 440 2 14.69 3435 1 50.00 3435 3435 3435 3440 2550 2995 3435.00 0.00 0 0 3368 3181 3088 2901 2808 3135 2855 15 445 500 1790 5 1 2939400 101 -1.28 0.84 12 0.00 -2691.00 4096.00 8240 20240409 -58.31 1890 20240604 81.75 8240 -58.31 20240409 1890 81.75 20240604 8240 -58.31 20240409 1890 81.75 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
7 20241125 110736 57 100.00 KONEX N N N N N 3435 440 2 14.69 3435 1 50.00 3435 3435 3435 3440 2550 2995 3435.00 0.00 0 0 3368 3181 3088 2901 2808 3135 2855 15 445 500 1790 5 1 2939400 101 -1.28 0.84 12 0.00 -2691.00 4096.00 8240 20240409 -58.31 1890 20240604 81.75 8240 -58.31 20240409 1890 81.75 20240604 8240 -58.31 20240409 1890 81.75 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
8 20241125 100728 57 100.00 KONEX N N N N N 3435 440 2 14.69 3435 1 50.00 3435 3435 3435 3440 2550 2995 3435.00 0.00 0 0 3368 3181 3088 2901 2808 3135 2855 15 445 500 1790 5 1 2939400 101 -1.28 0.84 12 0.00 -2691.00 4096.00 8240 20240409 -58.31 1890 20240604 81.75 8240 -58.31 20240409 1890 81.75 20240604 8240 -58.31 20240409 1890 81.75 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
9 20241125 090729 57 100.00 KONEX N N N N N 3435 440 2 14.69 3435 1 50.00 3435 3435 3435 3440 2550 2995 3435.00 0.00 0 0 3368 3181 3088 2901 2808 3135 2855 15 445 500 1790 5 1 2939400 101 -1.28 0.84 12 0.00 -2691.00 4096.00 8240 20240409 -58.31 1890 20240604 81.75 8240 -58.31 20240409 1890 81.75 20240604 8240 -58.31 20240409 1890 81.75 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
10 20241122 160650 57 100.00 KONEX N N N N N 2995 -175 5 -5.52 6270 2 0.66 3275 3275 2995 3645 2695 3170 3135.00 0.00 0 0 3620 3395 2975 2750 2330 3507 2862 15 475 500 1900 5 1 2939400 88 -1.11 0.73 12 0.00 -2691.00 4096.00 8240 20240409 -63.65 1890 20240604 58.47 8240 -63.65 20240409 1890 58.47 20240604 8240 -63.65 20240409 1890 58.47 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
11 20241122 150658 57 100.00 KONEX N N N N N 2995 -175 5 -5.52 6270 2 0.66 3275 3275 2995 3645 2695 3170 3135.00 0.00 0 0 3620 3395 2975 2750 2330 3507 2862 15 475 500 1900 5 1 2939400 88 -1.11 0.73 12 0.00 -2691.00 4096.00 8240 20240409 -63.65 1890 20240604 58.47 8240 -63.65 20240409 1890 58.47 20240604 8240 -63.65 20240409 1890 58.47 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
12 20241122 140700 57 100.00 KONEX N N N N N 2995 -175 5 -5.52 6270 2 0.66 3275 3275 2995 3645 2695 3170 3135.00 0.00 0 0 3620 3395 2975 2750 2330 3507 2862 15 475 500 1900 5 1 2939400 88 -1.11 0.73 12 0.00 -2691.00 4096.00 8240 20240409 -63.65 1890 20240604 58.47 8240 -63.65 20240409 1890 58.47 20240604 8240 -63.65 20240409 1890 58.47 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N