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
278990/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
20241125,161134,57,100.00,KONEX,,,N,N,N,N, ,N,7130,930,1,15.00,7130,1,100.00,7130,7130,7130,7130,5270,6200,7130.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,24,930,500,3960,10,1,4801581,342,9.31,1.12,12,0.00,766.00,6389.00,14500,20240214,-50.83,5610,20241112,27.09,14500,-50.83,20240214,5610,27.09,20241112,14500,-50.83,20240214,5610,27.09,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241125,151157,57,100.00,KONEX,,,N,N,N,N, ,N,7130,930,1,15.00,7130,1,100.00,7130,7130,7130,7130,5270,6200,7130.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,24,930,500,3960,10,1,4801581,342,9.31,1.12,12,0.00,766.00,6389.00,14500,20240214,-50.83,5610,20241112,27.09,14500,-50.83,20240214,5610,27.09,20241112,14500,-50.83,20240214,5610,27.09,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241125,141154,57,100.00,KONEX,,,N,N,N,N, ,N,7130,930,1,15.00,7130,1,100.00,7130,7130,7130,7130,5270,6200,7130.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,24,930,500,3960,10,1,4801581,342,9.31,1.12,12,0.00,766.00,6389.00,14500,20240214,-50.83,5610,20241112,27.09,14500,-50.83,20240214,5610,27.09,20241112,14500,-50.83,20240214,5610,27.09,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241125,131146,57,100.00,KONEX,,,N,N,N,N, ,N,7130,930,1,15.00,7130,1,100.00,7130,7130,7130,7130,5270,6200,7130.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,24,930,500,3960,10,1,4801581,342,9.31,1.12,12,0.00,766.00,6389.00,14500,20240214,-50.83,5610,20241112,27.09,14500,-50.83,20240214,5610,27.09,20241112,14500,-50.83,20240214,5610,27.09,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241125,121200,57,100.00,KONEX,,,N,N,N,N, ,N,7130,930,1,15.00,7130,1,100.00,7130,7130,7130,7130,5270,6200,7130.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,24,930,500,3960,10,1,4801581,342,9.31,1.12,12,0.00,766.00,6389.00,14500,20240214,-50.83,5610,20241112,27.09,14500,-50.83,20240214,5610,27.09,20241112,14500,-50.83,20240214,5610,27.09,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241125,111153,57,100.00,KONEX,,,N,N,N,N, ,N,7130,930,1,15.00,7130,1,100.00,7130,7130,7130,7130,5270,6200,7130.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,24,930,500,3960,10,1,4801581,342,9.31,1.12,12,0.00,766.00,6389.00,14500,20240214,-50.83,5610,20241112,27.09,14500,-50.83,20240214,5610,27.09,20241112,14500,-50.83,20240214,5610,27.09,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241125,101137,57,100.00,KONEX,,,N,N,N,N, ,N,7130,930,1,15.00,7130,1,100.00,7130,7130,7130,7130,5270,6200,7130.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,24,930,500,3960,10,1,4801581,342,9.31,1.12,12,0.00,766.00,6389.00,14500,20240214,-50.83,5610,20241112,27.09,14500,-50.83,20240214,5610,27.09,20241112,14500,-50.83,20240214,5610,27.09,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241125,091141,57,100.00,KONEX,,,N,N,N,N, ,N,7130,930,1,15.00,7130,1,100.00,7130,7130,7130,7130,5270,6200,7130.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,24,930,500,3960,10,1,4801581,342,9.31,1.12,12,0.00,766.00,6389.00,14500,20240214,-50.83,5610,20241112,27.09,14500,-50.83,20240214,5610,27.09,20241112,14500,-50.83,20240214,5610,27.09,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241122,161036,57,100.00,KONEX,,,N,N,N,N, ,N,6200,200,2,3.33,6200,1,3.03,6200,6200,6200,6900,5100,6000,6200.00,0.00,0,0,6400,6200,6000,5800,5600,6100,5700,24,900,500,3840,10,1,4801581,298,8.09,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.24,5610,20241112,10.52,14500,-57.24,20240214,5610,10.52,20241112,14500,-57.24,20240214,5610,10.52,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241122,151050,57,100.00,KONEX,,,N,N,N,N, ,N,6200,200,2,3.33,6200,1,3.03,6200,6200,6200,6900,5100,6000,6200.00,0.00,0,0,6400,6200,6000,5800,5600,6100,5700,24,900,500,3840,10,1,4801581,298,8.09,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.24,5610,20241112,10.52,14500,-57.24,20240214,5610,10.52,20241112,14500,-57.24,20240214,5610,10.52,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241122,141052,57,100.00,KONEX,,,N,N,N,N, ,N,6200,200,2,3.33,6200,1,3.03,6200,6200,6200,6900,5100,6000,6200.00,0.00,0,0,6400,6200,6000,5800,5600,6100,5700,24,900,500,3840,10,1,4801581,298,8.09,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.24,5610,20241112,10.52,14500,-57.24,20240214,5610,10.52,20241112,14500,-57.24,20240214,5610,10.52,20241112,0.00,N,278990,500,24 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 161134 57 100.00 KONEX N N N N N 7130 930 1 15.00 7130 1 100.00 7130 7130 7130 7130 5270 6200 7130.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 24 930 500 3960 10 1 4801581 342 9.31 1.12 12 0.00 766.00 6389.00 14500 20240214 -50.83 5610 20241112 27.09 14500 -50.83 20240214 5610 27.09 20241112 14500 -50.83 20240214 5610 27.09 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
