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
114920/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
20241125,160834,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-85,5,-3.05,2700,1,33.33,2700,2700,2700,3200,2370,2785,2700.00,0.00,0,0,3055,2920,2650,2515,2245,2987,2582,17,415,500,1720,5,1,3469500,94,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.40,1314,20231121,105.48,3525,-23.40,20240513,1411,91.35,20240213,3525,-23.40,20240513,1411,91.35,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241125,150852,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-85,5,-3.05,2700,1,33.33,2700,2700,2700,3200,2370,2785,2700.00,0.00,0,0,3055,2920,2650,2515,2245,2987,2582,17,415,500,1720,5,1,3469500,94,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.40,1314,20231121,105.48,3525,-23.40,20240513,1411,91.35,20240213,3525,-23.40,20240513,1411,91.35,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241125,140850,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-85,5,-3.05,2700,1,33.33,2700,2700,2700,3200,2370,2785,2700.00,0.00,0,0,3055,2920,2650,2515,2245,2987,2582,17,415,500,1720,5,1,3469500,94,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.40,1314,20231121,105.48,3525,-23.40,20240513,1411,91.35,20240213,3525,-23.40,20240513,1411,91.35,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241125,130844,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-85,5,-3.05,2700,1,33.33,2700,2700,2700,3200,2370,2785,2700.00,0.00,0,0,3055,2920,2650,2515,2245,2987,2582,17,415,500,1720,5,1,3469500,94,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.40,1314,20231121,105.48,3525,-23.40,20240513,1411,91.35,20240213,3525,-23.40,20240513,1411,91.35,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241125,120853,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-85,5,-3.05,2700,1,33.33,2700,2700,2700,3200,2370,2785,2700.00,0.00,0,0,3055,2920,2650,2515,2245,2987,2582,17,415,500,1720,5,1,3469500,94,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.40,1314,20231121,105.48,3525,-23.40,20240513,1411,91.35,20240213,3525,-23.40,20240513,1411,91.35,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241125,110846,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-85,5,-3.05,2700,1,33.33,2700,2700,2700,3200,2370,2785,2700.00,0.00,0,0,3055,2920,2650,2515,2245,2987,2582,17,415,500,1720,5,1,3469500,94,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.40,1314,20231121,105.48,3525,-23.40,20240513,1411,91.35,20240213,3525,-23.40,20240513,1411,91.35,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241125,100837,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-85,5,-3.05,2700,1,33.33,2700,2700,2700,3200,2370,2785,2700.00,0.00,0,0,3055,2920,2650,2515,2245,2987,2582,17,415,500,1720,5,1,3469500,94,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.40,1314,20231121,105.48,3525,-23.40,20240513,1411,91.35,20240213,3525,-23.40,20240513,1411,91.35,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241125,090837,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-85,5,-3.05,2700,1,33.33,2700,2700,2700,3200,2370,2785,2700.00,0.00,0,0,3055,2920,2650,2515,2245,2987,2582,17,415,500,1720,5,1,3469500,94,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.40,1314,20231121,105.48,3525,-23.40,20240513,1411,91.35,20240213,3525,-23.40,20240513,1411,91.35,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241122,160750,57,100.00,KONEX,,,N,N,N,N, ,N,2785,-10,5,-0.36,7950,3,300.00,2785,2785,2380,3210,2380,2795,2650.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.99,1309,20231115,112.76,3525,-20.99,20240513,1411,97.38,20240213,3525,-20.99,20240513,1411,97.38,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241122,150803,57,100.00,KONEX,,,N,N,N,N, ,N,2785,-10,5,-0.36,7950,3,300.00,2785,2785,2380,3210,2380,2795,2650.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.99,1309,20231115,112.76,3525,-20.99,20240513,1411,97.38,20240213,3525,-20.99,20240513,1411,97.38,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241122,140803,57,100.00,KONEX,,,N,N,N,N, ,N,2785,-10,5,-0.36,7950,3,300.00,2785,2785,2380,3210,2380,2795,2650.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.99,1309,20231115,112.76,3525,-20.99,20240513,1411,97.38,20240213,3525,-20.99,20240513,1411,97.38,20240213,0.00,N,114920,500,17 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 160834 57 100.00 KONEX N N N N N 2700 -85 5 -3.05 2700 1 33.33 2700 2700 2700 3200 2370 2785 2700.00 0.00 0 0 3055 2920 2650 2515 2245 2987 2582 17 415 500 1720 5 1 3469500 94 1.16 0.29 12 0.00 2319.00 9389.00 3525 20240513 -23.40 1314 20231121 105.48 3525 -23.40 20240513 1411 91.35 20240213 3525 -23.40 20240513 1411 91.35 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
