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
311060/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
20241125,161207,57,100.00,KONEX,,,N,N,N,N, ,N,4480,10,2,0.22,4808440,1140,197.92,4550,4550,4115,5140,3800,4470,4217.93,0.00,0,0,4550,4510,4430,4390,4310,4530,4410,38,670,500,2680,5,1,7574134,339,-15.94,6.07,12,0.02,-281.00,738.00,6090,20240926,-26.44,3000,20231128,49.33,6090,-26.44,20240926,3105,44.28,20240102,9150,-51.04,20231208,3395,31.96,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241125,151231,57,100.00,KONEX,,,N,N,N,N, ,N,4480,10,2,0.22,4808440,1140,197.92,4550,4550,4115,5140,3800,4470,4217.93,0.00,0,0,4550,4510,4430,4390,4310,4530,4410,38,670,500,2680,5,1,7574134,339,-15.94,6.07,12,0.02,-281.00,738.00,6090,20240926,-26.44,3000,20231128,49.33,6090,-26.44,20240926,3105,44.28,20240102,9150,-51.04,20231208,3395,31.96,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241125,141227,57,100.00,KONEX,,,N,N,N,N, ,N,4495,25,2,0.56,4772600,1132,196.53,4550,4550,4115,5140,3800,4470,4216.08,0.00,0,0,4550,4510,4430,4390,4310,4530,4410,38,670,500,2680,5,1,7574134,340,-16.00,6.09,12,0.01,-281.00,738.00,6090,20240926,-26.19,3000,20231128,49.83,6090,-26.19,20240926,3105,44.77,20240102,9150,-50.87,20231208,3395,32.40,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241125,131218,57,100.00,KONEX,,,N,N,N,N, ,N,4495,25,2,0.56,4772600,1132,196.53,4550,4550,4115,5140,3800,4470,4216.08,0.00,0,0,4550,4510,4430,4390,4310,4530,4410,38,670,500,2680,5,1,7574134,340,-16.00,6.09,12,0.01,-281.00,738.00,6090,20240926,-26.19,3000,20231128,49.83,6090,-26.19,20240926,3105,44.77,20240102,9150,-50.87,20231208,3395,32.40,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241125,121234,57,100.00,KONEX,,,N,N,N,N, ,N,4400,-70,5,-1.57,1322800,299,51.91,4550,4550,4400,5140,3800,4470,4424.08,0.00,0,0,4550,4510,4430,4390,4310,4530,4410,38,670,500,2680,5,1,7574134,333,-15.66,5.96,12,0.00,-281.00,738.00,6090,20240926,-27.75,3000,20231128,46.67,6090,-27.75,20240926,3105,41.71,20240102,9150,-51.91,20231208,3395,29.60,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241125,111227,57,100.00,KONEX,,,N,N,N,N, ,N,4500,30,2,0.67,227200,50,8.68,4550,4550,4500,5140,3800,4470,4544.00,0.00,0,0,4550,4510,4430,4390,4310,4530,4410,38,670,500,2680,5,1,7574134,341,-16.01,6.10,12,0.00,-281.00,738.00,6090,20240926,-26.11,3000,20231128,50.00,6090,-26.11,20240926,3105,44.93,20240102,9150,-50.82,20231208,3395,32.55,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241125,101210,57,100.00,KONEX,,,N,N,N,N, ,N,4550,80,2,1.79,200200,44,7.64,4550,4550,4550,5140,3800,4470,4550.00,0.00,0,0,4550,4510,4430,4390,4310,4530,4410,38,670,500,2680,5,1,7574134,345,-16.19,6.17,12,0.00,-281.00,738.00,6090,20240926,-25.29,3000,20231128,51.67,6090,-25.29,20240926,3105,46.54,20240102,9150,-50.27,20231208,3395,34.02,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241125,091213,57,100.00,KONEX,,,N,N,N,N, ,N,4550,80,2,1.79,45500