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
207490/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
20241128,161031,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,690000,100,0.00,6900,6900,6900,7930,5870,6900,6900.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241128,151050,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,690000,100,0.00,6900,6900,6900,7930,5870,6900,6900.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241128,141048,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,690000,100,0.00,6900,6900,6900,7930,5870,6900,6900.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241128,131046,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241128,121048,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241128,111051,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241128,101048,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241128,091044,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241127,161020,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241127,151041,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241127,141037,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 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 161031 57 100.00 KONEX N N N N N 6900 0 3 0.00 690000 100 0.00 6900 6900 6900 7930 5870 6900 6900.00 0.00 0 0 6900 6900 6900 6900 6900 6900 6900 18 1030 500 4140 10 1 3600000 248 246.43 3.61 12 0.00 28.00 1914.00 8050 20240229 -14.29 3705 20240205 86.23 8050 -14.29 20240229 3705 86.23 20240205 8050 -14.29 20240229 3705 86.23 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
3 20241128 151050 57 100.00 KONEX N N N N N 6900 0 3 0.00 690000 100 0.00 6900 6900 6900 7930 5870 6900 6900.00 0.00 0 0 6900 6900 6900 6900 6900 6900 6900 18 1030 500 4140 10 1 3600000 248 246.43 3.61 12 0.00 28.00 1914.00 8050 20240229 -14.29 3705 20240205 86.23 8050 -14.29 20240229 3705 86.23 20240205 8050 -14.29 20240229 3705 86.23 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
4 20241128 141048 57 100.00 KONEX N N N N N 6900 0 3 0.00 690000 100 0.00 6900 6900 6900 7930 5870 6900 6900.00 0.00 0 0 6900 6900 6900 6900 6900 6900 6900 18 1030 500 4140 10 1 3600000 248 246.43 3.61 12 0.00 28.00 1914.00 8050 20240229 -14.29 3705 20240205 86.23 8050 -14.29 20240229 3705 86.23 20240205 8050 -14.29 20240229 3705 86.23 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
5 20241128 131046 57 100.00 KONEX N N N N N 6900 0 3 0.00 0 0 0.00 0 0 0 7930 5870 6900 0.00 0.00 0 0 6900 6900 6900 6900 6900 6900 6900 18 1030 500 4140 10 1 3600000 248 246.43 3.61 12 0.00 28.00 1914.00 8050 20240229 -14.29 3705 20240205 86.23 8050 -14.29 20240229 3705 86.23 20240205 8050 -14.29 20240229 3705 86.23 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
6 20241128 121048 57 100.00 KONEX N N N N N 6900 0 3 0.00 0 0 0.00 0 0 0 7930 5870 6900 0.00 0.00 0 0 6900 6900 6900 6900 6900 6900 6900 18 1030 500 4140 10 1 3600000 248 246.43 3.61 12 0.00 28.00 1914.00 8050 20240229 -14.29 3705 20240205 86.23 8050 -14.29 20240229 3705 86.23 20240205 8050 -14.29 20240229 3705 86.23 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
7 20241128 111051 57 100.00 KONEX N N N N N 6900 0 3 0.00 0 0 0.00 0 0 0 7930 5870 6900 0.00 0.00 0 0 6900 6900 6900 6900 6900 6900 6900 18 1030 500 4140 10 1 3600000 248 246.43 3.61 12 0.00 28.00 1914.00 8050 20240229 -14.29 3705 20240205 86.23 8050 -14.29 20240229 3705 86.23 20240205 8050 -14.29 20240229 3705 86.23 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
8 20241128 101048 57 100.00 KONEX N N N N N 6900 0 3 0.00 0 0 0.00 0 0 0 7930 5870 6900 0.00 0.00 0 0 6900 6900 6900 6900 6900 6900 6900 18 1030 500 4140 10 1 3600000 248 246.43 3.61 12 0.00 28.00 1914.00 8050 20240229 -14.29 3705 20240205 86.23 8050 -14.29 20240229 3705 86.23 20240205 8050 -14.29 20240229 3705 86.23 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
9 20241128 091044 57 100.00 KONEX N N N N N 6900 0 3 0.00 0 0 0.00 0 0 0 7930 5870 6900 0.00 0.00 0 0 6900 6900 6900 6900 6900 6900 6900 18 1030 500 4140 10 1 3600000 248 246.43 3.61 12 0.00 28.00 1914.00 8050 20240229 -14.29 3705 20240205 86.23 8050 -14.29 20240229 3705 86.23 20240205 8050 -14.29 20240229 3705 86.23 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
10 20241127 161020 57 100.00 KONEX N N N N N 6900 0 3 0.00 0 0 0.00 0 0 0 7930 5870 6900 0.00 0.00 0 0 6900 6900 6900 6900 6900 6900 6900 18 1030 500 4140 10 1 3600000 248 246.43 3.61 12 0.00 28.00 1914.00 8050 20240229 -14.29 3705 20240205 86.23 8050 -14.29 20240229 3705 86.23 20240205 8050 -14.29 20240229 3705 86.23 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
11 20241127 151041 57 100.00 KONEX N N N N N 6900 0 3 0.00 0 0 0.00 0 0 0 7930 5870 6900 0.00 0.00 0 0 6900 6900 6900 6900 6900 6900 6900 18 1030 500 4140 10 1 3600000 248 246.43 3.61 12 0.00 28.00 1914.00 8050 20240229 -14.29 3705 20240205 86.23 8050 -14.29 20240229 3705 86.23 20240205 8050 -14.29 20240229 3705 86.23 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
12 20241127 141037 57 100.00 KONEX N N N N N 6900 0 3 0.00 0 0 0.00 0 0 0 7930 5870 6900 0.00 0.00 0 0 6900 6900 6900 6900 6900 6900 6900 18 1030 500 4140 10 1 3600000 248 246.43 3.61 12 0.00 28.00 1914.00 8050 20240229 -14.29 3705 20240205 86.23 8050 -14.29 20240229 3705 86.23 20240205 8050 -14.29 20240229 3705 86.23 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N