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
233250/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
20241128,161109,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241128,151130,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241128,141127,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241128,131126,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241128,121127,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241128,111131,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241128,101128,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241128,091123,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241127,161057,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1300,5,-7.51,32500,2,0.00,16500,16500,16000,19890,14710,17300,16250.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241127,151120,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1300,5,-7.51,32500,2,0.00,16500,16500,16000,19890,14710,17300,16250.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241127,141116,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1300,5,-7.51,32500,2,0.00,16500,16500,16000,19890,14710,17300,16250.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 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 161109 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16666 16332 16166 15832 15666 16250 15750 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
3 20241128 151130 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16666 16332 16166 15832 15666 16250 15750 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
4 20241128 141127 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16666 16332 16166 15832 15666 16250 15750 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
5 20241128 131126 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16666 16332 16166 15832 15666 16250 15750 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
6 20241128 121127 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16666 16332 16166 15832 15666 16250 15750 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
7 20241128 111131 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16666 16332 16166 15832 15666 16250 15750 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
8 20241128 101128 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16666 16332 16166 15832 15666 16250 15750 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
9 20241128 091123 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16666 16332 16166 15832 15666 16250 15750 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
10 20241127 161057 57 100.00 KONEX N N N N N 16000 -1300 5 -7.51 32500 2 0.00 16500 16500 16000 19890 14710 17300 16250.00 0.00 0 0 17300 17300 17300 17300 17300 17300 17300 11 2590 500 10720 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
11 20241127 151120 57 100.00 KONEX N N N N N 16000 -1300 5 -7.51 32500 2 0.00 16500 16500 16000 19890 14710 17300 16250.00 0.00 0 0 17300 17300 17300 17300 17300 17300 17300 11 2590 500 10720 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
12 20241127 141116 57 100.00 KONEX N N N N N 16000 -1300 5 -7.51 32500 2 0.00 16500 16500 16000 19890 14710 17300 16250.00 0.00 0 0 17300 17300 17300 17300 17300 17300 17300 11 2590 500 10720 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N