ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
112190/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
20241128,160849,57,100.00,KONEX,,,N,N,N,N, ,N,1077,24,2,2.28,24052,23,0.47,1096,1096,963,1210,896,1053,1045.74,0.00,0,0,1227,1140,1050,963,873,1095,918,36,157,500,670,1,1,7125253,77,3.05,0.19,12,0.00,353.00,5560.00,1899,20240116,-43.29,960,20241127,12.19,1899,-43.29,20240116,960,12.19,20241127,1899,-43.29,20240116,960,12.19,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241128,150907,57,100.00,KONEX,,,N,N,N,N, ,N,1077,24,2,2.28,14359,14,0.29,1096,1096,963,1210,896,1053,1025.64,0.00,0,0,1227,1140,1050,963,873,1095,918,36,157,500,670,1,1,7125253,77,3.05,0.19,12,0.00,353.00,5560.00,1899,20240116,-43.29,960,20241127,12.19,1899,-43.29,20240116,960,12.19,20241127,1899,-43.29,20240116,960,12.19,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241128,140903,57,100.00,KONEX,,,N,N,N,N, ,N,1079,26,2,2.47,12311,12,0.25,1096,1096,963,1210,896,1053,1025.92,0.00,0,0,1227,1140,1050,963,873,1095,918,36,157,500,670,1,1,7125253,77,3.06,0.19,12,0.00,353.00,5560.00,1899,20240116,-43.18,960,20241127,12.40,1899,-43.18,20240116,960,12.40,20241127,1899,-43.18,20240116,960,12.40,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241128,130901,57,100.00,KONEX,,,N,N,N,N, ,N,1079,26,2,2.47,8212,8,0.16,1096,1096,963,1210,896,1053,1026.50,0.00,0,0,1227,1140,1050,963,873,1095,918,36,157,500,670,1,1,7125253,77,3.06,0.19,12,0.00,353.00,5560.00,1899,20240116,-43.18,960,20241127,12.40,1899,-43.18,20240116,960,12.40,20241127,1899,-43.18,20240116,960,12.40,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241128,120906,57,100.00,KONEX,,,N,N,N,N, ,N,1096,43,2,4.08,1096,1,0.02,1096,1096,1096,1210,896,1053,1096.00,0.00,0,0,1227,1140,1050,963,873,1095,918,36,157,500,670,1,1,7125253,78,3.10,0.20,12,0.00,353.00,5560.00,1899,20240116,-42.29,960,20241127,14.17,1899,-42.29,20240116,960,14.17,20241127,1899,-42.29,20240116,960,14.17,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241128,110908,57,100.00,KONEX,,,N,N,N,N, ,N,1096,43,2,4.08,1096,1,0.02,1096,1096,1096,1210,896,1053,1096.00,0.00,0,0,1227,1140,1050,963,873,1095,918,36,157,500,670,1,1,7125253,78,3.10,0.20,12,0.00,353.00,5560.00,1899,20240116,-42.29,960,20241127,14.17,1899,-42.29,20240116,960,14.17,20241127,1899,-42.29,20240116,960,14.17,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241128,100905,57,100.00,KONEX,,,N,N,N,N, ,N,1096,43,2,4.08,1096,1,0.02,1096,1096,1096,1210,896,1053,1096.00,0.00,0,0,1227,1140,1050,963,873,1095,918,36,157,500,670,1,1,7125253,78,3.10,0.20,12,0.00,353.00,5560.00,1899,20240116,-42.29,960,20241127,14.17,1899,-42.29,20240116,960,14.17,20241127,1899,-42.29,20240116,960,14.17,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241128,090902,57,100.00,KONEX,,,N,N,N,N, ,N,1096,43,2,4.08,1096,1