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
311960/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
20241125,161208,57,100.00,KONEX,,,N,N,N,N, ,N,4345,45,2,1.05,1599840,427,57.16,4390,4390,3700,4945,3655,4300,3746.70,0.00,0,0,4966,4632,4166,3832,3366,4800,4000,15,645,500,2580,5,1,3062664,133,-5.62,1.04,12,0.01,-773.00,4194.00,14000,20240314,-68.96,2710,20241014,60.33,14000,-68.96,20240314,2710,60.33,20241014,14000,-68.96,20240314,2710,60.33,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241125,151232,57,100.00,KONEX,,,N,N,N,N, ,N,4345,45,2,1.05,1599840,427,57.16,4390,4390,3700,4945,3655,4300,3746.70,0.00,0,0,4966,4632,4166,3832,3366,4800,4000,15,645,500,2580,5,1,3062664,133,-5.62,1.04,12,0.01,-773.00,4194.00,14000,20240314,-68.96,2710,20241014,60.33,14000,-68.96,20240314,2710,60.33,20241014,14000,-68.96,20240314,2710,60.33,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241125,141229,57,100.00,KONEX,,,N,N,N,N, ,N,4345,45,2,1.05,1599840,427,57.16,4390,4390,3700,4945,3655,4300,3746.70,0.00,0,0,4966,4632,4166,3832,3366,4800,4000,15,645,500,2580,5,1,3062664,133,-5.62,1.04,12,0.01,-773.00,4194.00,14000,20240314,-68.96,2710,20241014,60.33,14000,-68.96,20240314,2710,60.33,20241014,14000,-68.96,20240314,2710,60.33,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241125,131219,57,100.00,KONEX,,,N,N,N,N, ,N,4390,90,2,2.09,21950,5,0.67,4390,4390,4390,4945,3655,4300,4390.00,0.00,0,0,4966,4632,4166,3832,3366,4800,4000,15,645,500,2580,5,1,3062664,134,-5.68,1.05,12,0.00,-773.00,4194.00,14000,20240314,-68.64,2710,20241014,61.99,14000,-68.64,20240314,2710,61.99,20241014,14000,-68.64,20240314,2710,61.99,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241125,121235,57,100.00,KONEX,,,N,N,N,N, ,N,4390,90,2,2.09,21950,5,0.67,4390,4390,4390,4945,3655,4300,4390.00,0.00,0,0,4966,4632,4166,3832,3366,4800,4000,15,645,500,2580,5,1,3062664,134,-5.68,1.05,12,0.00,-773.00,4194.00,14000,20240314,-68.64,2710,20241014,61.99,14000,-68.64,20240314,2710,61.99,20241014,14000,-68.64,20240314,2710,61.99,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241125,111228,57,100.00,KONEX,,,N,N,N,N, ,N,4390,90,2,2.09,21950,5,0.67,4390,4390,4390,4945,3655,4300,4390.00,0.00,0,0,4966,4632,4166,3832,3366,4800,4000,15,645,500,2580,5,1,3062664,134,-5.68,1.05,12,0.00,-773.00,4194.00,14000,20240314,-68.64,2710,20241014,61.99,14000,-68.64,20240314,2710,61.99,20241014,14000,-68.64,20240314,2710,61.99,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241125,101212,57,100.00,KONEX,,,N,N,N,N, ,N,4390,90,2,2.09,21950,5,0.67,4390,4390,4390,4945,3655,4300,4390.00,0.00,0,0,4966,4632,4166,3832,3366,4800,4000,15,645,500,2580,5,1,3062664,134,-5.68,1.05,12,0.00,-773.00,4194.00,14000,20240314,-68.64,2710,20241014,61.99,14000,-68.64,20240314,2710,61.99,20241014,14000,-68.64,20240314,2710,61.99,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241125,091214,57,100.00,KONEX,,,N,N,N,N, ,N,4390,90,2,2.09,21950,5,0.67