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
434190/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
20241125,161339,57,100.00,KONEX,,,N,N,N,N, ,N,5280,-120,5,-2.22,237960,43,3.08,5740,5740,5270,6210,4590,5400,5533.95,0.00,0,0,6046,5722,5436,5112,4826,5885,5275,37,810,500,3340,10,1,7369434,389,-128.78,2.59,12,0.00,-41.00,2038.00,6410,20240215,-17.63,4350,20240423,21.38,6410,-17.63,20240215,4350,21.38,20240423,6410,-17.63,20240215,4350,21.38,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241125,151408,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-110,5,-2.04,185160,33,2.36,5740,5740,5270,6210,4590,5400,5610.91,0.00,0,0,6046,5722,5436,5112,4826,5885,5275,37,810,500,3340,10,1,7369434,390,-129.02,2.60,12,0.00,-41.00,2038.00,6410,20240215,-17.47,4350,20240423,21.61,6410,-17.47,20240215,4350,21.61,20240423,6410,-17.47,20240215,4350,21.61,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241125,141402,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-110,5,-2.04,61240,11,0.79,5740,5740,5270,6210,4590,5400,5567.27,0.00,0,0,6046,5722,5436,5112,4826,5885,5275,37,810,500,3340,10,1,7369434,390,-129.02,2.60,12,0.00,-41.00,2038.00,6410,20240215,-17.47,4350,20240423,21.61,6410,-17.47,20240215,4350,21.61,20240423,6410,-17.47,20240215,4350,21.61,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241125,131352,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-110,5,-2.04,61240,11,0.79,5740,5740,5270,6210,4590,5400,5567.27,0.00,0,0,6046,5722,5436,5112,4826,5885,5275,37,810,500,3340,10,1,7369434,390,-129.02,2.60,12,0.00,-41.00,2038.00,6410,20240215,-17.47,4350,20240423,21.61,6410,-17.47,20240215,4350,21.61,20240423,6410,-17.47,20240215,4350,21.61,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241125,121409,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-110,5,-2.04,55950,10,0.72,5740,5740,5270,6210,4590,5400,5595.00,0.00,0,0,6046,5722,5436,5112,4826,5885,5275,37,810,500,3340,10,1,7369434,390,-129.02,2.60,12,0.00,-41.00,2038.00,6410,20240215,-17.47,4350,20240423,21.61,6410,-17.47,20240215,4350,21.61,20240423,6410,-17.47,20240215,4350,21.61,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241125,111403,57,100.00,KONEX,,,N,N,N,N, ,N,5700,300,2,5.56,50660,9,0.64,5740,5740,5270,6210,4590,5400,5628.89,0.00,0,0,6046,5722,5436,5112,4826,5885,5275,37,810,500,3340,10,1,7369434,420,-139.02,2.80,12,0.00,-41.00,2038.00,6410,20240215,-11.08,4350,20240423,31.03,6410,-11.08,20240215,4350,31.03,20240423,6410,-11.08,20240215,4350,31.03,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241125,101348,57,100.00,KONEX,,,N,N,N,N, ,N,5270,-130,5,-2.41,33970,6,0.43,5740,5740,5270,6210,4590,5400,5661.67,0.00,0,0,6046,5722,5436,5112,4826,5885,5275,37,810,500,3340,10,1,7369434,388,-128.54,2.59,12,0.00,-41.00,2038.00,6410,20240215,-17.78,4350,20240423,21.15,6410,-17.78,20240215,4350,21.15,20240423,6410,-17.78,20240215,4350,21.15,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241125,091346,57,100.00,KONEX,,,N,N,N,N, ,N,5740,340,2,6.30,5740,1,0.07,5740,5740,5740,6210,4590,5400,5740.00,0.00,0,0,6046,5722,5436,5112,4826,5885,5275,37,810,500,3340,10,1,7369434,423,-140.00,2.82,12,0.00,-41.00,2038.00,6410,20240215,-10.45,4350,20240423,31.95,6410,-10.45,20240215,4350,31.95,20240423,6410,-10.45,20240215,4350,31.95,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241122,161230,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,7223770,1398,1553.33,5360,5760,5150,5980,4420,5200,5167.22,0.00,0,0,5413,5306,5253,5146,5093,5280,5120,37,780,500,3220,10,1,7369434,398,-131.71,2.65,12,0.02,-41.00,2038.00,6410,20240215,-15.76,4350,20240423,24.14,6410,-15.76,20240215,4350,24.14,20240423,6410,-15.76,20240215,4350,24.14,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241122,151246,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,7223770,1398,1553.33,5360,5760,5150,5980,4420,5200,5167.22,0.00,0,0,5413,5306,5253,5146,5093,5280,5120,37,780,500,3220,10,1,7369434,398,-131.71,2.65,12,0.02,-41.00,2038.00,6410,20240215,-15.76,4350,20240423,24.14,6410,-15.76,20240215,4350,24.14,20240423,6410,-15.76,20240215,4350,24.14,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241122,141248,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,7223770,1398,1553.33,5360,5760,5150,5980,4420,5200,5167.22,0.00,0,0,5413,5306,5253,5146,5093,5280,5120,37,780,500,3220,10,1,7369434,398,-131.71,2.65,12,0.02,-41.00,2038.00,6410,20240215,-15.76,4350,20240423,24.14,6410,-15.76,20240215,4350,24.14,20240423,6410,-15.76,20240215,4350,24.14,20240423,0.00,N,434190,500,36 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 161339 57 100.00 KONEX N N N N N 5280 -120 5 -2.22 237960 43 3.08 5740 5740 5270 6210 4590 5400 5533.95 0.00 0 0 6046 5722 5436 5112 4826 5885 5275 37 810 500 3340 10 1 7369434 389 -128.78 2.59 12 0.00 -41.00 2038.00 6410 20240215 -17.63 4350 20240423 21.38 6410 -17.63 20240215 4350 21.38 20240423 6410 -17.63 20240215 4350 21.38 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
