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
208850/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
20241125,161011,57,100.00,KONEX,,,N,N,N,N, ,N,5980,780,1,15.00,11480,2,100.00,5500,5980,5500,5980,4420,5200,5740.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,28,780,1000,3120,10,1,2820250,169,18.98,1.23,12,0.00,315.00,4864.00,6790,20231206,-11.93,4300,20240415,39.07,6390,-6.42,20240903,4300,39.07,20240415,6790,-11.93,20231206,4300,39.07,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241125,151032,57,100.00,KONEX,,,N,N,N,N, ,N,5980,780,1,15.00,11480,2,100.00,5500,5980,5500,5980,4420,5200,5740.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,28,780,1000,3120,10,1,2820250,169,18.98,1.23,12,0.00,315.00,4864.00,6790,20231206,-11.93,4300,20240415,39.07,6390,-6.42,20240903,4300,39.07,20240415,6790,-11.93,20231206,4300,39.07,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241125,141029,57,100.00,KONEX,,,N,N,N,N, ,N,5980,780,1,15.00,11480,2,100.00,5500,5980,5500,5980,4420,5200,5740.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,28,780,1000,3120,10,1,2820250,169,18.98,1.23,12,0.00,315.00,4864.00,6790,20231206,-11.93,4300,20240415,39.07,6390,-6.42,20240903,4300,39.07,20240415,6790,-11.93,20231206,4300,39.07,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241125,131022,57,100.00,KONEX,,,N,N,N,N, ,N,5980,780,1,15.00,11480,2,100.00,5500,5980,5500,5980,4420,5200,5740.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,28,780,1000,3120,10,1,2820250,169,18.98,1.23,12,0.00,315.00,4864.00,6790,20231206,-11.93,4300,20240415,39.07,6390,-6.42,20240903,4300,39.07,20240415,6790,-11.93,20231206,4300,39.07,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241125,121033,57,100.00,KONEX,,,N,N,N,N, ,N,5980,780,1,15.00,11480,2,100.00,5500,5980,5500,5980,4420,5200,5740.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,28,780,1000,3120,10,1,2820250,169,18.98,1.23,12,0.00,315.00,4864.00,6790,20231206,-11.93,4300,20240415,39.07,6390,-6.42,20240903,4300,39.07,20240415,6790,-11.93,20231206,4300,39.07,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241125,111027,57,100.00,KONEX,,,N,N,N,N, ,N,5980,780,1,15.00,11480,2,100.00,5500,5980,5500,5980,4420,5200,5740.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,28,780,1000,3120,10,1,2820250,169,18.98,1.23,12,0.00,315.00,4864.00,6790,20231206,-11.93,4300,20240415,39.07,6390,-6.42,20240903,4300,39.07,20240415,6790,-11.93,20231206,4300,39.07,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241125,101015,57,100.00,KONEX,,,N,N,N,N, ,N,5980,780,1,15.00,11480,2,100.00,5500,5980,5500,5980,4420,5200,5740.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,28,780,1000,3120,10,1,2820250,169,18.98,1.23,12,0.00,315.00,4864.00,6790,20231206,-11.93,4300,20240415,39.07,6390,-6.42,20240903,4300,39.07,20240415,6790,-11.93,20231206,4300,39.07,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241125,091016,57,100.00,KONEX,,,N,N,N,N, ,N,5980,780,1,15.00,11480,2,100.00,5500,5980,5500,5980,4420,5200,5740.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,28,780,1000,3120,10,1,2820250,169,18.98,1.23,12,0.00,315.00,4864.00,6790,20231206,-11.93,4300,20240415,39.07,6390,-6.42,20240903,4300,39.07,20240415,6790,-11.93,20231206,4300,39.07,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241122,160919,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,10600,2,100.00,5400,5400,5200,5980,4420,5200,5300.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6790,20231206,-23.42,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241122,150933,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,10600,2,100.00,5400,5400,5200,5980,4420,5200,5300.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6790,20231206,-23.42,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241122,140935,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,10600,2,100.00,5400,5400,5200,5980,4420,5200,5300.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6790,20231206,-23.42,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 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 161011 57 100.00 KONEX N N N N N 5980 780 1 15.00 11480 2 100.00 5500 5980 5500 5980 4420 5200 5740.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 28 780 1000 3120 10 1 2820250 169 18.98 1.23 12 0.00 315.00 4864.00 6790 20231206 -11.93 4300 20240415 39.07 6390 -6.42 20240903 4300 39.07 20240415 6790 -11.93 20231206 4300 39.07 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