,10,1.74,4550,4550,4550,5140,3800,4470,4550.00,0.00,0,0,4550,4510,4430,4390,4310,4530,4410,38,670,500,2680,5,1,7574134,345,-16.19,6.17,12,0.00,-281.00,738.00,6090,20240926,-25.29,3000,20231128,51.67,6090,-25.29,20240926,3105,46.54,20240102,9150,-50.27,20231208,3395,34.02,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241122,161106,57,100.00,KONEX,,,N,N,N,N, ,N,4470,-25,5,-0.56,2545780,576,54.86,4400,4470,4350,5160,3825,4495,4419.76,0.00,0,0,4805,4650,4525,4370,4245,4587,4307,38,665,500,2690,5,1,7574134,339,-15.91,6.06,12,0.01,-281.00,738.00,6090,20240926,-26.60,3000,20231128,49.00,6090,-26.60,20240926,3105,43.96,20240102,9200,-51.41,20231122,3395,31.66,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241122,151121,57,100.00,KONEX,,,N,N,N,N, ,N,4470,-25,5,-0.56,2545780,576,54.86,4400,4470,4350,5160,3825,4495,4419.76,0.00,0,0,4805,4650,4525,4370,4245,4587,4307,38,665,500,2690,5,1,7574134,339,-15.91,6.06,12,0.01,-281.00,738.00,6090,20240926,-26.60,3000,20231128,49.00,6090,-26.60,20240926,3105,43.96,20240102,9200,-51.41,20231122,3395,31.66,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241122,141122,57,100.00,KONEX,,,N,N,N,N, ,N,4400,-95,5,-2.11,1815300,412,39.24,4400,4450,4400,5160,3825,4495,4406.07,0.00,0,0,4805,4650,4525,4370,4245,4587,4307,38,665,500,2690,5,1,7574134,333,-15.66,5.96,12,0.01,-281.00,738.00,6090,20240926,-27.75,3000,20231128,46.67,6090,-27.75,20240926,3105,41.71,20240102,9200,-52.17,20231122,3395,29.60,20240320,0.00,N,311060,500,37 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 161207 57 100.00 KONEX N N N N N 4480 10 2 0.22 4808440 1140 197.92 4550 4550 4115 5140 3800 4470 4217.93 0.00 0 0 4550 4510 4430 4390 4310 4530 4410 38 670 500 2680 5 1 7574134 339 -15.94 6.07 12 0.02 -281.00 738.00 6090 20240926 -26.44 3000 20231128 49.33 6090 -26.44 20240926 3105 44.28 20240102 9150 -51.04 20231208 3395 31.96 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
3 20241125 151231 57 100.00 KONEX N N N N N 4480 10 2 0.22 4808440 1140 197.92 4550 4550 4115 5140 3800 4470 4217.93 0.00 0 0 4550 4510 4430 4390 4310 4530 4410 38 670 500 2680 5 1 7574134 339 -15.94 6.07 12 0.02 -281.00 738.00 6090 20240926 -26.44 3000 20231128 49.33 6090 -26.44 20240926 3105 44.28 20240102 9150 -51.04 20231208 3395 31.96 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
4 20241125 141227 57 100.00 KONEX N N N N N 4495 25 2 0.56 4772600 1132 196.53 4550 4550 4115 5140 3800 4470 4216.08 0.00 0 0 4550 4510 4430 4390 4310 4530 4410 38 670 500 2680 5 1 7574134 340 -16.00 6.09 12 0.01 -281.00 738.00 6090 20240926 -26.19 3000 20231128 49.83 6090 -26.19 20240926 3105 44.77 20240102 9150 -50.87 20231208 3395 32.40 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
5 20241125 131218 57 100.00 KONEX N N N N N 4495 25 2 0.56 4772600 1132 196.53 4550 4550 4115 5140 3800 4470 4216.08 0.00 0 0 4550 4510 4430 4390 4310 4530 4410 38 670 500 2680 5 1 7574134 340 -16.00 6.09 12 0.01 -281.00 738.00 6090 20240926 -26.19 3000 20231128 49.83 6090 -26.19 20240926 3105 44.77 20240102 9150 -50.87 20231208 3395 32.40 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