,0.02,1096,1096,1096,1210,896,1053,1096.00,0.00,0,0,1227,1140,1050,963,873,1095,918,36,157,500,670,1,1,7125253,78,3.10,0.20,12,0.00,353.00,5560.00,1899,20240116,-42.29,960,20241127,14.17,1899,-42.29,20240116,960,14.17,20241127,1899,-42.29,20240116,960,14.17,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241127,160842,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1053,50,2,4.99,4818350,4869,50.49,1137,1137,960,1153,853,1003,989.60,0.00,0,0,1355,1179,1090,914,825,1134,869,36,150,500,640,1,1,7125253,75,2.98,0.19,12,0.07,353.00,5560.00,1899,20240116,-44.55,960,20241127,9.69,1899,-44.55,20240116,960,9.69,20241127,1899,-44.55,20240116,960,9.69,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241127,150858,57,100.00,KONEX,신저가,,N,N,N,N, ,N,962,-41,5,-4.09,4812032,4863,50.43,1137,1137,960,1153,853,1003,989.52,0.00,0,0,1355,1179,1090,914,825,1134,869,36,150,500,640,1,1,7125253,69,2.73,0.17,12,0.07,353.00,5560.00,1899,20240116,-49.34,960,20241127,0.21,1899,-49.34,20240116,960,0.21,20241127,1899,-49.34,20240116,960,0.21,20241127,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241127,140856,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1069,66,2,6.58,3993909,4011,41.59,1137,1137,960,1153,853,1003,995.74,0.00,0,0,1355,1179,1090,914,825,1134,869,36,150,500,640,1,1,7125253,76,3.03,0.19,12,0.06,353.00,5560.00,1899,20240116,-43.71,960,20241127,11.35,1899,-43.71,20240116,960,11.35,20241127,1899,-43.71,20240116,960,11.35,20241127,0.00,N,112190,500,35 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 20241128 160849 57 100.00 KONEX N N N N N 1077 24 2 2.28 24052 23 0.47 1096 1096 963 1210 896 1053 1045.74 0.00 0 0 1227 1140 1050 963 873 1095 918 36 157 500 670 1 1 7125253 77 3.05 0.19 12 0.00 353.00 5560.00 1899 20240116 -43.29 960 20241127 12.19 1899 -43.29 20240116 960 12.19 20241127 1899 -43.29 20240116 960 12.19 20241127 0.00 N 112190 500 35 억 0 N N 0 N 00 N
3 20241128 150907 57 100.00 KONEX N N N N N 1077 24 2 2.28 14359 14 0.29 1096 1096 963 1210 896 1053 1025.64 0.00 0 0 1227 1140 1050 963 873 1095 918 36 157 500 670 1 1 7125253 77 3.05 0.19 12 0.00 353.00 5560.00 1899 20240116 -43.29 960 20241127 12.19 1899 -43.29 20240116 960 12.19 20241127 1899 -43.29 20240116 960 12.19 20241127 0.00 N 112190 500 35 억 0 N N 0 N 00 N
4 20241128 140903 57 100.00 KONEX N N N N N 1079 26 2 2.47 12311 12 0.25 1096 1096 963 1210 896 1053 1025.92 0.00 0 0 1227 1140 1050 963 873 1095 918 36 157 500 670 1 1 7125253 77 3.06 0.19 12 0.00 353.00 5560.00 1899 20240116 -43.18 960 20241127 12.40 1899 -43.18 20240116 960 12.40 20241127 1899 -43.18 20240116 960 12.40 20241127 0.00 N 112190 500 35 억 0 N N 0 N 00 N
