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
254160/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
20241125,161107,57,100.00,KONEX,,,N,N,N,N, ,N,2000,34,2,1.73,0,0,0.00,0,0,0,2260,1672,1966,0.00,0.00,0,0,2144,2054,2010,1920,1876,2033,1899,26,294,500,1170,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1956,20240123,2.25,3400,-41.18,20240521,1956,2.25,20240123,3400,-41.18,20240521,1956,2.25,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241125,151130,57,100.00,KONEX,,,N,N,N,N, ,N,1966,0,3,0.00,0,0,0.00,0,0,0,2260,1672,1966,0.00,0.00,0,0,2144,2054,2010,1920,1876,2033,1899,26,294,500,1170,1,1,5160000,101,-5.16,1.98,12,0.00,-381.00,995.00,3400,20240521,-42.18,1956,20240123,0.51,3400,-42.18,20240521,1956,0.51,20240123,3400,-42.18,20240521,1956,0.51,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241125,141127,57,100.00,KONEX,,,N,N,N,N, ,N,1966,0,3,0.00,0,0,0.00,0,0,0,2260,1672,1966,0.00,0.00,0,0,2144,2054,2010,1920,1876,2033,1899,26,294,500,1170,1,1,5160000,101,-5.16,1.98,12,0.00,-381.00,995.00,3400,20240521,-42.18,1956,20240123,0.51,3400,-42.18,20240521,1956,0.51,20240123,3400,-42.18,20240521,1956,0.51,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241125,131119,57,100.00,KONEX,,,N,N,N,N, ,N,1966,0,3,0.00,0,0,0.00,0,0,0,2260,1672,1966,0.00,0.00,0,0,2144,2054,2010,1920,1876,2033,1899,26,294,500,1170,1,1,5160000,101,-5.16,1.98,12,0.00,-381.00,995.00,3400,20240521,-42.18,1956,20240123,0.51,3400,-42.18,20240521,1956,0.51,20240123,3400,-42.18,20240521,1956,0.51,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241125,121133,57,100.00,KONEX,,,N,N,N,N, ,N,1966,0,3,0.00,0,0,0.00,0,0,0,2260,1672,1966,0.00,0.00,0,0,2144,2054,2010,1920,1876,2033,1899,26,294,500,1170,1,1,5160000,101,-5.16,1.98,12,0.00,-381.00,995.00,3400,20240521,-42.18,1956,20240123,0.51,3400,-42.18,20240521,1956,0.51,20240123,3400,-42.18,20240521,1956,0.51,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241125,111125,57,100.00,KONEX,,,N,N,N,N, ,N,1966,0,3,0.00,0,0,0.00,0,0,0,2260,1672,1966,0.00,0.00,0,0,2144,2054,2010,1920,1876,2033,1899,26,294,500,1170,1,1,5160000,101,-5.16,1.98,12,0.00,-381.00,995.00,3400,20240521,-42.18,1956,20240123,0.51,3400,-42.18,20240521,1956,0.51,20240123,3400,-42.18,20240521,1956,0.51,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241125,101111,57,100.00,KONEX,,,N,N,N,N, ,N,1966,0,3,0.00,0,0,0.00,0,0,0,2260,1672,1966,0.00,0.00,0,0,2144,2054,2010,1920,1876,2033,1899,26,294,500,1170,1,1,5160000,101,-5.16,1.98,12,0.00,-381.00,995.00,3400,20240521,-42.18,1956,20240123,0.51,3400,-42.18,20240521,1956,0.51,20240123,3400,-42.18,20240521,1956,0.51,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241125,091113,57,100.00,KONEX,,,N,N,N,N, ,N,1966,0,3,0.00,0,0,0.00,0,0,0,2260,1672,1966,0.00,0.00,0,0,2144,2054,2010,1920,1876,2033,1899,26,294,500,1170,1,1,5160000,101,-5.16,1.98,12,0.00,-381.00,995.00,3400,20240521,-42.18,1956,20240123,0.51,3400,-42.18,20240521,1956,0.51,20240123,3400,-42.18,20240521,1956,0.51,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241122,161012,57,100.00,KONEX,,,N,N,N,N, ,N,1966,-334,5,-14.52,60320,30,0.00,2100,2100,1966,2645,1955,2300,2010.67,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,26,345,500,1380,1,1,5160000,101,-5.16,1.98,12,0.00,-381.00,995.00,3400,20240521,-42.18,1956,20240123,0.51,3400,-42.18,20240521,1956,0.51,20240123,3400,-42.18,20240521,1956,0.51,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241122,151025,57,100.00,KONEX,,,N,N,N,N, ,N,1966,-334,5,-14.52,60320,30,0.00,2100,2100,1966,2645,1955,2300,2010.67,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,26,345,500,1380,1,1,5160000,101,-5.16,1.98,12,0.00,-381.00,995.00,3400,20240521,-42.18,1956,20240123,0.51,3400,-42.18,20240521,1956,0.51,20240123,3400,-42.18,20240521,1956,0.51,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241122,141027,57,100.00,KONEX,,,N,N,N,N, ,N,1966,-334,5,-14.52,60320,30,0.00,2100,2100,1966,2645,1955,2300,2010.67,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,26,345,500,1380,1,1,5160000,101,-5.16,1.98,12,0.00,-381.00,995.00,3400,20240521,-42.18,1956,20240123,0.51,3400,-42.18,20240521,1956,0.51,20240123,3400,-42.18,20240521,1956,0.51,20240123,0.00,N,254160,500,25 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 161107 57 100.00 KONEX N N N N N 2000 34 2 1.73 0 0 0.00 0 0 0 2260 1672 1966 0.00 0.00 0 0 2144 2054 2010 1920 1876 2033 1899 26 294 500 1170 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1956 20240123 2.25 3400 -41.18 20240521 1956 2.25 20240123 3400 -41.18 20240521 1956 2.25 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
