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
191600/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
20241125,160949,57,100.00,KONEX,,,N,N,N,N, ,N,9280,-720,5,-7.20,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,11280,10640,9360,8720,7440,10960,9040,14,1500,500,6400,10,1,2850000,264,36.54,1.90,12,0.00,254.00,4890.00,12680,20240507,-26.81,7650,20240807,21.31,12680,-26.81,20240507,7650,21.31,20240807,12680,-26.81,20240507,7650,21.31,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241125,151009,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,11280,10640,9360,8720,7440,10960,9040,14,1500,500,6400,10,1,2850000,285,39.37,2.04,12,0.00,254.00,4890.00,12680,20240507,-21.14,7650,20240807,30.72,12680,-21.14,20240507,7650,30.72,20240807,12680,-21.14,20240507,7650,30.72,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241125,141006,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,11280,10640,9360,8720,7440,10960,9040,14,1500,500,6400,10,1,2850000,285,39.37,2.04,12,0.00,254.00,4890.00,12680,20240507,-21.14,7650,20240807,30.72,12680,-21.14,20240507,7650,30.72,20240807,12680,-21.14,20240507,7650,30.72,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241125,131000,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,11280,10640,9360,8720,7440,10960,9040,14,1500,500,6400,10,1,2850000,285,39.37,2.04,12,0.00,254.00,4890.00,12680,20240507,-21.14,7650,20240807,30.72,12680,-21.14,20240507,7650,30.72,20240807,12680,-21.14,20240507,7650,30.72,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241125,121010,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,11280,10640,9360,8720,7440,10960,9040,14,1500,500,6400,10,1,2850000,285,39.37,2.04,12,0.00,254.00,4890.00,12680,20240507,-21.14,7650,20240807,30.72,12680,-21.14,20240507,7650,30.72,20240807,12680,-21.14,20240507,7650,30.72,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241125,111004,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,11280,10640,9360,8720,7440,10960,9040,14,1500,500,6400,10,1,2850000,285,39.37,2.04,12,0.00,254.00,4890.00,12680,20240507,-21.14,7650,20240807,30.72,12680,-21.14,20240507,7650,30.72,20240807,12680,-21.14,20240507,7650,30.72,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241125,100953,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,11280,10640,9360,8720,7440,10960,9040,14,1500,500,6400,10,1,2850000,285,39.37,2.04,12,0.00,254.00,4890.00,12680,20240507,-21.14,7650,20240807,30.72,12680,-21.14,20240507,7650,30.72,20240807,12680,-21.14,20240507,7650,30.72,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241125,090953,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,11280,10640,9360,8720,7440,10960,9040,14,1500,500,6400,10,1,2850000,285,39.37,2.04,12,0.00,254.00,4890.00,12680,20240507,-21.14,7650,20240807,30.72,12680,-21.14,20240507,7650,30.72,20240807,12680,-21.14,20240507,7650,30.72,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241122,160859,57,100.00,KONEX,,,N,N,N,N, ,N,10000,500,2,5.26,18080,2,0.00,8080,10000,8080,10920,8080,9500,9040.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,285,39.37,2.04,12,0.00,254.00,4890.00,12680,20240507,-21.14,7650,20240807,30.72,12680,-21.14,20240507,7650,30.72,20240807,12680,-21.14,20240507,7650,30.72,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241122,150913,57,100.00,KONEX,,,N,N,N,N, ,N,8080,-1420,4,-14.95,8080,1,0.00,8080,8080,8080,10920,8080,9500,8080.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,230,31.81,1.65,12,0.00,254.00,4890.00,12680,20240507,-36.28,7650,20240807,5.62,12680,-36.28,20240507,7650,5.62,20240807,12680,-36.28,20240507,7650,5.62,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241122,140914,57,100.00,KONEX,,,N,N,N,N, ,N,8080,-1420,4,-14.95,8080,1,0.00,8080,8080,8080,10920,8080,9500,8080.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,230,31.81,1.65,12,0.00,254.00,4890.00,12680,20240507,-36.28,7650,20240807,5.62,12680,-36.28,20240507,7650,5.62,20240807,12680,-36.28,20240507,7650,5.62,20240807,0.00,N,191600,500,14 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 160949 57 100.00 KONEX N N N N N 9280 -720 5 -7.20 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 11280 10640 9360 8720 7440 10960 9040 14 1500 500 6400 10 1 2850000 264 36.54 1.90 12 0.00 254.00 4890.00 12680 20240507 -26.81 7650 20240807 21.31 12680 -26.81 20240507 7650 21.31 20240807 12680 -26.81 20240507 7650 21.31 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