3 20241125 151032 57 100.00 KONEX N N N N N 5980 780 1 15.00 11480 2 100.00 5500 5980 5500 5980 4420 5200 5740.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 28 780 1000 3120 10 1 2820250 169 18.98 1.23 12 0.00 315.00 4864.00 6790 20231206 -11.93 4300 20240415 39.07 6390 -6.42 20240903 4300 39.07 20240415 6790 -11.93 20231206 4300 39.07 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
4 20241125 141029 57 100.00 KONEX N N N N N 5980 780 1 15.00 11480 2 100.00 5500 5980 5500 5980 4420 5200 5740.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 28 780 1000 3120 10 1 2820250 169 18.98 1.23 12 0.00 315.00 4864.00 6790 20231206 -11.93 4300 20240415 39.07 6390 -6.42 20240903 4300 39.07 20240415 6790 -11.93 20231206 4300 39.07 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
5 20241125 131022 57 100.00 KONEX N N N N N 5980 780 1 15.00 11480 2 100.00 5500 5980 5500 5980 4420 5200 5740.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 28 780 1000 3120 10 1 2820250 169 18.98 1.23 12 0.00 315.00 4864.00 6790 20231206 -11.93 4300 20240415 39.07 6390 -6.42 20240903 4300 39.07 20240415 6790 -11.93 20231206 4300 39.07 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
6 20241125 121033 57 100.00 KONEX N N N N N 5980 780 1 15.00 11480 2 100.00 5500 5980 5500 5980 4420 5200 5740.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 28 780 1000 3120 10 1 2820250 169 18.98 1.23 12 0.00 315.00 4864.00 6790 20231206 -11.93 4300 20240415 39.07 6390 -6.42 20240903 4300 39.07 20240415 6790 -11.93 20231206 4300 39.07 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
7 20241125 111027 57 100.00 KONEX N N N N N 5980 780 1 15.00 11480 2 100.00 5500 5980 5500 5980 4420 5200 5740.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 28 780 1000 3120 10 1 2820250 169 18.98 1.23 12 0.00 315.00 4864.00 6790 20231206 -11.93 4300 20240415 39.07 6390 -6.42 20240903 4300 39.07 20240415 6790 -11.93 20231206 4300 39.07 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
8 20241125 101015 57 100.00 KONEX N N N N N 5980 780 1 15.00 11480 2 100.00 5500 5980 5500 5980 4420 5200 5740.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 28 780 1000 3120 10 1 2820250 169 18.98 1.23 12 0.00 315.00 4864.00 6790 20231206 -11.93 4300 20240415 39.07 6390 -6.42 20240903 4300 39.07 20240415 6790 -11.93 20231206 4300 39.07 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
9 20241125 091016 57 100.00 KONEX N N N N N 5980 780 1 15.00 11480 2 100.00 5500 5980 5500 5980 4420 5200 5740.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 28 780 1000 3120 10 1 2820250 169 18.98 1.23 12 0.00 315.00 4864.00 6790 20231206 -11.93 4300 20240415 39.07 6390 -6.42 20240903 4300 39.07 20240415 6790 -11.93 20231206 4300 39.07 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
10 20241122 160919 57 100.00 KONEX N N N N N 5200 0 3 0.00 10600 2 100.00 5400 5400 5200 5980 4420 5200 5300.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 6790 20231206 -23.42 4300 20240415 20.93 6390 -18.62 20240903 4300 20.93 20240415 6790 -23.42 20231206 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
11 20241122 150933 57 100.00 KONEX N N N N N 5200 0 3 0.00 10600 2 100.00 5400 5400 5200 5980 4420 5200 5300.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 6790 20231206 -23.42 4300 20240415 20.93 6390 -18.62 20240903 4300 20.93 20240415 6790 -23.42 20231206 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
12 20241122 140935 57 100.00 KONEX N N N N N 5200 0 3 0.00 10600 2 100.00 5400 5400 5200 5980 4420 5200 5300.00 0.00 0 0 5466 5332 5266 5132 5066 5300 5100 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 6790 20231206 -23.42 4300 20240415 20.93 6390 -18.62 20240903 4300 20.93 20240415 6790 -23.42 20231206 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N