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
224810/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
20241128,161059,57,100.00,KONEX,,,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,3575,2645,3110,0.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231128,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231128,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241128,151119,57,100.00,KONEX,,,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,3575,2645,3110,0.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231128,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231128,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241128,141116,57,100.00,KONEX,,,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,3575,2645,3110,0.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231128,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231128,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241128,131115,57,100.00,KONEX,,,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,3575,2645,3110,0.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231128,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231128,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241128,121116,57,100.00,KONEX,,,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,3575,2645,3110,0.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231128,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231128,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241128,111120,57,100.00,KONEX,,,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,3575,2645,3110,0.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231128,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231128,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241128,101117,57,100.00,KONEX,,,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,3575,2645,3110,0.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231128,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231128,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241128,091113,57,100.00,KONEX,,,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,3575,2645,3110,0.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231128,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231128,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241127,161047,57,100.00,KONEX,,,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,3575,2645,3110,0.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231128,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231128,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241127,151109,57,100.00,KONEX,,,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,3575,2645,3110,0.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231128,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231128,1636,90.10,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241127,141105,57,100.00,KONEX,,,N,N,N,N, ,N,3110,0,3,0.00,0,0,0.00,0,0,0,3575,2645,3110,0.00,0.00,0,0,3110,3110,3110,3110,3110,3110,3110,21,465,500,1860,5,1,4200000,131,-2.15,1.06,12,0.00,-1445.00,2944.00,3395,20231128,-8.39,1636,20240503,90.10,3350,-7.16,20240124,1636,90.10,20240503,3395,-8.39,20231128,1636,90.10,20240503,0.00,N,224810,500,21 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 161059 57 100.00 KONEX N N N N N 3110 0 3 0.00 0 0 0.00 0 0 0 3575 2645 3110 0.00 0.00 0 0 3110 3110 3110 3110 3110 3110 3110 21 465 500 1860 5 1 4200000 131 -2.15 1.06 12 0.00 -1445.00 2944.00 3395 20231128 -8.39 1636 20240503 90.10 3350 -7.16 20240124 1636 90.10 20240503 3395 -8.39 20231128 1636 90.10 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
3 20241128 151119 57 100.00 KONEX N N N N N 3110 0 3 0.00 0 0 0.00 0 0 0 3575 2645 3110 0.00 0.00 0 0 3110 3110 3110 3110 3110 3110 3110 21 465 500 1860 5 1 4200000 131 -2.15 1.06 12 0.00 -1445.00 2944.00 3395 20231128 -8.39 1636 20240503 90.10 3350 -7.16 20240124 1636 90.10 20240503 3395 -8.39 20231128 1636 90.10 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
4 20241128 141116 57 100.00 KONEX N N N N N 3110 0 3 0.00 0 0 0.00 0 0 0 3575 2645 3110 0.00 0.00 0 0 3110 3110 3110 3110 3110 3110 3110 21 465 500 1860 5 1 4200000 131 -2.15 1.06 12 0.00 -1445.00 2944.00 3395 20231128 -8.39 1636 20240503 90.10 3350 -7.16 20240124 1636 90.10 20240503 3395 -8.39 20231128 1636 90.10 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
5 20241128 131115 57 100.00 KONEX N N N N N 3110 0 3 0.00 0 0 0.00 0 0 0 3575 2645 3110 0.00 0.00 0 0 3110 3110 3110 3110 3110 3110 3110 21 465 500 1860 5 1 4200000 131 -2.15 1.06 12 0.00 -1445.00 2944.00 3395 20231128 -8.39 1636 20240503 90.10 3350 -7.16 20240124 1636 90.10 20240503 3395 -8.39 20231128 1636 90.10 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
6 20241128 121116 57 100.00 KONEX N N N N N 3110 0 3 0.00 0 0 0.00 0 0 0 3575 2645 3110 0.00 0.00 0 0 3110 3110 3110 3110 3110 3110 3110 21 465 500 1860 5 1 4200000 131 -2.15 1.06 12 0.00 -1445.00 2944.00 3395 20231128 -8.39 1636 20240503 90.10 3350 -7.16 20240124 1636 90.10 20240503 3395 -8.39 20231128 1636 90.10 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
7 20241128 111120 57 100.00 KONEX N N N N N 3110 0 3 0.00 0 0 0.00 0 0 0 3575 2645 3110 0.00 0.00 0 0 3110 3110 3110 3110 3110 3110 3110 21 465 500 1860 5 1 4200000 131 -2.15 1.06 12 0.00 -1445.00 2944.00 3395 20231128 -8.39 1636 20240503 90.10 3350 -7.16 20240124 1636 90.10 20240503 3395 -8.39 20231128 1636 90.10 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
8 20241128 101117 57 100.00 KONEX N N N N N 3110 0 3 0.00 0 0 0.00 0 0 0 3575 2645 3110 0.00 0.00 0 0 3110 3110 3110 3110 3110 3110 3110 21 465 500 1860 5 1 4200000 131 -2.15 1.06 12 0.00 -1445.00 2944.00 3395 20231128 -8.39 1636 20240503 90.10 3350 -7.16 20240124 1636 90.10 20240503 3395 -8.39 20231128 1636 90.10 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
9 20241128 091113 57 100.00 KONEX N N N N N 3110 0 3 0.00 0 0 0.00 0 0 0 3575 2645 3110 0.00 0.00 0 0 3110 3110 3110 3110 3110 3110 3110 21 465 500 1860 5 1 4200000 131 -2.15 1.06 12 0.00 -1445.00 2944.00 3395 20231128 -8.39 1636 20240503 90.10 3350 -7.16 20240124 1636 90.10 20240503 3395 -8.39 20231128 1636 90.10 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
10 20241127 161047 57 100.00 KONEX N N N N N 3110 0 3 0.00 0 0 0.00 0 0 0 3575 2645 3110 0.00 0.00 0 0 3110 3110 3110 3110 3110 3110 3110 21 465 500 1860 5 1 4200000 131 -2.15 1.06 12 0.00 -1445.00 2944.00 3395 20231128 -8.39 1636 20240503 90.10 3350 -7.16 20240124 1636 90.10 20240503 3395 -8.39 20231128 1636 90.10 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
11 20241127 151109 57 100.00 KONEX N N N N N 3110 0 3 0.00 0 0 0.00 0 0 0 3575 2645 3110 0.00 0.00 0 0 3110 3110 3110 3110 3110 3110 3110 21 465 500 1860 5 1 4200000 131 -2.15 1.06 12 0.00 -1445.00 2944.00 3395 20231128 -8.39 1636 20240503 90.10 3350 -7.16 20240124 1636 90.10 20240503 3395 -8.39 20231128 1636 90.10 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
12 20241127 141105 57 100.00 KONEX N N N N N 3110 0 3 0.00 0 0 0.00 0 0 0 3575 2645 3110 0.00 0.00 0 0 3110 3110 3110 3110 3110 3110 3110 21 465 500 1860 5 1 4200000 131 -2.15 1.06 12 0.00 -1445.00 2944.00 3395 20231128 -8.39 1636 20240503 90.10 3350 -7.16 20240124 1636 90.10 20240503 3395 -8.39 20231128 1636 90.10 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N