6 20241125 121234 57 100.00 KONEX N N N N N 4400 -70 5 -1.57 1322800 299 51.91 4550 4550 4400 5140 3800 4470 4424.08 0.00 0 0 4550 4510 4430 4390 4310 4530 4410 38 670 500 2680 5 1 7574134 333 -15.66 5.96 12 0.00 -281.00 738.00 6090 20240926 -27.75 3000 20231128 46.67 6090 -27.75 20240926 3105 41.71 20240102 9150 -51.91 20231208 3395 29.60 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
7 20241125 111227 57 100.00 KONEX N N N N N 4500 30 2 0.67 227200 50 8.68 4550 4550 4500 5140 3800 4470 4544.00 0.00 0 0 4550 4510 4430 4390 4310 4530 4410 38 670 500 2680 5 1 7574134 341 -16.01 6.10 12 0.00 -281.00 738.00 6090 20240926 -26.11 3000 20231128 50.00 6090 -26.11 20240926 3105 44.93 20240102 9150 -50.82 20231208 3395 32.55 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
8 20241125 101210 57 100.00 KONEX N N N N N 4550 80 2 1.79 200200 44 7.64 4550 4550 4550 5140 3800 4470 4550.00 0.00 0 0 4550 4510 4430 4390 4310 4530 4410 38 670 500 2680 5 1 7574134 345 -16.19 6.17 12 0.00 -281.00 738.00 6090 20240926 -25.29 3000 20231128 51.67 6090 -25.29 20240926 3105 46.54 20240102 9150 -50.27 20231208 3395 34.02 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
9 20241125 091213 57 100.00 KONEX N N N N N 4550 80 2 1.79 45500 10 1.74 4550 4550 4550 5140 3800 4470 4550.00 0.00 0 0 4550 4510 4430 4390 4310 4530 4410 38 670 500 2680 5 1 7574134 345 -16.19 6.17 12 0.00 -281.00 738.00 6090 20240926 -25.29 3000 20231128 51.67 6090 -25.29 20240926 3105 46.54 20240102 9150 -50.27 20231208 3395 34.02 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
10 20241122 161106 57 100.00 KONEX N N N N N 4470 -25 5 -0.56 2545780 576 54.86 4400 4470 4350 5160 3825 4495 4419.76 0.00 0 0 4805 4650 4525 4370 4245 4587 4307 38 665 500 2690 5 1 7574134 339 -15.91 6.06 12 0.01 -281.00 738.00 6090 20240926 -26.60 3000 20231128 49.00 6090 -26.60 20240926 3105 43.96 20240102 9200 -51.41 20231122 3395 31.66 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
11 20241122 151121 57 100.00 KONEX N N N N N 4470 -25 5 -0.56 2545780 576 54.86 4400 4470 4350 5160 3825 4495 4419.76 0.00 0 0 4805 4650 4525 4370 4245 4587 4307 38 665 500 2690 5 1 7574134 339 -15.91 6.06 12 0.01 -281.00 738.00 6090 20240926 -26.60 3000 20231128 49.00 6090 -26.60 20240926 3105 43.96 20240102 9200 -51.41 20231122 3395 31.66 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
12 20241122 141122 57 100.00 KONEX N N N N N 4400 -95 5 -2.11 1815300 412 39.24 4400 4450 4400 5160 3825 4495 4406.07 0.00 0 0 4805 4650 4525 4370 4245 4587 4307 38 665 500 2690 5 1 7574134 333 -15.66 5.96 12 0.01 -281.00 738.00 6090 20240926 -27.75 3000 20231128 46.67 6090 -27.75 20240926 3105 41.71 20240102 9200 -52.17 20231122 3395 29.60 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N