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
140660/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
20241128,160931,57,100.00,KONEX,,,N,N,N,N, ,N,1150,-49,5,-4.09,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1200,1199,1199,1198,1198,1199,1198,12,179,500,710,1,1,2487252,29,10.09,0.34,12,0.00,114.00,3341.00,2175,20240514,-47.13,1000,20240704,15.00,2175,-47.13,20240514,1000,15.00,20240704,2175,-47.13,20240514,1000,15.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241128,150949,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1200,1199,1199,1198,1198,1199,1198,12,179,500,710,1,1,2487252,30,10.52,0.36,12,0.00,114.00,3341.00,2175,20240514,-44.87,1000,20240704,19.90,2175,-44.87,20240514,1000,19.90,20240704,2175,-44.87,20240514,1000,19.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241128,140945,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1200,1199,1199,1198,1198,1199,1198,12,179,500,710,1,1,2487252,30,10.52,0.36,12,0.00,114.00,3341.00,2175,20240514,-44.87,1000,20240704,19.90,2175,-44.87,20240514,1000,19.90,20240704,2175,-44.87,20240514,1000,19.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241128,130943,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1200,1199,1199,1198,1198,1199,1198,12,179,500,710,1,1,2487252,30,10.52,0.36,12,0.00,114.00,3341.00,2175,20240514,-44.87,1000,20240704,19.90,2175,-44.87,20240514,1000,19.90,20240704,2175,-44.87,20240514,1000,19.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241128,120948,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1200,1199,1199,1198,1198,1199,1198,12,179,500,710,1,1,2487252,30,10.52,0.36,12,0.00,114.00,3341.00,2175,20240514,-44.87,1000,20240704,19.90,2175,-44.87,20240514,1000,19.90,20240704,2175,-44.87,20240514,1000,19.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241128,110950,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1200,1199,1199,1198,1198,1199,1198,12,179,500,710,1,1,2487252,30,10.52,0.36,12,0.00,114.00,3341.00,2175,20240514,-44.87,1000,20240704,19.90,2175,-44.87,20240514,1000,19.90,20240704,2175,-44.87,20240514,1000,19.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241128,100946,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1200,1199,1199,1198,1198,1199,1198,12,179,500,710,1,1,2487252,30,10.52,0.36,12,0.00,114.00,3341.00,2175,20240514,-44.87,1000,20240704,19.90,2175,-44.87,20240514,1000,19.90,20240704,2175,-44.87,20240514,1000,19.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241128,090943,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1200,1199,1199,1198,1198,1199,1198,12,179,500,710,1,1,2487252,30,10.52,0.36,12,0.00,114.00,3341.00,2175,20240514,-44.87,1000,20240704,19.90,2175,-44.87,20240514,1000,19.90,20240704,2175,-44.87,20240514,1000,19.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241127,160922,57,100.00,KONEX,,,N,N,N,N, ,N,1199,128,2,11.95,2399,2,200.00,1200,1200,1199,1231,911,1071,1199.50,0.00,0,0,1071,1071,1071,1071,1071,1071,1071,12,160,500,640,1,1,2487252,30,10.52,0.36,12,0.00,114.00,3341.00,2175,20240514,-44.87,1000,20240704,19.90,2175,-44.87,20240514,1000,19.90,20240704,2175,-44.87,20240514,1000,19.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241127,150940,57,100.00,KONEX,,,N,N,N,N, ,N,1199,128,2,11.95,2399,2,200.00,1200,1200,1199,1231,911,1071,1199.50,0.00,0,0,1071,1071,1071,1071,1071,1071,1071,12,160,500,640,1,1,2487252,30,10.52,0.36,12,0.00,114.00,3341.00,2175,20240514,-44.87,1000,20240704,19.90,2175,-44.87,20240514,1000,19.90,20240704,2175,-44.87,20240514,1000,19.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241127,140936,57,100.00,KONEX,,,N,N,N,N, ,N,1199,128,2,11.95,2399,2,200.00,1200,1200,1199,1231,911,1071,1199.50,0.00,0,0,1071,1071,1071,1071,1071,1071,1071,12,160,500,640,1,1,2487252,30,10.52,0.36,12,0.00,114.00,3341.00,2175,20240514,-44.87,1000,20240704,19.90,2175,-44.87,20240514,1000,19.90,20240704,2175,-44.87,20240514,1000,19.90,20240704,0.00,N,140660,500,12 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 160931 57 100.00 KONEX N N N N N 1150 -49 5 -4.09 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1200 1199 1199 1198 1198 1199 1198 12 179 500 710 1 1 2487252 29 10.09 0.34 12 0.00 114.00 3341.00 2175 20240514 -47.13 1000 20240704 15.00 2175 -47.13 20240514 1000 15.00 20240704 2175 -47.13 20240514 1000 15.00 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
