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
244880/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
20241128,161123,57,100.00,KONEX,,,N,N,N,N, ,N,1899,-101,5,-5.05,1899000,1000,1587.30,1899,1899,1899,2300,1700,2000,1899.00,0.00,0,0,2133,2066,1933,1866,1733,2100,1900,25,300,500,1280,1,1,5020000,95,2.58,0.45,12,0.02,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241128,151144,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2133,2066,1933,1866,1733,2100,1900,25,300,500,1280,5,1,5020000,100,2.72,0.48,12,0.00,736.00,4203.00,3590,20240329,-44.29,1600,20241118,25.00,3590,-44.29,20240329,1600,25.00,20241118,3590,-44.29,20240329,1600,25.00,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241128,141141,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2133,2066,1933,1866,1733,2100,1900,25,300,500,1280,5,1,5020000,100,2.72,0.48,12,0.00,736.00,4203.00,3590,20240329,-44.29,1600,20241118,25.00,3590,-44.29,20240329,1600,25.00,20241118,3590,-44.29,20240329,1600,25.00,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241128,131140,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2133,2066,1933,1866,1733,2100,1900,25,300,500,1280,5,1,5020000,100,2.72,0.48,12,0.00,736.00,4203.00,3590,20240329,-44.29,1600,20241118,25.00,3590,-44.29,20240329,1600,25.00,20241118,3590,-44.29,20240329,1600,25.00,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241128,121140,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2133,2066,1933,1866,1733,2100,1900,25,300,500,1280,5,1,5020000,100,2.72,0.48,12,0.00,736.00,4203.00,3590,20240329,-44.29,1600,20241118,25.00,3590,-44.29,20240329,1600,25.00,20241118,3590,-44.29,20240329,1600,25.00,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241128,111144,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2133,2066,1933,1866,1733,2100,1900,25,300,500,1280,5,1,5020000,100,2.72,0.48,12,0.00,736.00,4203.00,3590,20240329,-44.29,1600,20241118,25.00,3590,-44.29,20240329,1600,25.00,20241118,3590,-44.29,20240329,1600,25.00,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241128,101141,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2133,2066,1933,1866,1733,2100,1900,25,300,500,1280,5,1,5020000,100,2.72,0.48,12,0.00,736.00,4203.00,3590,20240329,-44.29,1600,20241118,25.00,3590,-44.29,20240329,1600,25.00,20241118,3590,-44.29,20240329,1600,25.00,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241128,091138,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2133,2066,1933,1866,1733,2100,1900,25,300,500,1280,5,1,5020000,100,2.72,0.48,12,0.00,736.00,4203.00,3590,20240329,-44.29,1600,20241118,25.00,3590,-44.29,20240329,1600,25.00,20241118,3590,-44.29,20240329,1600,25.00,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241127,161110,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-25,5,-1.23,120483,63,252.00,1900,2000,1800,2325,1725,2025,1912.43,0.00,0,0,2235,2130,1965,1860,1695,2047,1777,25,300,500,1290,5,1,5020000,100,2.72,0.48,12,0.00,736.00,4203.00,3590,20240329,-44.29,1600,20241118,25.00,3590,-44.29,20240329,1600,25.00,20241118,3590,-44.29,20240329,1600,25.00,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241127,151133,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-25,5,-1.23,120483,63,252.00,1900,2000,1800,2325,1725,2025,1912.43,0.00,0,0,2235,2130,1965,1860,1695,2047,1777,25,300,500,1290,5,1,5020000,100,2.72,0.48,12,0.00,736.00,4203.00,3590,20240329,-44.29,1600,20241118,25.00,3590,-44.29,20240329,1600,25.00,20241118,3590,-44.29,20240329,1600,25.00,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241127,141128,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-25,5,-1.23,120483,63,252.00,1900,2000,1800,2325,1725,2025,1912.43,0.00,0,0,2235,2130,1965,1860,1695,2047,1777,25,300,500,1290,5,1,5020000,100,2.72,0.48,12,0.00,736.00,4203.00,3590,20240329,-44.29,1600,20241118,25.00,3590,-44.29,20240329,1600,25.00,20241118,3590,-44.29,20240329,1600,25.00,20241118,0.00,N,244880,500,25 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 161123 57 100.00 KONEX N N N N N 1899 -101 5 -5.05 1899000 1000 1587.30 1899 1899 1899 2300 1700 2000 1899.00 0.00 0 0 2133 2066 1933 1866 1733 2100 1900 25 300 500 1280 1 1 5020000 95 2.58 0.45 12 0.02 736.00 4203.00 3590 20240329 -47.10 1600 20241118 18.69 3590 -47.10 20240329 1600 18.69 20241118 3590 -47.10 20240329 1600 18.69 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
