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
257990/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
20241125,161110,57,100.00,KONEX,,,N,N,N,N, ,N,4970,-25,5,-0.50,9945,2,100.00,4975,4975,4970,5740,4250,4995,4972.50,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,29,745,500,3390,5,1,5891392,293,17.38,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.31,4200,20240402,18.33,5800,-14.31,20240814,4200,18.33,20240402,5800,-14.31,20240814,4200,18.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241125,151134,57,100.00,KONEX,,,N,N,N,N, ,N,4970,-25,5,-0.50,9945,2,100.00,4975,4975,4970,5740,4250,4995,4972.50,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,29,745,500,3390,5,1,5891392,293,17.38,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.31,4200,20240402,18.33,5800,-14.31,20240814,4200,18.33,20240402,5800,-14.31,20240814,4200,18.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241125,141130,57,100.00,KONEX,,,N,N,N,N, ,N,4970,-25,5,-0.50,9945,2,100.00,4975,4975,4970,5740,4250,4995,4972.50,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,29,745,500,3390,5,1,5891392,293,17.38,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.31,4200,20240402,18.33,5800,-14.31,20240814,4200,18.33,20240402,5800,-14.31,20240814,4200,18.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241125,131122,57,100.00,KONEX,,,N,N,N,N, ,N,4970,-25,5,-0.50,9945,2,100.00,4975,4975,4970,5740,4250,4995,4972.50,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,29,745,500,3390,5,1,5891392,293,17.38,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.31,4200,20240402,18.33,5800,-14.31,20240814,4200,18.33,20240402,5800,-14.31,20240814,4200,18.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241125,121135,57,100.00,KONEX,,,N,N,N,N, ,N,4970,-25,5,-0.50,9945,2,100.00,4975,4975,4970,5740,4250,4995,4972.50,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,29,745,500,3390,5,1,5891392,293,17.38,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.31,4200,20240402,18.33,5800,-14.31,20240814,4200,18.33,20240402,5800,-14.31,20240814,4200,18.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241125,111129,57,100.00,KONEX,,,N,N,N,N, ,N,4970,-25,5,-0.50,9945,2,100.00,4975,4975,4970,5740,4250,4995,4972.50,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,29,745,500,3390,5,1,5891392,293,17.38,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.31,4200,20240402,18.33,5800,-14.31,20240814,4200,18.33,20240402,5800,-14.31,20240814,4200,18.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241125,101114,57,100.00,KONEX,,,N,N,N,N, ,N,4970,-25,5,-0.50,9945,2,100.00,4975,4975,4970,5740,4250,4995,4972.50,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,29,745,500,3390,5,1,5891392,293,17.38,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.31,4200,20240402,18.33,5800,-14.31,20240814,4200,18.33,20240402,5800,-14.31,20240814,4200,18.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241125,091116,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,0,0,0.00,0,0,0,5740,4250,4995,0.00,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,29,745,500,3390,5,1,5891392,294,17.47,1.62,12,0.00,286.00,3092.00,5800,20240814,-13.88,4200,20240402,18.93,5800,-13.88,20240814,4200,18.93,20240402,5800,-13.88,20240814,4200,18.93,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241122,161014,57,100.00,KONEX,,,N,N,N,N, ,N,4995,45,2,0.91,9995,2,33.33,5000,5000,4995,5690,4210,4950,4997.50,0.00,0,0,4963,4956,4953,4946,4943,4955,4945,29,740,500,3360,5,1,5891392,294,17.47,1.62,12,0.00,286.00,3092.00,5800,20240814,-13.88,4200,20240402,18.93,5800,-13.88,20240814,4200,18.93,20240402,5800,-13.88,20240814,4200,18.93,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241122,151027,57,100.00,KONEX,,,N,N,N,N, ,N,4995,45,2,0.91,9995,2,33.33,5000,5000,4995,5690,4210,4950,4997.50,0.00,0,0,4963,4956,4953,4946,4943,4955,4945,29,740,500,3360,5,1,5891392,294,17.47,1.62,12,0.00,286.00,3092.00,5800,20240814,-13.88,4200,20240402,18.93,5800,-13.88,20240814,4200,18.93,20240402,5800,-13.88,20240814,4200,18.93,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241122,141030,57,100.00,KONEX,,,N,N,N,N, ,N,4995,45,2,0.91,9995,2,33.33,5000,5000,4995,5690,4210,4950,4997.50,0.00,0,0,4963,4956,4953,4946,4943,4955,4945,29,740,500,3360,5,1,5891392,294,17.47,1.62,12,0.00,286.00,3092.00,5800,20240814,-13.88,4200,20240402,18.93,5800,-13.88,20240814,4200,18.93,20240402,5800,-13.88,20240814,4200,18.93,20240402,0.00,N,257990,500,29 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 161110 57 100.00 KONEX N N N N N 4970 -25 5 -0.50 9945 2 100.00 4975 4975 4970 5740 4250 4995 4972.50 0.00 0 0 5001 4997 4996 4992 4991 4997 4992 29 745 500 3390 5 1 5891392 293 17.38 1.61 12 0.00 286.00 3092.00 5800 20240814 -14.31 4200 20240402 18.33 5800 -14.31 20240814 4200 18.33 20240402 5800 -14.31 20240814 4200 18.33 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
