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
116100/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
20241128,160856,57,100.00,KONEX,,,N,N,N,N, ,N,1784,225,2,14.43,1784,1,8.33,1784,1784,1784,1792,1326,1559,1784.00,0.00,0,0,1559,1559,1559,1559,1559,1559,1559,31,233,500,930,1,1,6239986,111,33.04,0.62,12,0.00,54.00,2863.00,2195,20240726,-18.72,900,20240103,98.22,2195,-18.72,20240726,900,98.22,20240103,2195,-18.72,20240726,900,98.22,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241128,150914,57,100.00,KONEX,,,N,N,N,N, ,N,1559,0,3,0.00,0,0,0.00,0,0,0,1792,1326,1559,0.00,0.00,0,0,1559,1559,1559,1559,1559,1559,1559,31,233,500,930,1,1,6239986,97,28.87,0.54,12,0.00,54.00,2863.00,2195,20240726,-28.97,900,20240103,73.22,2195,-28.97,20240726,900,73.22,20240103,2195,-28.97,20240726,900,73.22,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241128,140910,57,100.00,KONEX,,,N,N,N,N, ,N,1559,0,3,0.00,0,0,0.00,0,0,0,1792,1326,1559,0.00,0.00,0,0,1559,1559,1559,1559,1559,1559,1559,31,233,500,930,1,1,6239986,97,28.87,0.54,12,0.00,54.00,2863.00,2195,20240726,-28.97,900,20240103,73.22,2195,-28.97,20240726,900,73.22,20240103,2195,-28.97,20240726,900,73.22,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241128,130908,57,100.00,KONEX,,,N,N,N,N, ,N,1559,0,3,0.00,0,0,0.00,0,0,0,1792,1326,1559,0.00,0.00,0,0,1559,1559,1559,1559,1559,1559,1559,31,233,500,930,1,1,6239986,97,28.87,0.54,12,0.00,54.00,2863.00,2195,20240726,-28.97,900,20240103,73.22,2195,-28.97,20240726,900,73.22,20240103,2195,-28.97,20240726,900,73.22,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241128,120913,57,100.00,KONEX,,,N,N,N,N, ,N,1559,0,3,0.00,0,0,0.00,0,0,0,1792,1326,1559,0.00,0.00,0,0,1559,1559,1559,1559,1559,1559,1559,31,233,500,930,1,1,6239986,97,28.87,0.54,12,0.00,54.00,2863.00,2195,20240726,-28.97,900,20240103,73.22,2195,-28.97,20240726,900,73.22,20240103,2195,-28.97,20240726,900,73.22,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241128,110915,57,100.00,KONEX,,,N,N,N,N, ,N,1559,0,3,0.00,0,0,0.00,0,0,0,1792,1326,1559,0.00,0.00,0,0,1559,1559,1559,1559,1559,1559,1559,31,233,500,930,1,1,6239986,97,28.87,0.54,12,0.00,54.00,2863.00,2195,20240726,-28.97,900,20240103,73.22,2195,-28.97,20240726,900,73.22,20240103,2195,-28.97,20240726,900,73.22,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241128,100912,57,100.00,KONEX,,,N,N,N,N, ,N,1559,0,3,0.00,0,0,0.00,0,0,0,1792,1326,1559,0.00,0.00,0,0,1559,1559,1559,1559,1559,1559,1559,31,233,500,930,1,1,6239986,97,28.87,0.54,12,0.00,54.00,2863.00,2195,20240726,-28.97,900,20240103,73.22,2195,-28.97,20240726,900,73.22,20240103,2195,-28.97,20240726,900,73.22,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241128,090909,57,100.00,KONEX,,,N,N,N,N, ,N,1559,0,3,0.00,0,0,0.00,0,0,0,1792,1326,1559,0.00,0.00,0,0,1559,1559,1559,1559,1559,1559,1559,31,233,500,930,1,1,6239986,97,28.87,0.54,12,0.00,54.00,2863.00,2195,20240726,-28.97,900,20240103,73.22,2195,-28.97,20240726,900,73.22,20240103,2195,-28.97,20240726,900,73.22,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241127,160848,57,100.00,KONEX,,,N,N,N,N, ,N,1559,-275,4,-14.99,18708,12,10.17,1559,1559,1559,2105,1559,1834,1559.00,0.00,0,0,2151,1992,1675,1516,1199,2072,1596,31,271,500,1100,1,1,6239986,97,28.87,0.54,12,0.00,54.00,2863.00,2195,20240726,-28.97,900,20240103,73.22,2195,-28.97,20240726,900,73.22,20240103,2195,-28.97,20240726,900,73.22,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241127,150906,57,100.00,KONEX,,,N,N,N,N, ,N,1559,-275,4,-14.99,1559,1,0.85,1559,1559,1559,2105,1559,1834,1559.00,0.00,0,0,2151,1992,1675,1516,1199,2072,1596,31,271,500,1100,1,1,6239986,97,28.87,0.54,12,0.00,54.00,2863.00,2195,20240726,-28.97,900,20240103,73.22,2195,-28.97,20240726,900,73.22,20240103,2195,-28.97,20240726,900,73.22,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241127,140902,57,100.00,KONEX,,,N,N,N,N, ,N,1559,-275,4,-14.99,1559,1,0.85,1559,1559,1559,2105,1559,1834,1559.00,0.00,0,0,2151,1992,1675,1516,1199,2072,1596,31,271,500,1100,1,1,6239986,97,28.87,0.54,12,0.00,54.00,2863.00,2195,20240726,-28.97,900,20240103,73.22,2195,-28.97,20240726,900,73.22,20240103,2195,-28.97,20240726,900,73.22,20240103,0.00,N,116100,500,31 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 160856 57 100.00 KONEX N N N N N 1784 225 2 14.43 1784 1 8.33 1784 1784 1784 1792 1326 1559 1784.00 0.00 0 0 1559 1559 1559 1559 1559 1559 1559 31 233 500 930 1 1 6239986 111 33.04 0.62 12 0.00 54.00 2863.00 2195 20240726 -18.72 900 20240103 98.22 2195 -18.72 20240726 900 98.22 20240103 2195 -18.72 20240726 900 98.22 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
