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
260870/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
20241125,161113,57,100.00,KONEX,,,N,N,N,N, ,N,16300,90,2,0.56,35813210,2201,51.79,16400,16400,16100,18640,13780,16210,16271.32,0.00,0,0,16503,16356,16103,15956,15703,16230,15830,31,2430,500,11340,10,1,6137510,1000,-1.83,1.69,12,0.04,-8892.00,9667.00,31950,20240104,-48.98,15300,20241121,6.54,31950,-48.98,20240104,15300,6.54,20241121,31950,-48.98,20240104,15300,6.54,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20241125,151136,57,100.00,KONEX,,,N,N,N,N, ,N,16250,40,2,0.25,20529510,1264,29.74,16400,16400,16100,18640,13780,16210,16241.70,0.00,0,0,16503,16356,16103,15956,15703,16230,15830,31,2430,500,11340,10,1,6137510,997,-1.83,1.68,12,0.02,-8892.00,9667.00,31950,20240104,-49.14,15300,20241121,6.21,31950,-49.14,20240104,15300,6.21,20241121,31950,-49.14,20240104,15300,6.21,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20241125,141133,57,100.00,KONEX,,,N,N,N,N, ,N,16250,40,2,0.25,18795720,1157,27.22,16400,16400,16100,18640,13780,16210,16245.22,0.00,0,0,16503,16356,16103,15956,15703,16230,15830,31,2430,500,11340,10,1,6137510,997,-1.83,1.68,12,0.02,-8892.00,9667.00,31950,20240104,-49.14,15300,20241121,6.21,31950,-49.14,20240104,15300,6.21,20241121,31950,-49.14,20240104,15300,6.21,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20241125,131124,57,100.00,KONEX,,,N,N,N,N, ,N,16310,100,2,0.62,13151250,809,19.04,16400,16400,16100,18640,13780,16210,16256.18,0.00,0,0,16503,16356,16103,15956,15703,16230,15830,31,2430,500,11340,10,1,6137510,1001,-1.83,1.69,12,0.01,-8892.00,9667.00,31950,20240104,-48.95,15300,20241121,6.60,31950,-48.95,20240104,15300,6.60,20241121,31950,-48.95,20240104,15300,6.60,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20241125,121138,57,100.00,KONEX,,,N,N,N,N, ,N,16320,110,2,0.68,6258810,385,9.06,16400,16400,16100,18640,13780,16210,16256.65,0.00,0,0,16503,16356,16103,15956,15703,16230,15830,31,2430,500,11340,10,1,6137510,1002,-1.84,1.69,12,0.01,-8892.00,9667.00,31950,20240104,-48.92,15300,20241121,6.67,31950,-48.92,20240104,15300,6.67,20241121,31950,-48.92,20240104,15300,6.67,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20241125,111132,57,100.00,KONEX,,,N,N,N,N, ,N,16320,110,2,0.68,3112730,192,4.52,16400,16400,16100,18640,13780,16210,16212.14,0.00,0,0,16503,16356,16103,15956,15703,16230,15830,31,2430,500,11340,10,1,6137510,1002,-1.84,1.69,12,0.00,-8892.00,9667.00,31950,20240104,-48.92,15300,20241121,6.67,31950,-48.92,20240104,15300,6.67,20241121,31950,-48.92,20240104,15300,6.67,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20241125,101116,57,100.00,KONEX,,,N,N,N,N, ,N,16210,0,3,0.00,745650,46,1.08,16400,16400,16100,18640,13780,16210,16209.78,0.00,0,0,16503,16356,16103,15956,15703,16230,15830,31,2430,500,11340,10,1,6137510,995,-1.82,1.68,12,0.00,-8892.00,9667.00,31950,20240104,-49.26,15300,20241121,5.95,31950,-49.26,20240104,15300,5.95,20241121,31950,-49.26,20240104,15300,5.95,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20241125,091119,57,100.00,KONEX,,,N,N,N,N, ,N,16