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
250030/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
20241128,161127,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-190,5,-3.17,172390,30,41.67,6000,6000,5600,6880,5100,5990,5746.33,0.00,0,0,6116,6052,5926,5862,5736,6085,5895,13,890,500,3710,10,1,2589337,150,-5.07,7.30,12,0.00,-1143.00,794.00,11100,20241030,-47.75,2915,20231123,98.97,11100,-47.75,20241030,3140,84.71,20240131,11100,-47.75,20241030,3100,87.10,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241128,151149,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-190,5,-3.17,143390,25,34.72,6000,6000,5600,6880,5100,5990,5735.60,0.00,0,0,6116,6052,5926,5862,5736,6085,5895,13,890,500,3710,10,1,2589337,150,-5.07,7.30,12,0.00,-1143.00,794.00,11100,20241030,-47.75,2915,20231123,98.97,11100,-47.75,20241030,3140,84.71,20240131,11100,-47.75,20241030,3100,87.10,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241128,141145,57,100.00,KONEX,,,N,N,N,N, ,N,5990,0,3,0.00,137590,24,33.33,6000,6000,5600,6880,5100,5990,5732.92,0.00,0,0,6116,6052,5926,5862,5736,6085,5895,13,890,500,3710,10,1,2589337,155,-5.24,7.54,12,0.00,-1143.00,794.00,11100,20241030,-46.04,2915,20231123,105.49,11100,-46.04,20241030,3140,90.76,20240131,11100,-46.04,20241030,3100,93.23,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241128,131145,57,100.00,KONEX,,,N,N,N,N, ,N,5990,0,3,0.00,137590,24,33.33,6000,6000,5600,6880,5100,5990,5732.92,0.00,0,0,6116,6052,5926,5862,5736,6085,5895,13,890,500,3710,10,1,2589337,155,-5.24,7.54,12,0.00,-1143.00,794.00,11100,20241030,-46.04,2915,20231123,105.49,11100,-46.04,20241030,3140,90.76,20240131,11100,-46.04,20241030,3100,93.23,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241128,121145,57,100.00,KONEX,,,N,N,N,N, ,N,5990,0,3,0.00,137590,24,33.33,6000,6000,5600,6880,5100,5990,5732.92,0.00,0,0,6116,6052,5926,5862,5736,6085,5895,13,890,500,3710,10,1,2589337,155,-5.24,7.54,12,0.00,-1143.00,794.00,11100,20241030,-46.04,2915,20231123,105.49,11100,-46.04,20241030,3140,90.76,20240131,11100,-46.04,20241030,3100,93.23,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241128,111149,57,100.00,KONEX,,,N,N,N,N, ,N,5990,0,3,0.00,137590,24,33.33,6000,6000,5600,6880,5100,5990,5732.92,0.00,0,0,6116,6052,5926,5862,5736,6085,5895,13,890,500,3710,10,1,2589337,155,-5.24,7.54,12,0.00,-1143.00,794.00,11100,20241030,-46.04,2915,20231123,105.49,11100,-46.04,20241030,3140,90.76,20240131,11100,-46.04,20241030,3100,93.23,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241128,101146,57,100.00,KONEX,,,N,N,N,N, ,N,5990,0,3,0.00,137590,24,33.33,6000,6000,5600,6880,5100,5990,5732.92,0.00,0,0,6116,6052,5926,5862,5736,6085,5895,13,890,500,3710,10,1,2589337,155,-5.24,7.54,12,0.00,-1143.00,794.00,11100,20241030,-46.04,2915,20231123,105.49,11100,-46.04,20241030,3140,90.76,20240131,11100,-46.04,20241030,3100,93.23,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241128,091142,57,100.00,KONEX,,,N,N,N,N, ,N,6000,10,2,0.17,6000,1,1.39,6000,6000,6000,6880,5100,5990,6000.00,0.00,0,0,6116,6052,5926,5862,5736,6085,5895,13,890,500,3710,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,11100,20241030,-45.95,2915,20231123,105.83,11100,-45.95,20241030,3140,91.08,20240131,11100,-45.95,20241030,3100,93.55,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241127,161115,57,100.00,KONEX,,,N,N,N,N, ,N,5990,0,3,0.00,430330,72,218.18,5990,5990,5800,6880,5100,5990,5976.81,0.00,0,0,5990,5990,5990,5990,5990,5