5 20241128 130901 57 100.00 KONEX N N N N N 1079 26 2 2.47 8212 8 0.16 1096 1096 963 1210 896 1053 1026.50 0.00 0 0 1227 1140 1050 963 873 1095 918 36 157 500 670 1 1 7125253 77 3.06 0.19 12 0.00 353.00 5560.00 1899 20240116 -43.18 960 20241127 12.40 1899 -43.18 20240116 960 12.40 20241127 1899 -43.18 20240116 960 12.40 20241127 0.00 N 112190 500 35 억 0 N N 0 N 00 N
6 20241128 120906 57 100.00 KONEX N N N N N 1096 43 2 4.08 1096 1 0.02 1096 1096 1096 1210 896 1053 1096.00 0.00 0 0 1227 1140 1050 963 873 1095 918 36 157 500 670 1 1 7125253 78 3.10 0.20 12 0.00 353.00 5560.00 1899 20240116 -42.29 960 20241127 14.17 1899 -42.29 20240116 960 14.17 20241127 1899 -42.29 20240116 960 14.17 20241127 0.00 N 112190 500 35 억 0 N N 0 N 00 N
7 20241128 110908 57 100.00 KONEX N N N N N 1096 43 2 4.08 1096 1 0.02 1096 1096 1096 1210 896 1053 1096.00 0.00 0 0 1227 1140 1050 963 873 1095 918 36 157 500 670 1 1 7125253 78 3.10 0.20 12 0.00 353.00 5560.00 1899 20240116 -42.29 960 20241127 14.17 1899 -42.29 20240116 960 14.17 20241127 1899 -42.29 20240116 960 14.17 20241127 0.00 N 112190 500 35 억 0 N N 0 N 00 N
8 20241128 100905 57 100.00 KONEX N N N N N 1096 43 2 4.08 1096 1 0.02 1096 1096 1096 1210 896 1053 1096.00 0.00 0 0 1227 1140 1050 963 873 1095 918 36 157 500 670 1 1 7125253 78 3.10 0.20 12 0.00 353.00 5560.00 1899 20240116 -42.29 960 20241127 14.17 1899 -42.29 20240116 960 14.17 20241127 1899 -42.29 20240116 960 14.17 20241127 0.00 N 112190 500 35 억 0 N N 0 N 00 N
9 20241128 090902 57 100.00 KONEX N N N N N 1096 43 2 4.08 1096 1 0.02 1096 1096 1096 1210 896 1053 1096.00 0.00 0 0 1227 1140 1050 963 873 1095 918 36 157 500 670 1 1 7125253 78 3.10 0.20 12 0.00 353.00 5560.00 1899 20240116 -42.29 960 20241127 14.17 1899 -42.29 20240116 960 14.17 20241127 1899 -42.29 20240116 960 14.17 20241127 0.00 N 112190 500 35 억 0 N N 0 N 00 N
10 20241127 160842 57 100.00 KONEX 신저가 N N N N N 1053 50 2 4.99 4818350 4869 50.49 1137 1137 960 1153 853 1003 989.60 0.00 0 0 1355 1179 1090 914 825 1134 869 36 150 500 640 1 1 7125253 75 2.98 0.19 12 0.07 353.00 5560.00 1899 20240116 -44.55 960 20241127 9.69 1899 -44.55 20240116 960 9.69 20241127 1899 -44.55 20240116 960 9.69 20241127 0.00 N 112190 500 35 억 0 N N 0 N 00 N
11 20241127 150858 57 100.00 KONEX 신저가 N N N N N 962 -41 5 -4.09 4812032 4863 50.43 1137 1137 960 1153 853 1003 989.52 0.00 0 0 1355 1179 1090 914 825 1134 869 36 150 500 640 1 1 7125253 69 2.73 0.17 12 0.07 353.00 5560.00 1899 20240116 -49.34 960 20241127 0.21 1899 -49.34 20240116 960 0.21 20241127 1899 -49.34 20240116 960 0.21 20241127 0.00 N 112190 500 35 억 0 N N 0 N 00 N
12 20241127 140856 57 100.00 KONEX 신저가 N N N N N 1069 66 2 6.58 3993909 4011 41.59 1137 1137 960 1153 853 1003 995.74 0.00 0 0 1355 1179 1090 914 825 1134 869 36 150 500 640 1 1 7125253 76 3.03 0.19 12 0.06 353.00 5560.00 1899 20240116 -43.71 960 20241127 11.35 1899 -43.71 20240116 960 11.35 20241127 1899 -43.71 20240116 960 11.35 20241127 0.00 N 112190 500 35 억 0 N N 0 N 00 N