3 20241128 150949 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1200 1199 1199 1198 1198 1199 1198 12 179 500 710 1 1 2487252 30 10.52 0.36 12 0.00 114.00 3341.00 2175 20240514 -44.87 1000 20240704 19.90 2175 -44.87 20240514 1000 19.90 20240704 2175 -44.87 20240514 1000 19.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
4 20241128 140945 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1200 1199 1199 1198 1198 1199 1198 12 179 500 710 1 1 2487252 30 10.52 0.36 12 0.00 114.00 3341.00 2175 20240514 -44.87 1000 20240704 19.90 2175 -44.87 20240514 1000 19.90 20240704 2175 -44.87 20240514 1000 19.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
5 20241128 130943 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1200 1199 1199 1198 1198 1199 1198 12 179 500 710 1 1 2487252 30 10.52 0.36 12 0.00 114.00 3341.00 2175 20240514 -44.87 1000 20240704 19.90 2175 -44.87 20240514 1000 19.90 20240704 2175 -44.87 20240514 1000 19.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
6 20241128 120948 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1200 1199 1199 1198 1198 1199 1198 12 179 500 710 1 1 2487252 30 10.52 0.36 12 0.00 114.00 3341.00 2175 20240514 -44.87 1000 20240704 19.90 2175 -44.87 20240514 1000 19.90 20240704 2175 -44.87 20240514 1000 19.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
7 20241128 110950 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1200 1199 1199 1198 1198 1199 1198 12 179 500 710 1 1 2487252 30 10.52 0.36 12 0.00 114.00 3341.00 2175 20240514 -44.87 1000 20240704 19.90 2175 -44.87 20240514 1000 19.90 20240704 2175 -44.87 20240514 1000 19.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
8 20241128 100946 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1200 1199 1199 1198 1198 1199 1198 12 179 500 710 1 1 2487252 30 10.52 0.36 12 0.00 114.00 3341.00 2175 20240514 -44.87 1000 20240704 19.90 2175 -44.87 20240514 1000 19.90 20240704 2175 -44.87 20240514 1000 19.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
9 20241128 090943 57 100.00 KONEX N N N N N 1199 0 3 0.00 0 0 0.00 0 0 0 1378 1020 1199 0.00 0.00 0 0 1200 1199 1199 1198 1198 1199 1198 12 179 500 710 1 1 2487252 30 10.52 0.36 12 0.00 114.00 3341.00 2175 20240514 -44.87 1000 20240704 19.90 2175 -44.87 20240514 1000 19.90 20240704 2175 -44.87 20240514 1000 19.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
10 20241127 160922 57 100.00 KONEX N N N N N 1199 128 2 11.95 2399 2 200.00 1200 1200 1199 1231 911 1071 1199.50 0.00 0 0 1071 1071 1071 1071 1071 1071 1071 12 160 500 640 1 1 2487252 30 10.52 0.36 12 0.00 114.00 3341.00 2175 20240514 -44.87 1000 20240704 19.90 2175 -44.87 20240514 1000 19.90 20240704 2175 -44.87 20240514 1000 19.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
11 20241127 150940 57 100.00 KONEX N N N N N 1199 128 2 11.95 2399 2 200.00 1200 1200 1199 1231 911 1071 1199.50 0.00 0 0 1071 1071 1071 1071 1071 1071 1071 12 160 500 640 1 1 2487252 30 10.52 0.36 12 0.00 114.00 3341.00 2175 20240514 -44.87 1000 20240704 19.90 2175 -44.87 20240514 1000 19.90 20240704 2175 -44.87 20240514 1000 19.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
12 20241127 140936 57 100.00 KONEX N N N N N 1199 128 2 11.95 2399 2 200.00 1200 1200 1199 1231 911 1071 1199.50 0.00 0 0 1071 1071 1071 1071 1071 1071 1071 12 160 500 640 1 1 2487252 30 10.52 0.36 12 0.00 114.00 3341.00 2175 20240514 -44.87 1000 20240704 19.90 2175 -44.87 20240514 1000 19.90 20240704 2175 -44.87 20240514 1000 19.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N