3 20241128 151144 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2133 2066 1933 1866 1733 2100 1900 25 300 500 1280 5 1 5020000 100 2.72 0.48 12 0.00 736.00 4203.00 3590 20240329 -44.29 1600 20241118 25.00 3590 -44.29 20240329 1600 25.00 20241118 3590 -44.29 20240329 1600 25.00 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
4 20241128 141141 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2133 2066 1933 1866 1733 2100 1900 25 300 500 1280 5 1 5020000 100 2.72 0.48 12 0.00 736.00 4203.00 3590 20240329 -44.29 1600 20241118 25.00 3590 -44.29 20240329 1600 25.00 20241118 3590 -44.29 20240329 1600 25.00 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
5 20241128 131140 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2133 2066 1933 1866 1733 2100 1900 25 300 500 1280 5 1 5020000 100 2.72 0.48 12 0.00 736.00 4203.00 3590 20240329 -44.29 1600 20241118 25.00 3590 -44.29 20240329 1600 25.00 20241118 3590 -44.29 20240329 1600 25.00 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
6 20241128 121140 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2133 2066 1933 1866 1733 2100 1900 25 300 500 1280 5 1 5020000 100 2.72 0.48 12 0.00 736.00 4203.00 3590 20240329 -44.29 1600 20241118 25.00 3590 -44.29 20240329 1600 25.00 20241118 3590 -44.29 20240329 1600 25.00 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
7 20241128 111144 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2133 2066 1933 1866 1733 2100 1900 25 300 500 1280 5 1 5020000 100 2.72 0.48 12 0.00 736.00 4203.00 3590 20240329 -44.29 1600 20241118 25.00 3590 -44.29 20240329 1600 25.00 20241118 3590 -44.29 20240329 1600 25.00 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
8 20241128 101141 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2133 2066 1933 1866 1733 2100 1900 25 300 500 1280 5 1 5020000 100 2.72 0.48 12 0.00 736.00 4203.00 3590 20240329 -44.29 1600 20241118 25.00 3590 -44.29 20240329 1600 25.00 20241118 3590 -44.29 20240329 1600 25.00 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
9 20241128 091138 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2133 2066 1933 1866 1733 2100 1900 25 300 500 1280 5 1 5020000 100 2.72 0.48 12 0.00 736.00 4203.00 3590 20240329 -44.29 1600 20241118 25.00 3590 -44.29 20240329 1600 25.00 20241118 3590 -44.29 20240329 1600 25.00 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
10 20241127 161110 57 100.00 KONEX N N N N N 2000 -25 5 -1.23 120483 63 252.00 1900 2000 1800 2325 1725 2025 1912.43 0.00 0 0 2235 2130 1965 1860 1695 2047 1777 25 300 500 1290 5 1 5020000 100 2.72 0.48 12 0.00 736.00 4203.00 3590 20240329 -44.29 1600 20241118 25.00 3590 -44.29 20240329 1600 25.00 20241118 3590 -44.29 20240329 1600 25.00 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
11 20241127 151133 57 100.00 KONEX N N N N N 2000 -25 5 -1.23 120483 63 252.00 1900 2000 1800 2325 1725 2025 1912.43 0.00 0 0 2235 2130 1965 1860 1695 2047 1777 25 300 500 1290 5 1 5020000 100 2.72 0.48 12 0.00 736.00 4203.00 3590 20240329 -44.29 1600 20241118 25.00 3590 -44.29 20240329 1600 25.00 20241118 3590 -44.29 20240329 1600 25.00 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
12 20241127 141128 57 100.00 KONEX N N N N N 2000 -25 5 -1.23 120483 63 252.00 1900 2000 1800 2325 1725 2025 1912.43 0.00 0 0 2235 2130 1965 1860 1695 2047 1777 25 300 500 1290 5 1 5020000 100 2.72 0.48 12 0.00 736.00 4203.00 3590 20240329 -44.29 1600 20241118 25.00 3590 -44.29 20240329 1600 25.00 20241118 3590 -44.29 20240329 1600 25.00 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N