3 20241125 151157 57 100.00 KONEX N N N N N 7130 930 1 15.00 7130 1 100.00 7130 7130 7130 7130 5270 6200 7130.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 24 930 500 3960 10 1 4801581 342 9.31 1.12 12 0.00 766.00 6389.00 14500 20240214 -50.83 5610 20241112 27.09 14500 -50.83 20240214 5610 27.09 20241112 14500 -50.83 20240214 5610 27.09 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
4 20241125 141154 57 100.00 KONEX N N N N N 7130 930 1 15.00 7130 1 100.00 7130 7130 7130 7130 5270 6200 7130.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 24 930 500 3960 10 1 4801581 342 9.31 1.12 12 0.00 766.00 6389.00 14500 20240214 -50.83 5610 20241112 27.09 14500 -50.83 20240214 5610 27.09 20241112 14500 -50.83 20240214 5610 27.09 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
5 20241125 131146 57 100.00 KONEX N N N N N 7130 930 1 15.00 7130 1 100.00 7130 7130 7130 7130 5270 6200 7130.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 24 930 500 3960 10 1 4801581 342 9.31 1.12 12 0.00 766.00 6389.00 14500 20240214 -50.83 5610 20241112 27.09 14500 -50.83 20240214 5610 27.09 20241112 14500 -50.83 20240214 5610 27.09 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
6 20241125 121200 57 100.00 KONEX N N N N N 7130 930 1 15.00 7130 1 100.00 7130 7130 7130 7130 5270 6200 7130.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 24 930 500 3960 10 1 4801581 342 9.31 1.12 12 0.00 766.00 6389.00 14500 20240214 -50.83 5610 20241112 27.09 14500 -50.83 20240214 5610 27.09 20241112 14500 -50.83 20240214 5610 27.09 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
7 20241125 111153 57 100.00 KONEX N N N N N 7130 930 1 15.00 7130 1 100.00 7130 7130 7130 7130 5270 6200 7130.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 24 930 500 3960 10 1 4801581 342 9.31 1.12 12 0.00 766.00 6389.00 14500 20240214 -50.83 5610 20241112 27.09 14500 -50.83 20240214 5610 27.09 20241112 14500 -50.83 20240214 5610 27.09 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
8 20241125 101137 57 100.00 KONEX N N N N N 7130 930 1 15.00 7130 1 100.00 7130 7130 7130 7130 5270 6200 7130.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 24 930 500 3960 10 1 4801581 342 9.31 1.12 12 0.00 766.00 6389.00 14500 20240214 -50.83 5610 20241112 27.09 14500 -50.83 20240214 5610 27.09 20241112 14500 -50.83 20240214 5610 27.09 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
9 20241125 091141 57 100.00 KONEX N N N N N 7130 930 1 15.00 7130 1 100.00 7130 7130 7130 7130 5270 6200 7130.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 24 930 500 3960 10 1 4801581 342 9.31 1.12 12 0.00 766.00 6389.00 14500 20240214 -50.83 5610 20241112 27.09 14500 -50.83 20240214 5610 27.09 20241112 14500 -50.83 20240214 5610 27.09 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
10 20241122 161036 57 100.00 KONEX N N N N N 6200 200 2 3.33 6200 1 3.03 6200 6200 6200 6900 5100 6000 6200.00 0.00 0 0 6400 6200 6000 5800 5600 6100 5700 24 900 500 3840 10 1 4801581 298 8.09 0.97 12 0.00 766.00 6389.00 14500 20240214 -57.24 5610 20241112 10.52 14500 -57.24 20240214 5610 10.52 20241112 14500 -57.24 20240214 5610 10.52 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
11 20241122 151050 57 100.00 KONEX N N N N N 6200 200 2 3.33 6200 1 3.03 6200 6200 6200 6900 5100 6000 6200.00 0.00 0 0 6400 6200 6000 5800 5600 6100 5700 24 900 500 3840 10 1 4801581 298 8.09 0.97 12 0.00 766.00 6389.00 14500 20240214 -57.24 5610 20241112 10.52 14500 -57.24 20240214 5610 10.52 20241112 14500 -57.24 20240214 5610 10.52 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
12 20241122 141052 57 100.00 KONEX N N N N N 6200 200 2 3.33 6200 1 3.03 6200 6200 6200 6900 5100 6000 6200.00 0.00 0 0 6400 6200 6000 5800 5600 6100 5700 24 900 500 3840 10 1 4801581 298 8.09 0.97 12 0.00 766.00 6389.00 14500 20240214 -57.24 5610 20241112 10.52 14500 -57.24 20240214 5610 10.52 20241112 14500 -57.24 20240214 5610 10.52 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N