3 20241125 151009 57 100.00 KONEX N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 11280 10640 9360 8720 7440 10960 9040 14 1500 500 6400 10 1 2850000 285 39.37 2.04 12 0.00 254.00 4890.00 12680 20240507 -21.14 7650 20240807 30.72 12680 -21.14 20240507 7650 30.72 20240807 12680 -21.14 20240507 7650 30.72 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
4 20241125 141006 57 100.00 KONEX N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 11280 10640 9360 8720 7440 10960 9040 14 1500 500 6400 10 1 2850000 285 39.37 2.04 12 0.00 254.00 4890.00 12680 20240507 -21.14 7650 20240807 30.72 12680 -21.14 20240507 7650 30.72 20240807 12680 -21.14 20240507 7650 30.72 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
5 20241125 131000 57 100.00 KONEX N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 11280 10640 9360 8720 7440 10960 9040 14 1500 500 6400 10 1 2850000 285 39.37 2.04 12 0.00 254.00 4890.00 12680 20240507 -21.14 7650 20240807 30.72 12680 -21.14 20240507 7650 30.72 20240807 12680 -21.14 20240507 7650 30.72 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
6 20241125 121010 57 100.00 KONEX N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 11280 10640 9360 8720 7440 10960 9040 14 1500 500 6400 10 1 2850000 285 39.37 2.04 12 0.00 254.00 4890.00 12680 20240507 -21.14 7650 20240807 30.72 12680 -21.14 20240507 7650 30.72 20240807 12680 -21.14 20240507 7650 30.72 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
7 20241125 111004 57 100.00 KONEX N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 11280 10640 9360 8720 7440 10960 9040 14 1500 500 6400 10 1 2850000 285 39.37 2.04 12 0.00 254.00 4890.00 12680 20240507 -21.14 7650 20240807 30.72 12680 -21.14 20240507 7650 30.72 20240807 12680 -21.14 20240507 7650 30.72 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
8 20241125 100953 57 100.00 KONEX N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 11280 10640 9360 8720 7440 10960 9040 14 1500 500 6400 10 1 2850000 285 39.37 2.04 12 0.00 254.00 4890.00 12680 20240507 -21.14 7650 20240807 30.72 12680 -21.14 20240507 7650 30.72 20240807 12680 -21.14 20240507 7650 30.72 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
9 20241125 090953 57 100.00 KONEX N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 11280 10640 9360 8720 7440 10960 9040 14 1500 500 6400 10 1 2850000 285 39.37 2.04 12 0.00 254.00 4890.00 12680 20240507 -21.14 7650 20240807 30.72 12680 -21.14 20240507 7650 30.72 20240807 12680 -21.14 20240507 7650 30.72 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
10 20241122 160859 57 100.00 KONEX N N N N N 10000 500 2 5.26 18080 2 0.00 8080 10000 8080 10920 8080 9500 9040.00 0.00 0 0 9500 9500 9500 9500 9500 9500 9500 14 1420 500 6080 10 1 2850000 285 39.37 2.04 12 0.00 254.00 4890.00 12680 20240507 -21.14 7650 20240807 30.72 12680 -21.14 20240507 7650 30.72 20240807 12680 -21.14 20240507 7650 30.72 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
11 20241122 150913 57 100.00 KONEX N N N N N 8080 -1420 4 -14.95 8080 1 0.00 8080 8080 8080 10920 8080 9500 8080.00 0.00 0 0 9500 9500 9500 9500 9500 9500 9500 14 1420 500 6080 10 1 2850000 230 31.81 1.65 12 0.00 254.00 4890.00 12680 20240507 -36.28 7650 20240807 5.62 12680 -36.28 20240507 7650 5.62 20240807 12680 -36.28 20240507 7650 5.62 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
12 20241122 140914 57 100.00 KONEX N N N N N 8080 -1420 4 -14.95 8080 1 0.00 8080 8080 8080 10920 8080 9500 8080.00 0.00 0 0 9500 9500 9500 9500 9500 9500 9500 14 1420 500 6080 10 1 2850000 230 31.81 1.65 12 0.00 254.00 4890.00 12680 20240507 -36.28 7650 20240807 5.62 12680 -36.28 20240507 7650 5.62 20240807 12680 -36.28 20240507 7650 5.62 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N