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
199290/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
20241128,161018,57,100.00,KONEX,,,N,N,N,N, ,N,407,4,2,0.99,645198,1565,6520.83,405,445,405,463,343,403,412.27,0.00,0,0,493,447,409,363,325,471,387,82,60,500,240,1,1,16325192,66,0.00,8.48,12,0.01,0.00,48.00,1500,20231206,-72.87,371,20241127,9.70,1145,-64.45,20240315,371,9.70,20241127,1500,-72.87,20231206,371,9.70,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241128,151038,57,100.00,KONEX,,,N,N,N,N, ,N,445,42,2,10.42,643160,1560,6500.00,405,445,405,463,343,403,412.28,0.00,0,0,493,447,409,363,325,471,387,82,60,500,240,1,1,16325192,73,0.00,9.27,12,0.01,0.00,48.00,1500,20231206,-70.33,371,20241127,19.95,1145,-61.14,20240315,371,19.95,20241127,1500,-70.33,20231206,371,19.95,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241128,141036,57,100.00,KONEX,,,N,N,N,N, ,N,425,22,2,5.46,639600,1552,6466.67,405,425,405,463,343,403,412.11,0.00,0,0,493,447,409,363,325,471,387,82,60,500,240,1,1,16325192,69,0.00,8.85,12,0.01,0.00,48.00,1500,20231206,-71.67,371,20241127,14.56,1145,-62.88,20240315,371,14.56,20241127,1500,-71.67,20231206,371,14.56,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241128,131033,57,100.00,KONEX,,,N,N,N,N, ,N,425,22,2,5.46,631950,1534,6391.67,405,425,405,463,343,403,411.96,0.00,0,0,493,447,409,363,325,471,387,82,60,500,240,1,1,16325192,69,0.00,8.85,12,0.01,0.00,48.00,1500,20231206,-71.67,371,20241127,14.56,1145,-62.88,20240315,371,14.56,20241127,1500,-71.67,20231206,371,14.56,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241128,121036,57,100.00,KONEX,,,N,N,N,N, ,N,425,22,2,5.46,529950,1294,5391.67,405,425,405,463,343,403,409.54,0.00,0,0,493,447,409,363,325,471,387,82,60,500,240,1,1,16325192,69,0.00,8.85,12,0.01,0.00,48.00,1500,20231206,-71.67,371,20241127,14.56,1145,-62.88,20240315,371,14.56,20241127,1500,-71.67,20231206,371,14.56,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241128,111040,57,100.00,KONEX,,,N,N,N,N, ,N,425,22,2,5.46,529950,1294,5391.67,405,425,405,463,343,403,409.54,0.00,0,0,493,447,409,363,325,471,387,82,60,500,240,1,1,16325192,69,0.00,8.85,12,0.01,0.00,48.00,1500,20231206,-71.67,371,20241127,14.56,1145,-62.88,20240315,371,14.56,20241127,1500,-71.67,20231206,371,14.56,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241128,101036,57,100.00,KONEX,,,N,N,N,N, ,N,425,22,2,5.46,405425,1001,4170.83,405,425,405,463,343,403,405.02,0.00,0,0,493,447,409,363,325,471,387,82,60,500,240,1,1,16325192,69,0.00,8.85,12,0.01,0.00,48.00,1500,20231206,-71.67,371,20241127,14.56,1145,-62.88,20240315,371,14.56,20241127,1500,-71.67,20231206,371,14.56,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241128,091032,57,100.00,KONEX,,,N,N,N,N, ,N,403,0,3,0.00,0,0,0.00,0,0,0,463,343,403,0.00,0.00,0,0,493,447,409,363,325,471,387,82,60,500,240,1,1,16325192,66,0.00,8.40,12,0.00,0.00,48.00,1500,20231206,-73.13,371,20241127,8.63,1145,-64.80,20240315,371,8.63,20241127,1500,-73.13,20231206,371,8.63,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241127,161009,57,100.00,KONEX,신저가,,N,N,N,N, ,N,403,-27,5,-6.28,9769,24,33.33,371,455,371,494,366,430,407.04,0.00,0,0,503,466,448,411,393,457,402,82,64,500,250,1,1,16325192,66,0.00,8.40,12,0.00,0.00,48.00,1500,20231206,-73.13,371,20241127,8.63,1145,-64.80,20240315,371,8.63,20241127,1500,-73.13,20231206,371,8.63,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241127,151029,57,100.00,KONEX,신저가,,N,N,N,N, ,N,455,25,2,5.81,7350,18,25.00,371,455,371,494,366,430,408.33,0.00,0,0,503,466,448,411,393,457,402,82,64,500,250,1,1,16325192,74,0.00,9.48,12,0.00,0.00,48.00,1500,20231206,-69.67,371,20241127,22.64,1145,-60.26,20240315,371,22.64,20241127,1500,-69.67,20231206,371,22.64,20241127,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241127,141025,57,100.00,KONEX,신저가,,N,N,N,N, ,N,455,25,2,5.81,7350,18,25.00,371,455,371,494,366,430,408.33,0.00,0,0,503,466,448,411,393,457,402,82,64,500,250,1,1,16325192,74,0.00,9.48,12,0.00,0.00,48.00,1500,20231206,-69.67,371,20241127,22.64,1145,-60.26,20240315,371,22.64,20241127,1500,-69.67,20231206,371,22.64,20241127,0.00,N,199290,500,81 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 161018 57 100.00 KONEX N N N N N 407 4 2 0.99 645198 1565 6520.83 405 445 405 463 343 403 412.27 0.00 0 0 493 447 409 363 325 471 387 82 60 500 240 1 1 16325192 66 0.00 8.48 12 0.01 0.00 48.00 1500 20231206 -72.87 371 20241127 9.70 1145 -64.45 20240315 371 9.70 20241127 1500 -72.87 20231206 371 9.70 20241127 0.00 N 199290 500 81 억 0 N N 0 N 00 N