350,140,2,0.86,113610,7,0.16,16400,16400,16100,18640,13780,16210,16230.00,0.00,0,0,16503,16356,16103,15956,15703,16230,15830,31,2430,500,11340,10,1,6137510,1003,-1.84,1.69,12,0.00,-8892.00,9667.00,31950,20240104,-48.83,15300,20241121,6.86,31950,-48.83,20240104,15300,6.86,20241121,31950,-48.83,20240104,15300,6.86,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20241122,161017,57,100.00,KONEX,,,N,N,N,N, ,N,16210,120,2,0.75,68617200,4250,115.80,16240,16250,15850,18500,13680,16090,16145.22,0.00,0,0,17070,16580,15940,15450,14810,16260,15130,31,2410,500,11260,10,1,6137510,995,-1.82,1.68,12,0.07,-8892.00,9667.00,31950,20240104,-49.26,15300,20241121,5.95,31950,-49.26,20240104,15300,5.95,20241121,31950,-49.26,20240104,15300,5.95,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20241122,151030,57,100.00,KONEX,,,N,N,N,N, ,N,16210,120,2,0.75,68341640,4233,115.34,16240,16250,15850,18500,13680,16090,16144.97,0.00,0,0,17070,16580,15940,15450,14810,16260,15130,31,2410,500,11260,10,1,6137510,995,-1.82,1.68,12,0.07,-8892.00,9667.00,31950,20240104,-49.26,15300,20241121,5.95,31950,-49.26,20240104,15300,5.95,20241121,31950,-49.26,20240104,15300,5.95,20241121,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20241122,141033,57,100.00,KONEX,,,N,N,N,N, ,N,16210,120,2,0.75,67498600,4181,113.92,16240,16250,15850,18500,13680,16090,16144.13,0.00,0,0,17070,16580,15940,15450,14810,16260,15130,31,2410,500,11260,10,1,6137510,995,-1.82,1.68,12,0.07,-8892.00,9667.00,31950,20240104,-49.26,15300,20241121,5.95,31950,-49.26,20240104,15300,5.95,20241121,31950,-49.26,20240104,15300,5.95,20241121,0.00,N,260870,500,30 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 161113 57 100.00 KONEX N N N N N 16300 90 2 0.56 35813210 2201 51.79 16400 16400 16100 18640 13780 16210 16271.32 0.00 0 0 16503 16356 16103 15956 15703 16230 15830 31 2430 500 11340 10 1 6137510 1000 -1.83 1.69 12 0.04 -8892.00 9667.00 31950 20240104 -48.98 15300 20241121 6.54 31950 -48.98 20240104 15300 6.54 20241121 31950 -48.98 20240104 15300 6.54 20241121 0.00 N 260870 500 30 억 0 N N 0 N 00 N
3 20241125 151136 57 100.00 KONEX N N N N N 16250 40 2 0.25 20529510 1264 29.74 16400 16400 16100 18640 13780 16210 16241.70 0.00 0 0 16503 16356 16103 15956 15703 16230 15830 31 2430 500 11340 10 1 6137510 997 -1.83 1.68 12 0.02 -8892.00 9667.00 31950 20240104 -49.14 15300 20241121 6.21 31950 -49.14 20240104 15300 6.21 20241121 31950 -49.14 20240104 15300 6.21 20241121 0.00 N 260870 500 30 억 0 N N 0 N 00 N
4 20241125 141133 57 100.00 KONEX N N N N N 16250 40 2 0.25 18795720 1157 27.22 16400 16400 16100 18640 13780 16210 16245.22 0.00 0 0 16503 16356 16103 15956 15703 16230 15830 31 2430 500 11340 10 1 6137510 997 -1.83 1.68 12 0.02 -8892.00 9667.00 31950 20240104 -49.14 15300 20241121 6.21 31950 -49.14 20240104 15300 6.21 20241121 31950 -49.14 20240104 15300 6.21 20241121 0.00 N 260870 500 30 억 0 N N 0 N 00 N