3 20241125 151130 57 100.00 KONEX N N N N N 1966 0 3 0.00 0 0 0.00 0 0 0 2260 1672 1966 0.00 0.00 0 0 2144 2054 2010 1920 1876 2033 1899 26 294 500 1170 1 1 5160000 101 -5.16 1.98 12 0.00 -381.00 995.00 3400 20240521 -42.18 1956 20240123 0.51 3400 -42.18 20240521 1956 0.51 20240123 3400 -42.18 20240521 1956 0.51 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
4 20241125 141127 57 100.00 KONEX N N N N N 1966 0 3 0.00 0 0 0.00 0 0 0 2260 1672 1966 0.00 0.00 0 0 2144 2054 2010 1920 1876 2033 1899 26 294 500 1170 1 1 5160000 101 -5.16 1.98 12 0.00 -381.00 995.00 3400 20240521 -42.18 1956 20240123 0.51 3400 -42.18 20240521 1956 0.51 20240123 3400 -42.18 20240521 1956 0.51 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
5 20241125 131119 57 100.00 KONEX N N N N N 1966 0 3 0.00 0 0 0.00 0 0 0 2260 1672 1966 0.00 0.00 0 0 2144 2054 2010 1920 1876 2033 1899 26 294 500 1170 1 1 5160000 101 -5.16 1.98 12 0.00 -381.00 995.00 3400 20240521 -42.18 1956 20240123 0.51 3400 -42.18 20240521 1956 0.51 20240123 3400 -42.18 20240521 1956 0.51 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
6 20241125 121133 57 100.00 KONEX N N N N N 1966 0 3 0.00 0 0 0.00 0 0 0 2260 1672 1966 0.00 0.00 0 0 2144 2054 2010 1920 1876 2033 1899 26 294 500 1170 1 1 5160000 101 -5.16 1.98 12 0.00 -381.00 995.00 3400 20240521 -42.18 1956 20240123 0.51 3400 -42.18 20240521 1956 0.51 20240123 3400 -42.18 20240521 1956 0.51 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
7 20241125 111125 57 100.00 KONEX N N N N N 1966 0 3 0.00 0 0 0.00 0 0 0 2260 1672 1966 0.00 0.00 0 0 2144 2054 2010 1920 1876 2033 1899 26 294 500 1170 1 1 5160000 101 -5.16 1.98 12 0.00 -381.00 995.00 3400 20240521 -42.18 1956 20240123 0.51 3400 -42.18 20240521 1956 0.51 20240123 3400 -42.18 20240521 1956 0.51 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
8 20241125 101111 57 100.00 KONEX N N N N N 1966 0 3 0.00 0 0 0.00 0 0 0 2260 1672 1966 0.00 0.00 0 0 2144 2054 2010 1920 1876 2033 1899 26 294 500 1170 1 1 5160000 101 -5.16 1.98 12 0.00 -381.00 995.00 3400 20240521 -42.18 1956 20240123 0.51 3400 -42.18 20240521 1956 0.51 20240123 3400 -42.18 20240521 1956 0.51 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
9 20241125 091113 57 100.00 KONEX N N N N N 1966 0 3 0.00 0 0 0.00 0 0 0 2260 1672 1966 0.00 0.00 0 0 2144 2054 2010 1920 1876 2033 1899 26 294 500 1170 1 1 5160000 101 -5.16 1.98 12 0.00 -381.00 995.00 3400 20240521 -42.18 1956 20240123 0.51 3400 -42.18 20240521 1956 0.51 20240123 3400 -42.18 20240521 1956 0.51 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
10 20241122 161012 57 100.00 KONEX N N N N N 1966 -334 5 -14.52 60320 30 0.00 2100 2100 1966 2645 1955 2300 2010.67 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 26 345 500 1380 1 1 5160000 101 -5.16 1.98 12 0.00 -381.00 995.00 3400 20240521 -42.18 1956 20240123 0.51 3400 -42.18 20240521 1956 0.51 20240123 3400 -42.18 20240521 1956 0.51 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
11 20241122 151025 57 100.00 KONEX N N N N N 1966 -334 5 -14.52 60320 30 0.00 2100 2100 1966 2645 1955 2300 2010.67 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 26 345 500 1380 1 1 5160000 101 -5.16 1.98 12 0.00 -381.00 995.00 3400 20240521 -42.18 1956 20240123 0.51 3400 -42.18 20240521 1956 0.51 20240123 3400 -42.18 20240521 1956 0.51 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
12 20241122 141027 57 100.00 KONEX N N N N N 1966 -334 5 -14.52 60320 30 0.00 2100 2100 1966 2645 1955 2300 2010.67 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 26 345 500 1380 1 1 5160000 101 -5.16 1.98 12 0.00 -381.00 995.00 3400 20240521 -42.18 1956 20240123 0.51 3400 -42.18 20240521 1956 0.51 20240123 3400 -42.18 20240521 1956 0.51 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N