3 20241125 151408 57 100.00 KONEX N N N N N 5290 -110 5 -2.04 185160 33 2.36 5740 5740 5270 6210 4590 5400 5610.91 0.00 0 0 6046 5722 5436 5112 4826 5885 5275 37 810 500 3340 10 1 7369434 390 -129.02 2.60 12 0.00 -41.00 2038.00 6410 20240215 -17.47 4350 20240423 21.61 6410 -17.47 20240215 4350 21.61 20240423 6410 -17.47 20240215 4350 21.61 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
4 20241125 141402 57 100.00 KONEX N N N N N 5290 -110 5 -2.04 61240 11 0.79 5740 5740 5270 6210 4590 5400 5567.27 0.00 0 0 6046 5722 5436 5112 4826 5885 5275 37 810 500 3340 10 1 7369434 390 -129.02 2.60 12 0.00 -41.00 2038.00 6410 20240215 -17.47 4350 20240423 21.61 6410 -17.47 20240215 4350 21.61 20240423 6410 -17.47 20240215 4350 21.61 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
5 20241125 131352 57 100.00 KONEX N N N N N 5290 -110 5 -2.04 61240 11 0.79 5740 5740 5270 6210 4590 5400 5567.27 0.00 0 0 6046 5722 5436 5112 4826 5885 5275 37 810 500 3340 10 1 7369434 390 -129.02 2.60 12 0.00 -41.00 2038.00 6410 20240215 -17.47 4350 20240423 21.61 6410 -17.47 20240215 4350 21.61 20240423 6410 -17.47 20240215 4350 21.61 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
6 20241125 121409 57 100.00 KONEX N N N N N 5290 -110 5 -2.04 55950 10 0.72 5740 5740 5270 6210 4590 5400 5595.00 0.00 0 0 6046 5722 5436 5112 4826 5885 5275 37 810 500 3340 10 1 7369434 390 -129.02 2.60 12 0.00 -41.00 2038.00 6410 20240215 -17.47 4350 20240423 21.61 6410 -17.47 20240215 4350 21.61 20240423 6410 -17.47 20240215 4350 21.61 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
7 20241125 111403 57 100.00 KONEX N N N N N 5700 300 2 5.56 50660 9 0.64 5740 5740 5270 6210 4590 5400 5628.89 0.00 0 0 6046 5722 5436 5112 4826 5885 5275 37 810 500 3340 10 1 7369434 420 -139.02 2.80 12 0.00 -41.00 2038.00 6410 20240215 -11.08 4350 20240423 31.03 6410 -11.08 20240215 4350 31.03 20240423 6410 -11.08 20240215 4350 31.03 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
8 20241125 101348 57 100.00 KONEX N N N N N 5270 -130 5 -2.41 33970 6 0.43 5740 5740 5270 6210 4590 5400 5661.67 0.00 0 0 6046 5722 5436 5112 4826 5885 5275 37 810 500 3340 10 1 7369434 388 -128.54 2.59 12 0.00 -41.00 2038.00 6410 20240215 -17.78 4350 20240423 21.15 6410 -17.78 20240215 4350 21.15 20240423 6410 -17.78 20240215 4350 21.15 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
9 20241125 091346 57 100.00 KONEX N N N N N 5740 340 2 6.30 5740 1 0.07 5740 5740 5740 6210 4590 5400 5740.00 0.00 0 0 6046 5722 5436 5112 4826 5885 5275 37 810 500 3340 10 1 7369434 423 -140.00 2.82 12 0.00 -41.00 2038.00 6410 20240215 -10.45 4350 20240423 31.95 6410 -10.45 20240215 4350 31.95 20240423 6410 -10.45 20240215 4350 31.95 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
10 20241122 161230 57 100.00 KONEX N N N N N 5400 200 2 3.85 7223770 1398 1553.33 5360 5760 5150 5980 4420 5200 5167.22 0.00 0 0 5413 5306 5253 5146 5093 5280 5120 37 780 500 3220 10 1 7369434 398 -131.71 2.65 12 0.02 -41.00 2038.00 6410 20240215 -15.76 4350 20240423 24.14 6410 -15.76 20240215 4350 24.14 20240423 6410 -15.76 20240215 4350 24.14 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
11 20241122 151246 57 100.00 KONEX N N N N N 5400 200 2 3.85 7223770 1398 1553.33 5360 5760 5150 5980 4420 5200 5167.22 0.00 0 0 5413 5306 5253 5146 5093 5280 5120 37 780 500 3220 10 1 7369434 398 -131.71 2.65 12 0.02 -41.00 2038.00 6410 20240215 -15.76 4350 20240423 24.14 6410 -15.76 20240215 4350 24.14 20240423 6410 -15.76 20240215 4350 24.14 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
12 20241122 141248 57 100.00 KONEX N N N N N 5400 200 2 3.85 7223770 1398 1553.33 5360 5760 5150 5980 4420 5200 5167.22 0.00 0 0 5413 5306 5253 5146 5093 5280 5120 37 780 500 3220 10 1 7369434 398 -131.71 2.65 12 0.02 -41.00 2038.00 6410 20240215 -15.76 4350 20240423 24.14 6410 -15.76 20240215 4350 24.14 20240423 6410 -15.76 20240215 4350 24.14 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N