,4390,4390,4390,4945,3655,4300,4390.00,0.00,0,0,4966,4632,4166,3832,3366,4800,4000,15,645,500,2580,5,1,3062664,134,-5.68,1.05,12,0.00,-773.00,4194.00,14000,20240314,-68.64,2710,20241014,61.99,14000,-68.64,20240314,2710,61.99,20241014,14000,-68.64,20240314,2710,61.99,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241122,161107,57,100.00,KONEX,,,N,N,N,N, ,N,4300,300,2,7.50,3007430,747,74.25,3985,4500,3700,4600,3400,4000,4026.01,0.00,0,0,4933,4466,4033,3566,3133,4250,3350,15,600,500,2400,5,1,3062664,132,-5.56,1.03,12,0.02,-773.00,4194.00,14000,20240314,-69.29,2710,20241014,58.67,14000,-69.29,20240314,2710,58.67,20241014,14000,-69.29,20240314,2710,58.67,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241122,151122,57,100.00,KONEX,,,N,N,N,N, ,N,4300,300,2,7.50,3007430,747,74.25,3985,4500,3700,4600,3400,4000,4026.01,0.00,0,0,4933,4466,4033,3566,3133,4250,3350,15,600,500,2400,5,1,3062664,132,-5.56,1.03,12,0.02,-773.00,4194.00,14000,20240314,-69.29,2710,20241014,58.67,14000,-69.29,20240314,2710,58.67,20241014,14000,-69.29,20240314,2710,58.67,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241122,141123,57,100.00,KONEX,,,N,N,N,N, ,N,4300,300,2,7.50,3007430,747,74.25,3985,4500,3700,4600,3400,4000,4026.01,0.00,0,0,4933,4466,4033,3566,3133,4250,3350,15,600,500,2400,5,1,3062664,132,-5.56,1.03,12,0.02,-773.00,4194.00,14000,20240314,-69.29,2710,20241014,58.67,14000,-69.29,20240314,2710,58.67,20241014,14000,-69.29,20240314,2710,58.67,20241014,0.00,N,311960,500,15 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 161208 57 100.00 KONEX N N N N N 4345 45 2 1.05 1599840 427 57.16 4390 4390 3700 4945 3655 4300 3746.70 0.00 0 0 4966 4632 4166 3832 3366 4800 4000 15 645 500 2580 5 1 3062664 133 -5.62 1.04 12 0.01 -773.00 4194.00 14000 20240314 -68.96 2710 20241014 60.33 14000 -68.96 20240314 2710 60.33 20241014 14000 -68.96 20240314 2710 60.33 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
3 20241125 151232 57 100.00 KONEX N N N N N 4345 45 2 1.05 1599840 427 57.16 4390 4390 3700 4945 3655 4300 3746.70 0.00 0 0 4966 4632 4166 3832 3366 4800 4000 15 645 500 2580 5 1 3062664 133 -5.62 1.04 12 0.01 -773.00 4194.00 14000 20240314 -68.96 2710 20241014 60.33 14000 -68.96 20240314 2710 60.33 20241014 14000 -68.96 20240314 2710 60.33 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
4 20241125 141229 57 100.00 KONEX N N N N N 4345 45 2 1.05 1599840 427 57.16 4390 4390 3700 4945 3655 4300 3746.70 0.00 0 0 4966 4632 4166 3832 3366 4800 4000 15 645 500 2580 5 1 3062664 133 -5.62 1.04 12 0.01 -773.00 4194.00 14000 20240314 -68.96 2710 20241014 60.33 14000 -68.96 20240314 2710 60.33 20241014 14000 -68.96 20240314 2710 60.33 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
5 20241125 131219 57 100.00 KONEX N N N N N 4390 90 2 2.09 21950 5 0.67 4390 4390 4390 4945 3655 4300 4390.00 0.00 0 0 4966 4632 4166 3832 3366 4800 4000 15 645 500 2580 5 1 3062664 134 -5.68 1.05 12 0.00 -773.00 4194.00 14000 20240314 -68.64 2710 20241014 61.99 14000 -68.64 20240314 2710 61.99 20241014 14000 -68.64 20240314 2710 61.99 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