5 20241125 131124 57 100.00 KONEX N N N N N 16310 100 2 0.62 13151250 809 19.04 16400 16400 16100 18640 13780 16210 16256.18 0.00 0 0 16503 16356 16103 15956 15703 16230 15830 31 2430 500 11340 10 1 6137510 1001 -1.83 1.69 12 0.01 -8892.00 9667.00 31950 20240104 -48.95 15300 20241121 6.60 31950 -48.95 20240104 15300 6.60 20241121 31950 -48.95 20240104 15300 6.60 20241121 0.00 N 260870 500 30 억 0 N N 0 N 00 N
6 20241125 121138 57 100.00 KONEX N N N N N 16320 110 2 0.68 6258810 385 9.06 16400 16400 16100 18640 13780 16210 16256.65 0.00 0 0 16503 16356 16103 15956 15703 16230 15830 31 2430 500 11340 10 1 6137510 1002 -1.84 1.69 12 0.01 -8892.00 9667.00 31950 20240104 -48.92 15300 20241121 6.67 31950 -48.92 20240104 15300 6.67 20241121 31950 -48.92 20240104 15300 6.67 20241121 0.00 N 260870 500 30 억 0 N N 0 N 00 N
7 20241125 111132 57 100.00 KONEX N N N N N 16320 110 2 0.68 3112730 192 4.52 16400 16400 16100 18640 13780 16210 16212.14 0.00 0 0 16503 16356 16103 15956 15703 16230 15830 31 2430 500 11340 10 1 6137510 1002 -1.84 1.69 12 0.00 -8892.00 9667.00 31950 20240104 -48.92 15300 20241121 6.67 31950 -48.92 20240104 15300 6.67 20241121 31950 -48.92 20240104 15300 6.67 20241121 0.00 N 260870 500 30 억 0 N N 0 N 00 N
8 20241125 101116 57 100.00 KONEX N N N N N 16210 0 3 0.00 745650 46 1.08 16400 16400 16100 18640 13780 16210 16209.78 0.00 0 0 16503 16356 16103 15956 15703 16230 15830 31 2430 500 11340 10 1 6137510 995 -1.82 1.68 12 0.00 -8892.00 9667.00 31950 20240104 -49.26 15300 20241121 5.95 31950 -49.26 20240104 15300 5.95 20241121 31950 -49.26 20240104 15300 5.95 20241121 0.00 N 260870 500 30 억 0 N N 0 N 00 N
9 20241125 091119 57 100.00 KONEX N N N N N 16350 140 2 0.86 113610 7 0.16 16400 16400 16100 18640 13780 16210 16230.00 0.00 0 0 16503 16356 16103 15956 15703 16230 15830 31 2430 500 11340 10 1 6137510 1003 -1.84 1.69 12 0.00 -8892.00 9667.00 31950 20240104 -48.83 15300 20241121 6.86 31950 -48.83 20240104 15300 6.86 20241121 31950 -48.83 20240104 15300 6.86 20241121 0.00 N 260870 500 30 억 0 N N 0 N 00 N
10 20241122 161017 57 100.00 KONEX N N N N N 16210 120 2 0.75 68617200 4250 115.80 16240 16250 15850 18500 13680 16090 16145.22 0.00 0 0 17070 16580 15940 15450 14810 16260 15130 31 2410 500 11260 10 1 6137510 995 -1.82 1.68 12 0.07 -8892.00 9667.00 31950 20240104 -49.26 15300 20241121 5.95 31950 -49.26 20240104 15300 5.95 20241121 31950 -49.26 20240104 15300 5.95 20241121 0.00 N 260870 500 30 억 0 N N 0 N 00 N
11 20241122 151030 57 100.00 KONEX N N N N N 16210 120 2 0.75 68341640 4233 115.34 16240 16250 15850 18500 13680 16090 16144.97 0.00 0 0 17070 16580 15940 15450 14810 16260 15130 31 2410 500 11260 10 1 6137510 995 -1.82 1.68 12 0.07 -8892.00 9667.00 31950 20240104 -49.26 15300 20241121 5.95 31950 -49.26 20240104 15300 5.95 20241121 31950 -49.26 20240104 15300 5.95 20241121 0.00 N 260870 500 30 억 0 N N 0 N 00 N
12 20241122 141033 57 100.00 KONEX N N N N N 16210 120 2 0.75 67498600 4181 113.92 16240 16250 15850 18500 13680 16090 16144.13 0.00 0 0 17070 16580 15940 15450 14810 16260 15130 31 2410 500 11260 10 1 6137510 995 -1.82 1.68 12 0.07 -8892.00 9667.00 31950 20240104 -49.26 15300 20241121 5.95 31950 -49.26 20240104 15300 5.95 20241121 31950 -49.26 20240104 15300 5.95 20241121 0.00 N 260870 500 30 억 0 N N 0 N 00 N