3 20241128 150914 57 100.00 KONEX N N N N N 1559 0 3 0.00 0 0 0.00 0 0 0 1792 1326 1559 0.00 0.00 0 0 1559 1559 1559 1559 1559 1559 1559 31 233 500 930 1 1 6239986 97 28.87 0.54 12 0.00 54.00 2863.00 2195 20240726 -28.97 900 20240103 73.22 2195 -28.97 20240726 900 73.22 20240103 2195 -28.97 20240726 900 73.22 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
4 20241128 140910 57 100.00 KONEX N N N N N 1559 0 3 0.00 0 0 0.00 0 0 0 1792 1326 1559 0.00 0.00 0 0 1559 1559 1559 1559 1559 1559 1559 31 233 500 930 1 1 6239986 97 28.87 0.54 12 0.00 54.00 2863.00 2195 20240726 -28.97 900 20240103 73.22 2195 -28.97 20240726 900 73.22 20240103 2195 -28.97 20240726 900 73.22 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
5 20241128 130908 57 100.00 KONEX N N N N N 1559 0 3 0.00 0 0 0.00 0 0 0 1792 1326 1559 0.00 0.00 0 0 1559 1559 1559 1559 1559 1559 1559 31 233 500 930 1 1 6239986 97 28.87 0.54 12 0.00 54.00 2863.00 2195 20240726 -28.97 900 20240103 73.22 2195 -28.97 20240726 900 73.22 20240103 2195 -28.97 20240726 900 73.22 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
6 20241128 120913 57 100.00 KONEX N N N N N 1559 0 3 0.00 0 0 0.00 0 0 0 1792 1326 1559 0.00 0.00 0 0 1559 1559 1559 1559 1559 1559 1559 31 233 500 930 1 1 6239986 97 28.87 0.54 12 0.00 54.00 2863.00 2195 20240726 -28.97 900 20240103 73.22 2195 -28.97 20240726 900 73.22 20240103 2195 -28.97 20240726 900 73.22 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
7 20241128 110915 57 100.00 KONEX N N N N N 1559 0 3 0.00 0 0 0.00 0 0 0 1792 1326 1559 0.00 0.00 0 0 1559 1559 1559 1559 1559 1559 1559 31 233 500 930 1 1 6239986 97 28.87 0.54 12 0.00 54.00 2863.00 2195 20240726 -28.97 900 20240103 73.22 2195 -28.97 20240726 900 73.22 20240103 2195 -28.97 20240726 900 73.22 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
8 20241128 100912 57 100.00 KONEX N N N N N 1559 0 3 0.00 0 0 0.00 0 0 0 1792 1326 1559 0.00 0.00 0 0 1559 1559 1559 1559 1559 1559 1559 31 233 500 930 1 1 6239986 97 28.87 0.54 12 0.00 54.00 2863.00 2195 20240726 -28.97 900 20240103 73.22 2195 -28.97 20240726 900 73.22 20240103 2195 -28.97 20240726 900 73.22 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
9 20241128 090909 57 100.00 KONEX N N N N N 1559 0 3 0.00 0 0 0.00 0 0 0 1792 1326 1559 0.00 0.00 0 0 1559 1559 1559 1559 1559 1559 1559 31 233 500 930 1 1 6239986 97 28.87 0.54 12 0.00 54.00 2863.00 2195 20240726 -28.97 900 20240103 73.22 2195 -28.97 20240726 900 73.22 20240103 2195 -28.97 20240726 900 73.22 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
10 20241127 160848 57 100.00 KONEX N N N N N 1559 -275 4 -14.99 18708 12 10.17 1559 1559 1559 2105 1559 1834 1559.00 0.00 0 0 2151 1992 1675 1516 1199 2072 1596 31 271 500 1100 1 1 6239986 97 28.87 0.54 12 0.00 54.00 2863.00 2195 20240726 -28.97 900 20240103 73.22 2195 -28.97 20240726 900 73.22 20240103 2195 -28.97 20240726 900 73.22 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
11 20241127 150906 57 100.00 KONEX N N N N N 1559 -275 4 -14.99 1559 1 0.85 1559 1559 1559 2105 1559 1834 1559.00 0.00 0 0 2151 1992 1675 1516 1199 2072 1596 31 271 500 1100 1 1 6239986 97 28.87 0.54 12 0.00 54.00 2863.00 2195 20240726 -28.97 900 20240103 73.22 2195 -28.97 20240726 900 73.22 20240103 2195 -28.97 20240726 900 73.22 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
12 20241127 140902 57 100.00 KONEX N N N N N 1559 -275 4 -14.99 1559 1 0.85 1559 1559 1559 2105 1559 1834 1559.00 0.00 0 0 2151 1992 1675 1516 1199 2072 1596 31 271 500 1100 1 1 6239986 97 28.87 0.54 12 0.00 54.00 2863.00 2195 20240726 -28.97 900 20240103 73.22 2195 -28.97 20240726 900 73.22 20240103 2195 -28.97 20240726 900 73.22 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N