3 20241128 151038 57 100.00 KONEX N N N N N 445 42 2 10.42 643160 1560 6500.00 405 445 405 463 343 403 412.28 0.00 0 0 493 447 409 363 325 471 387 82 60 500 240 1 1 16325192 73 0.00 9.27 12 0.01 0.00 48.00 1500 20231206 -70.33 371 20241127 19.95 1145 -61.14 20240315 371 19.95 20241127 1500 -70.33 20231206 371 19.95 20241127 0.00 N 199290 500 81 억 0 N N 0 N 00 N
4 20241128 141036 57 100.00 KONEX N N N N N 425 22 2 5.46 639600 1552 6466.67 405 425 405 463 343 403 412.11 0.00 0 0 493 447 409 363 325 471 387 82 60 500 240 1 1 16325192 69 0.00 8.85 12 0.01 0.00 48.00 1500 20231206 -71.67 371 20241127 14.56 1145 -62.88 20240315 371 14.56 20241127 1500 -71.67 20231206 371 14.56 20241127 0.00 N 199290 500 81 억 0 N N 0 N 00 N
5 20241128 131033 57 100.00 KONEX N N N N N 425 22 2 5.46 631950 1534 6391.67 405 425 405 463 343 403 411.96 0.00 0 0 493 447 409 363 325 471 387 82 60 500 240 1 1 16325192 69 0.00 8.85 12 0.01 0.00 48.00 1500 20231206 -71.67 371 20241127 14.56 1145 -62.88 20240315 371 14.56 20241127 1500 -71.67 20231206 371 14.56 20241127 0.00 N 199290 500 81 억 0 N N 0 N 00 N
6 20241128 121036 57 100.00 KONEX N N N N N 425 22 2 5.46 529950 1294 5391.67 405 425 405 463 343 403 409.54 0.00 0 0 493 447 409 363 325 471 387 82 60 500 240 1 1 16325192 69 0.00 8.85 12 0.01 0.00 48.00 1500 20231206 -71.67 371 20241127 14.56 1145 -62.88 20240315 371 14.56 20241127 1500 -71.67 20231206 371 14.56 20241127 0.00 N 199290 500 81 억 0 N N 0 N 00 N
7 20241128 111040 57 100.00 KONEX N N N N N 425 22 2 5.46 529950 1294 5391.67 405 425 405 463 343 403 409.54 0.00 0 0 493 447 409 363 325 471 387 82 60 500 240 1 1 16325192 69 0.00 8.85 12 0.01 0.00 48.00 1500 20231206 -71.67 371 20241127 14.56 1145 -62.88 20240315 371 14.56 20241127 1500 -71.67 20231206 371 14.56 20241127 0.00 N 199290 500 81 억 0 N N 0 N 00 N
8 20241128 101036 57 100.00 KONEX N N N N N 425 22 2 5.46 405425 1001 4170.83 405 425 405 463 343 403 405.02 0.00 0 0 493 447 409 363 325 471 387 82 60 500 240 1 1 16325192 69 0.00 8.85 12 0.01 0.00 48.00 1500 20231206 -71.67 371 20241127 14.56 1145 -62.88 20240315 371 14.56 20241127 1500 -71.67 20231206 371 14.56 20241127 0.00 N 199290 500 81 억 0 N N 0 N 00 N
9 20241128 091032 57 100.00 KONEX N N N N N 403 0 3 0.00 0 0 0.00 0 0 0 463 343 403 0.00 0.00 0 0 493 447 409 363 325 471 387 82 60 500 240 1 1 16325192 66 0.00 8.40 12 0.00 0.00 48.00 1500 20231206 -73.13 371 20241127 8.63 1145 -64.80 20240315 371 8.63 20241127 1500 -73.13 20231206 371 8.63 20241127 0.00 N 199290 500 81 억 0 N N 0 N 00 N
10 20241127 161009 57 100.00 KONEX 신저가 N N N N N 403 -27 5 -6.28 9769 24 33.33 371 455 371 494 366 430 407.04 0.00 0 0 503 466 448 411 393 457 402 82 64 500 250 1 1 16325192 66 0.00 8.40 12 0.00 0.00 48.00 1500 20231206 -73.13 371 20241127 8.63 1145 -64.80 20240315 371 8.63 20241127 1500 -73.13 20231206 371 8.63 20241127 0.00 N 199290 500 81 억 0 N N 0 N 00 N
11 20241127 151029 57 100.00 KONEX 신저가 N N N N N 455 25 2 5.81 7350 18 25.00 371 455 371 494 366 430 408.33 0.00 0 0 503 466 448 411 393 457 402 82 64 500 250 1 1 16325192 74 0.00 9.48 12 0.00 0.00 48.00 1500 20231206 -69.67 371 20241127 22.64 1145 -60.26 20240315 371 22.64 20241127 1500 -69.67 20231206 371 22.64 20241127 0.00 N 199290 500 81 억 0 N N 0 N 00 N
12 20241127 141025 57 100.00 KONEX 신저가 N N N N N 455 25 2 5.81 7350 18 25.00 371 455 371 494 366 430 408.33 0.00 0 0 503 466 448 411 393 457 402 82 64 500 250 1 1 16325192 74 0.00 9.48 12 0.00 0.00 48.00 1500 20231206 -69.67 371 20241127 22.64 1145 -60.26 20240315 371 22.64 20241127 1500 -69.67 20231206 371 22.64 20241127 0.00 N 199290 500 81 억 0 N N 0 N 00 N