3 20241125 151134 57 100.00 KONEX N N N N N 4970 -25 5 -0.50 9945 2 100.00 4975 4975 4970 5740 4250 4995 4972.50 0.00 0 0 5001 4997 4996 4992 4991 4997 4992 29 745 500 3390 5 1 5891392 293 17.38 1.61 12 0.00 286.00 3092.00 5800 20240814 -14.31 4200 20240402 18.33 5800 -14.31 20240814 4200 18.33 20240402 5800 -14.31 20240814 4200 18.33 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
4 20241125 141130 57 100.00 KONEX N N N N N 4970 -25 5 -0.50 9945 2 100.00 4975 4975 4970 5740 4250 4995 4972.50 0.00 0 0 5001 4997 4996 4992 4991 4997 4992 29 745 500 3390 5 1 5891392 293 17.38 1.61 12 0.00 286.00 3092.00 5800 20240814 -14.31 4200 20240402 18.33 5800 -14.31 20240814 4200 18.33 20240402 5800 -14.31 20240814 4200 18.33 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
5 20241125 131122 57 100.00 KONEX N N N N N 4970 -25 5 -0.50 9945 2 100.00 4975 4975 4970 5740 4250 4995 4972.50 0.00 0 0 5001 4997 4996 4992 4991 4997 4992 29 745 500 3390 5 1 5891392 293 17.38 1.61 12 0.00 286.00 3092.00 5800 20240814 -14.31 4200 20240402 18.33 5800 -14.31 20240814 4200 18.33 20240402 5800 -14.31 20240814 4200 18.33 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
6 20241125 121135 57 100.00 KONEX N N N N N 4970 -25 5 -0.50 9945 2 100.00 4975 4975 4970 5740 4250 4995 4972.50 0.00 0 0 5001 4997 4996 4992 4991 4997 4992 29 745 500 3390 5 1 5891392 293 17.38 1.61 12 0.00 286.00 3092.00 5800 20240814 -14.31 4200 20240402 18.33 5800 -14.31 20240814 4200 18.33 20240402 5800 -14.31 20240814 4200 18.33 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
7 20241125 111129 57 100.00 KONEX N N N N N 4970 -25 5 -0.50 9945 2 100.00 4975 4975 4970 5740 4250 4995 4972.50 0.00 0 0 5001 4997 4996 4992 4991 4997 4992 29 745 500 3390 5 1 5891392 293 17.38 1.61 12 0.00 286.00 3092.00 5800 20240814 -14.31 4200 20240402 18.33 5800 -14.31 20240814 4200 18.33 20240402 5800 -14.31 20240814 4200 18.33 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
8 20241125 101114 57 100.00 KONEX N N N N N 4970 -25 5 -0.50 9945 2 100.00 4975 4975 4970 5740 4250 4995 4972.50 0.00 0 0 5001 4997 4996 4992 4991 4997 4992 29 745 500 3390 5 1 5891392 293 17.38 1.61 12 0.00 286.00 3092.00 5800 20240814 -14.31 4200 20240402 18.33 5800 -14.31 20240814 4200 18.33 20240402 5800 -14.31 20240814 4200 18.33 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
9 20241125 091116 57 100.00 KONEX N N N N N 4995 0 3 0.00 0 0 0.00 0 0 0 5740 4250 4995 0.00 0.00 0 0 5001 4997 4996 4992 4991 4997 4992 29 745 500 3390 5 1 5891392 294 17.47 1.62 12 0.00 286.00 3092.00 5800 20240814 -13.88 4200 20240402 18.93 5800 -13.88 20240814 4200 18.93 20240402 5800 -13.88 20240814 4200 18.93 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
10 20241122 161014 57 100.00 KONEX N N N N N 4995 45 2 0.91 9995 2 33.33 5000 5000 4995 5690 4210 4950 4997.50 0.00 0 0 4963 4956 4953 4946 4943 4955 4945 29 740 500 3360 5 1 5891392 294 17.47 1.62 12 0.00 286.00 3092.00 5800 20240814 -13.88 4200 20240402 18.93 5800 -13.88 20240814 4200 18.93 20240402 5800 -13.88 20240814 4200 18.93 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
11 20241122 151027 57 100.00 KONEX N N N N N 4995 45 2 0.91 9995 2 33.33 5000 5000 4995 5690 4210 4950 4997.50 0.00 0 0 4963 4956 4953 4946 4943 4955 4945 29 740 500 3360 5 1 5891392 294 17.47 1.62 12 0.00 286.00 3092.00 5800 20240814 -13.88 4200 20240402 18.93 5800 -13.88 20240814 4200 18.93 20240402 5800 -13.88 20240814 4200 18.93 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
12 20241122 141030 57 100.00 KONEX N N N N N 4995 45 2 0.91 9995 2 33.33 5000 5000 4995 5690 4210 4950 4997.50 0.00 0 0 4963 4956 4953 4946 4943 4955 4945 29 740 500 3360 5 1 5891392 294 17.47 1.62 12 0.00 286.00 3092.00 5800 20240814 -13.88 4200 20240402 18.93 5800 -13.88 20240814 4200 18.93 20240402 5800 -13.88 20240814 4200 18.93 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N