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
208890/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
20241125,161012,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231116,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241125,151033,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231116,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241125,141030,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231116,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241125,131023,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231116,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241125,121034,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231116,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241125,111028,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231116,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241125,101015,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231116,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241125,091017,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231116,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241122,160920,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241122,150933,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241122,140935,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 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 161012 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231116 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
3 20241125 151033 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231116 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
4 20241125 141030 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231116 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
5 20241125 131023 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231116 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
6 20241125 121034 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231116 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
7 20241125 111028 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231116 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
8 20241125 101015 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231116 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
9 20241125 091017 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231116 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
10 20241122 160920 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231115 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
11 20241122 150933 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231115 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
12 20241122 140935 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1400 20231115 -21.43 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N