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
227420/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
20241128,161104,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231121,0.00,1808,20231121,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231128,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241128,151124,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231121,0.00,1808,20231121,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231128,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241128,141121,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231121,0.00,1808,20231121,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231128,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241128,131120,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231121,0.00,1808,20231121,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231128,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241128,121121,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231121,0.00,1808,20231121,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231128,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241128,111125,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231121,0.00,1808,20231121,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231128,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241128,101122,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231121,0.00,1808,20231121,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231128,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241128,091118,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231121,0.00,1808,20231121,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231128,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241127,161051,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231120,0.00,1808,20231120,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231127,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241127,151114,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231120,0.00,1808,20231120,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231127,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241127,141110,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231120,0.00,1808,20231120,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231127,0.00,N,227420,500,190 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 161104 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231121 0.00 1808 20231121 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231128 0.00 N 227420 500 190 억 0 N N 0 N 00 N
3 20241128 151124 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231121 0.00 1808 20231121 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231128 0.00 N 227420 500 190 억 0 N N 0 N 00 N
4 20241128 141121 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231121 0.00 1808 20231121 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231128 0.00 N 227420 500 190 억 0 N N 0 N 00 N
5 20241128 131120 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231121 0.00 1808 20231121 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231128 0.00 N 227420 500 190 억 0 N N 0 N 00 N
6 20241128 121121 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231121 0.00 1808 20231121 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231128 0.00 N 227420 500 190 억 0 N N 0 N 00 N
7 20241128 111125 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231121 0.00 1808 20231121 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231128 0.00 N 227420 500 190 억 0 N N 0 N 00 N
8 20241128 101122 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231121 0.00 1808 20231121 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231128 0.00 N 227420 500 190 억 0 N N 0 N 00 N
9 20241128 091118 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231121 0.00 1808 20231121 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231128 0.00 N 227420 500 190 억 0 N N 0 N 00 N
10 20241127 161051 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231120 0.00 1808 20231120 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231127 0.00 N 227420 500 190 억 0 N N 0 N 00 N
11 20241127 151114 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231120 0.00 1808 20231120 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231127 0.00 N 227420 500 190 억 0 N N 0 N 00 N
12 20241127 141110 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231120 0.00 1808 20231120 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231127 0.00 N 227420 500 190 억 0 N N 0 N 00 N