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
318660/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
20241125,161215,57,100.00,KONEX,,,N,N,N,N, ,N,5170,470,2,10.00,1061895,235,28.87,5200,5200,4500,5400,3995,4700,4518.70,0.00,0,0,5220,4960,4730,4470,4240,5090,4600,11,700,500,2820,10,1,2152101,111,25.34,7.40,12,0.01,204.00,699.00,6800,20241031,-23.97,1410,20231221,266.67,6800,-23.97,20241031,1410,266.67,20240228,6800,-23.97,20241031,1410,266.67,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241125,151240,57,100.00,KONEX,,,N,N,N,N, ,N,5170,470,2,10.00,1061895,235,28.87,5200,5200,4500,5400,3995,4700,4518.70,0.00,0,0,5220,4960,4730,4470,4240,5090,4600,11,700,500,2820,10,1,2152101,111,25.34,7.40,12,0.01,204.00,699.00,6800,20241031,-23.97,1410,20231221,266.67,6800,-23.97,20241031,1410,266.67,20240228,6800,-23.97,20241031,1410,266.67,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241125,141236,57,100.00,KONEX,,,N,N,N,N, ,N,5170,470,2,10.00,1061895,235,28.87,5200,5200,4500,5400,3995,4700,4518.70,0.00,0,0,5220,4960,4730,4470,4240,5090,4600,11,700,500,2820,10,1,2152101,111,25.34,7.40,12,0.01,204.00,699.00,6800,20241031,-23.97,1410,20231221,266.67,6800,-23.97,20241031,1410,266.67,20240228,6800,-23.97,20241031,1410,266.67,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241125,131227,57,100.00,KONEX,,,N,N,N,N, ,N,5170,470,2,10.00,1061895,235,28.87,5200,5200,4500,5400,3995,4700,4518.70,0.00,0,0,5220,4960,4730,4470,4240,5090,4600,11,700,500,2820,10,1,2152101,111,25.34,7.40,12,0.01,204.00,699.00,6800,20241031,-23.97,1410,20231221,266.67,6800,-23.97,20241031,1410,266.67,20240228,6800,-23.97,20241031,1410,266.67,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241125,121242,57,100.00,KONEX,,,N,N,N,N, ,N,5180,480,2,10.21,75535,16,1.97,5200,5200,4505,5400,3995,4700,4720.94,0.00,0,0,5220,4960,4730,4470,4240,5090,4600,11,700,500,2820,10,1,2152101,111,25.39,7.41,12,0.00,204.00,699.00,6800,20241031,-23.82,1410,20231221,267.38,6800,-23.82,20241031,1410,267.38,20240228,6800,-23.82,20241031,1410,267.38,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241125,111235,57,100.00,KONEX,,,N,N,N,N, ,N,5200,500,2,10.64,25305,5,0.61,5200,5200,4505,5400,3995,4700,5061.00,0.00,0,0,5220,4960,4730,4470,4240,5090,4600,11,700,500,2820,10,1,2152101,112,25.49,7.44,12,0.00,204.00,699.00,6800,20241031,-23.53,1410,20231221,268.79,6800,-23.53,20241031,1410,268.79,20240228,6800,-23.53,20241031,1410,268.79,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241125,101220,57,100.00,KONEX,,,N,N,N,N, ,N,5200,500,2,10.64,5200,1,0.12,5200,5200,5200,5400,3995,4700,5200.00,0.00,0,0,5220,4960,4730,4470,4240,5090,4600,11,700,500,2820,10,1,2152101,112,25.49,7.44,12,0.00,204.00,699.00,6800,20241031,-23.53,1410,20231221,268.79,6800,-23.53,20241031,1410,268.79,20240228,6800,-23.53,20241031,1410,268.79,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241125,091221,57,100.00,KONEX,,,N,N,N,N, ,N,5200,500,2,10.64,5200,1,0.12,5200,5200,5200,5400,3995,4700,5200.00,0.00,0,0,5220,4960,4730,4470,4240,5090,4600,11,700,500,2820,10,1,2152101,112,25.49,7.44,12,0.00,204.00,699.00,6800,20241031,-23.53,1410,20231221,268.79,6800,-23.53,20241031,1410,268.79,20240228,6800,-23.53,20241031,1410,268.79,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241122,161114,57,100.00,KONEX,,,N,N,N,N, ,N,4700,200,2,4.44,3789025,814,187.99,4695,4990,4500,5170,3825,4500,4654.82,0.00,0,0,4900,4700,4600,4400,4300,4650,4350,11,670,500,2700,5,1,2152101,101,23.04,6.72,12,0.04,204.00,699.00,6800,20241031,-30.88,1410,20231221,233.33,6800,-30.88,20241031,1410,233.33,20240228,6800,-30.88,20241031,1410,233.33,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241122,151129,57,100.00,KONEX,,,N,N,N,N, ,N,4700,200,2,4.44,3789025,814,187.99,4695,4990,4500,5170,3825,4500,4654.82,0.00,0,0,4900,4700,4600,4400,4300,4650,4350,11,670,500,2700,5,1,2152101,101,23.04,6.72,12,0.04,204.00,699.00,6800,20241031,-30.88,1410,20231221,233.33,6800,-30.88,20241031,1410,233.33,20240228,6800,-30.88,20241031,1410,233.33,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241122,141129,57,100.00,KONEX,,,N,N,N,N, ,N,4700,200,2,4.44,3789025,814,187.99,4695,4990,4500,5170,3825,4500,4654.82,0.00,0,0,4900,4700,4600,4400,4300,4650,4350,11,670,500,2700,5,1,2152101,101,23.04,6.72,12,0.04,204.00,699.00,6800,20241031,-30.88,1410,20231221,233.33,6800,-30.88,20241031,1410,233.33,20240228,6800,-30.88,20241031,1410,233.33,20231221,0.00,N,318660,500,10 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 161215 57 100.00 KONEX N N N N N 5170 470 2 10.00 1061895 235 28.87 5200 5200 4500 5400 3995 4700 4518.70 0.00 0 0 5220 4960 4730 4470 4240 5090 4600 11 700 500 2820 10 1 2152101 111 25.34 7.40 12 0.01 204.00 699.00 6800 20241031 -23.97 1410 20231221 266.67 6800 -23.97 20241031 1410 266.67 20240228 6800 -23.97 20241031 1410 266.67 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