6 20241125 121235 57 100.00 KONEX N N N N N 4390 90 2 2.09 21950 5 0.67 4390 4390 4390 4945 3655 4300 4390.00 0.00 0 0 4966 4632 4166 3832 3366 4800 4000 15 645 500 2580 5 1 3062664 134 -5.68 1.05 12 0.00 -773.00 4194.00 14000 20240314 -68.64 2710 20241014 61.99 14000 -68.64 20240314 2710 61.99 20241014 14000 -68.64 20240314 2710 61.99 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
7 20241125 111228 57 100.00 KONEX N N N N N 4390 90 2 2.09 21950 5 0.67 4390 4390 4390 4945 3655 4300 4390.00 0.00 0 0 4966 4632 4166 3832 3366 4800 4000 15 645 500 2580 5 1 3062664 134 -5.68 1.05 12 0.00 -773.00 4194.00 14000 20240314 -68.64 2710 20241014 61.99 14000 -68.64 20240314 2710 61.99 20241014 14000 -68.64 20240314 2710 61.99 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
8 20241125 101212 57 100.00 KONEX N N N N N 4390 90 2 2.09 21950 5 0.67 4390 4390 4390 4945 3655 4300 4390.00 0.00 0 0 4966 4632 4166 3832 3366 4800 4000 15 645 500 2580 5 1 3062664 134 -5.68 1.05 12 0.00 -773.00 4194.00 14000 20240314 -68.64 2710 20241014 61.99 14000 -68.64 20240314 2710 61.99 20241014 14000 -68.64 20240314 2710 61.99 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
9 20241125 091214 57 100.00 KONEX N N N N N 4390 90 2 2.09 21950 5 0.67 4390 4390 4390 4945 3655 4300 4390.00 0.00 0 0 4966 4632 4166 3832 3366 4800 4000 15 645 500 2580 5 1 3062664 134 -5.68 1.05 12 0.00 -773.00 4194.00 14000 20240314 -68.64 2710 20241014 61.99 14000 -68.64 20240314 2710 61.99 20241014 14000 -68.64 20240314 2710 61.99 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
10 20241122 161107 57 100.00 KONEX N N N N N 4300 300 2 7.50 3007430 747 74.25 3985 4500 3700 4600 3400 4000 4026.01 0.00 0 0 4933 4466 4033 3566 3133 4250 3350 15 600 500 2400 5 1 3062664 132 -5.56 1.03 12 0.02 -773.00 4194.00 14000 20240314 -69.29 2710 20241014 58.67 14000 -69.29 20240314 2710 58.67 20241014 14000 -69.29 20240314 2710 58.67 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
11 20241122 151122 57 100.00 KONEX N N N N N 4300 300 2 7.50 3007430 747 74.25 3985 4500 3700 4600 3400 4000 4026.01 0.00 0 0 4933 4466 4033 3566 3133 4250 3350 15 600 500 2400 5 1 3062664 132 -5.56 1.03 12 0.02 -773.00 4194.00 14000 20240314 -69.29 2710 20241014 58.67 14000 -69.29 20240314 2710 58.67 20241014 14000 -69.29 20240314 2710 58.67 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
12 20241122 141123 57 100.00 KONEX N N N N N 4300 300 2 7.50 3007430 747 74.25 3985 4500 3700 4600 3400 4000 4026.01 0.00 0 0 4933 4466 4033 3566 3133 4250 3350 15 600 500 2400 5 1 3062664 132 -5.56 1.03 12 0.02 -773.00 4194.00 14000 20240314 -69.29 2710 20241014 58.67 14000 -69.29 20240314 2710 58.67 20241014 14000 -69.29 20240314 2710 58.67 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N