3 20241125 150852 57 100.00 KONEX N N N N N 2700 -85 5 -3.05 2700 1 33.33 2700 2700 2700 3200 2370 2785 2700.00 0.00 0 0 3055 2920 2650 2515 2245 2987 2582 17 415 500 1720 5 1 3469500 94 1.16 0.29 12 0.00 2319.00 9389.00 3525 20240513 -23.40 1314 20231121 105.48 3525 -23.40 20240513 1411 91.35 20240213 3525 -23.40 20240513 1411 91.35 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
4 20241125 140850 57 100.00 KONEX N N N N N 2700 -85 5 -3.05 2700 1 33.33 2700 2700 2700 3200 2370 2785 2700.00 0.00 0 0 3055 2920 2650 2515 2245 2987 2582 17 415 500 1720 5 1 3469500 94 1.16 0.29 12 0.00 2319.00 9389.00 3525 20240513 -23.40 1314 20231121 105.48 3525 -23.40 20240513 1411 91.35 20240213 3525 -23.40 20240513 1411 91.35 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
5 20241125 130844 57 100.00 KONEX N N N N N 2700 -85 5 -3.05 2700 1 33.33 2700 2700 2700 3200 2370 2785 2700.00 0.00 0 0 3055 2920 2650 2515 2245 2987 2582 17 415 500 1720 5 1 3469500 94 1.16 0.29 12 0.00 2319.00 9389.00 3525 20240513 -23.40 1314 20231121 105.48 3525 -23.40 20240513 1411 91.35 20240213 3525 -23.40 20240513 1411 91.35 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
6 20241125 120853 57 100.00 KONEX N N N N N 2700 -85 5 -3.05 2700 1 33.33 2700 2700 2700 3200 2370 2785 2700.00 0.00 0 0 3055 2920 2650 2515 2245 2987 2582 17 415 500 1720 5 1 3469500 94 1.16 0.29 12 0.00 2319.00 9389.00 3525 20240513 -23.40 1314 20231121 105.48 3525 -23.40 20240513 1411 91.35 20240213 3525 -23.40 20240513 1411 91.35 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
7 20241125 110846 57 100.00 KONEX N N N N N 2700 -85 5 -3.05 2700 1 33.33 2700 2700 2700 3200 2370 2785 2700.00 0.00 0 0 3055 2920 2650 2515 2245 2987 2582 17 415 500 1720 5 1 3469500 94 1.16 0.29 12 0.00 2319.00 9389.00 3525 20240513 -23.40 1314 20231121 105.48 3525 -23.40 20240513 1411 91.35 20240213 3525 -23.40 20240513 1411 91.35 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
8 20241125 100837 57 100.00 KONEX N N N N N 2700 -85 5 -3.05 2700 1 33.33 2700 2700 2700 3200 2370 2785 2700.00 0.00 0 0 3055 2920 2650 2515 2245 2987 2582 17 415 500 1720 5 1 3469500 94 1.16 0.29 12 0.00 2319.00 9389.00 3525 20240513 -23.40 1314 20231121 105.48 3525 -23.40 20240513 1411 91.35 20240213 3525 -23.40 20240513 1411 91.35 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
9 20241125 090837 57 100.00 KONEX N N N N N 2700 -85 5 -3.05 2700 1 33.33 2700 2700 2700 3200 2370 2785 2700.00 0.00 0 0 3055 2920 2650 2515 2245 2987 2582 17 415 500 1720 5 1 3469500 94 1.16 0.29 12 0.00 2319.00 9389.00 3525 20240513 -23.40 1314 20231121 105.48 3525 -23.40 20240513 1411 91.35 20240213 3525 -23.40 20240513 1411 91.35 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
10 20241122 160750 57 100.00 KONEX N N N N N 2785 -10 5 -0.36 7950 3 300.00 2785 2785 2380 3210 2380 2795 2650.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1730 5 1 3469500 97 1.20 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.99 1309 20231115 112.76 3525 -20.99 20240513 1411 97.38 20240213 3525 -20.99 20240513 1411 97.38 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
11 20241122 150803 57 100.00 KONEX N N N N N 2785 -10 5 -0.36 7950 3 300.00 2785 2785 2380 3210 2380 2795 2650.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1730 5 1 3469500 97 1.20 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.99 1309 20231115 112.76 3525 -20.99 20240513 1411 97.38 20240213 3525 -20.99 20240513 1411 97.38 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
12 20241122 140803 57 100.00 KONEX N N N N N 2785 -10 5 -0.36 7950 3 300.00 2785 2785 2380 3210 2380 2795 2650.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1730 5 1 3469500 97 1.20 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.99 1309 20231115 112.76 3525 -20.99 20240513 1411 97.38 20240213 3525 -20.99 20240513 1411 97.38 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N