3 20241125 151240 57 100.00 KONEX N N N N N 5170 470 2 10.00 1061895 235 28.87 5200 5200 4500 5400 3995 4700 4518.70 0.00 0 0 5220 4960 4730 4470 4240 5090 4600 11 700 500 2820 10 1 2152101 111 25.34 7.40 12 0.01 204.00 699.00 6800 20241031 -23.97 1410 20231221 266.67 6800 -23.97 20241031 1410 266.67 20240228 6800 -23.97 20241031 1410 266.67 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
4 20241125 141236 57 100.00 KONEX N N N N N 5170 470 2 10.00 1061895 235 28.87 5200 5200 4500 5400 3995 4700 4518.70 0.00 0 0 5220 4960 4730 4470 4240 5090 4600 11 700 500 2820 10 1 2152101 111 25.34 7.40 12 0.01 204.00 699.00 6800 20241031 -23.97 1410 20231221 266.67 6800 -23.97 20241031 1410 266.67 20240228 6800 -23.97 20241031 1410 266.67 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
5 20241125 131227 57 100.00 KONEX N N N N N 5170 470 2 10.00 1061895 235 28.87 5200 5200 4500 5400 3995 4700 4518.70 0.00 0 0 5220 4960 4730 4470 4240 5090 4600 11 700 500 2820 10 1 2152101 111 25.34 7.40 12 0.01 204.00 699.00 6800 20241031 -23.97 1410 20231221 266.67 6800 -23.97 20241031 1410 266.67 20240228 6800 -23.97 20241031 1410 266.67 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
6 20241125 121242 57 100.00 KONEX N N N N N 5180 480 2 10.21 75535 16 1.97 5200 5200 4505 5400 3995 4700 4720.94 0.00 0 0 5220 4960 4730 4470 4240 5090 4600 11 700 500 2820 10 1 2152101 111 25.39 7.41 12 0.00 204.00 699.00 6800 20241031 -23.82 1410 20231221 267.38 6800 -23.82 20241031 1410 267.38 20240228 6800 -23.82 20241031 1410 267.38 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
7 20241125 111235 57 100.00 KONEX N N N N N 5200 500 2 10.64 25305 5 0.61 5200 5200 4505 5400 3995 4700 5061.00 0.00 0 0 5220 4960 4730 4470 4240 5090 4600 11 700 500 2820 10 1 2152101 112 25.49 7.44 12 0.00 204.00 699.00 6800 20241031 -23.53 1410 20231221 268.79 6800 -23.53 20241031 1410 268.79 20240228 6800 -23.53 20241031 1410 268.79 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
8 20241125 101220 57 100.00 KONEX N N N N N 5200 500 2 10.64 5200 1 0.12 5200 5200 5200 5400 3995 4700 5200.00 0.00 0 0 5220 4960 4730 4470 4240 5090 4600 11 700 500 2820 10 1 2152101 112 25.49 7.44 12 0.00 204.00 699.00 6800 20241031 -23.53 1410 20231221 268.79 6800 -23.53 20241031 1410 268.79 20240228 6800 -23.53 20241031 1410 268.79 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
9 20241125 091221 57 100.00 KONEX N N N N N 5200 500 2 10.64 5200 1 0.12 5200 5200 5200 5400 3995 4700 5200.00 0.00 0 0 5220 4960 4730 4470 4240 5090 4600 11 700 500 2820 10 1 2152101 112 25.49 7.44 12 0.00 204.00 699.00 6800 20241031 -23.53 1410 20231221 268.79 6800 -23.53 20241031 1410 268.79 20240228 6800 -23.53 20241031 1410 268.79 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
10 20241122 161114 57 100.00 KONEX N N N N N 4700 200 2 4.44 3789025 814 187.99 4695 4990 4500 5170 3825 4500 4654.82 0.00 0 0 4900 4700 4600 4400 4300 4650 4350 11 670 500 2700 5 1 2152101 101 23.04 6.72 12 0.04 204.00 699.00 6800 20241031 -30.88 1410 20231221 233.33 6800 -30.88 20241031 1410 233.33 20240228 6800 -30.88 20241031 1410 233.33 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
11 20241122 151129 57 100.00 KONEX N N N N N 4700 200 2 4.44 3789025 814 187.99 4695 4990 4500 5170 3825 4500 4654.82 0.00 0 0 4900 4700 4600 4400 4300 4650 4350 11 670 500 2700 5 1 2152101 101 23.04 6.72 12 0.04 204.00 699.00 6800 20241031 -30.88 1410 20231221 233.33 6800 -30.88 20241031 1410 233.33 20240228 6800 -30.88 20241031 1410 233.33 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
12 20241122 141129 57 100.00 KONEX N N N N N 4700 200 2 4.44 3789025 814 187.99 4695 4990 4500 5170 3825 4500 4654.82 0.00 0 0 4900 4700 4600 4400 4300 4650 4350 11 670 500 2700 5 1 2152101 101 23.04 6.72 12 0.04 204.00 699.00 6800 20241031 -30.88 1410 20231221 233.33 6800 -30.88 20241031 1410 233.33 20240228 6800 -30.88 20241031 1410 233.33 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N