990,5990,13,890,500,3710,10,1,2589337,155,-5.24,7.54,12,0.00,-1143.00,794.00,11100,20241030,-46.04,2915,20231123,105.49,11100,-46.04,20241030,3140,90.76,20240131,11100,-46.04,20241030,3100,93.23,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241127,151138,57,100.00,KONEX,,,N,N,N,N, ,N,5990,0,3,0.00,430330,72,218.18,5990,5990,5800,6880,5100,5990,5976.81,0.00,0,0,5990,5990,5990,5990,5990,5990,5990,13,890,500,3710,10,1,2589337,155,-5.24,7.54,12,0.00,-1143.00,794.00,11100,20241030,-46.04,2915,20231123,105.49,11100,-46.04,20241030,3140,90.76,20240131,11100,-46.04,20241030,3100,93.23,20231130,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241127,141133,57,100.00,KONEX,,,N,N,N,N, ,N,5990,0,3,0.00,430330,72,218.18,5990,5990,5800,6880,5100,5990,5976.81,0.00,0,0,5990,5990,5990,5990,5990,5990,5990,13,890,500,3710,10,1,2589337,155,-5.24,7.54,12,0.00,-1143.00,794.00,11100,20241030,-46.04,2915,20231123,105.49,11100,-46.04,20241030,3140,90.76,20240131,11100,-46.04,20241030,3100,93.23,20231130,0.00,N,250030,500,12 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 161127 57 100.00 KONEX N N N N N 5800 -190 5 -3.17 172390 30 41.67 6000 6000 5600 6880 5100 5990 5746.33 0.00 0 0 6116 6052 5926 5862 5736 6085 5895 13 890 500 3710 10 1 2589337 150 -5.07 7.30 12 0.00 -1143.00 794.00 11100 20241030 -47.75 2915 20231123 98.97 11100 -47.75 20241030 3140 84.71 20240131 11100 -47.75 20241030 3100 87.10 20231130 0.00 N 250030 500 12 억 0 N N 0 N 00 N
3 20241128 151149 57 100.00 KONEX N N N N N 5800 -190 5 -3.17 143390 25 34.72 6000 6000 5600 6880 5100 5990 5735.60 0.00 0 0 6116 6052 5926 5862 5736 6085 5895 13 890 500 3710 10 1 2589337 150 -5.07 7.30 12 0.00 -1143.00 794.00 11100 20241030 -47.75 2915 20231123 98.97 11100 -47.75 20241030 3140 84.71 20240131 11100 -47.75 20241030 3100 87.10 20231130 0.00 N 250030 500 12 억 0 N N 0 N 00 N
4 20241128 141145 57 100.00 KONEX N N N N N 5990 0 3 0.00 137590 24 33.33 6000 6000 5600 6880 5100 5990 5732.92 0.00 0 0 6116 6052 5926 5862 5736 6085 5895 13 890 500 3710 10 1 2589337 155 -5.24 7.54 12 0.00 -1143.00 794.00 11100 20241030 -46.04 2915 20231123 105.49 11100 -46.04 20241030 3140 90.76 20240131 11100 -46.04 20241030 3100 93.23 20231130 0.00 N 250030 500 12 억 0 N N 0 N 00 N
5 20241128 131145 57 100.00 KONEX N N N N N 5990 0 3 0.00 137590 24 33.33 6000 6000 5600 6880 5100 5990 5732.92 0.00 0 0 6116 6052 5926 5862 5736 6085 5895 13 890 500 3710 10 1 2589337 155 -5.24 7.54 12 0.00 -1143.00 794.00 11100 20241030 -46.04 2915 20231123 105.49 11100 -46.04 20241030 3140 90.76 20240131 11100 -46.04 20241030 3100 93.23 20231130 0.00 N 250030 500 12 억 0 N N 0 N 00 N
6 20241128 121145 57 100.00 KONEX N N N N N 5990 0 3 0.00 137590 24 33.33 6000 6000 5600 6880 5100 5990 5732.92 0.00 0 0 6116 6052 5926 5862 5736 6085 5895 13 890 500 3710 10 1 2589337 155 -5.24 7.54 12 0.00 -1143.00 794.00 11100 20241030 -46.04 2915 20231123 105.49 11100 -46.04 20241030 3140 90.76 20240131 11100 -46.04 20241030 3100 93.23 20231130 0.00 N 250030 500 12 억 0 N N 0 N 00 N
7 20241128 111149 57 100.00 KONEX N N N N N 5990 0 3 0.00 137590 24 33.33 6000 6000 5600 6880 5100 5990 5732.92 0.00 0 0 6116 6052 5926 5862 5736 6085 5895 13 890 500 3710 10 1 2589337 155 -5.24 7.54 12 0.00 -1143.00 794.00 11100 20241030 -46.04 2915 20231123 105.49 11100 -46.04 20241030 3140 90.76 20240131 11100 -46.04 20241030 3100 93.23 20231130 0.00 N 250030 500 12 억 0 N N 0 N 00 N
8 20241128 101146 57 100.00 KONEX N N N N N 5990 0 3 0.00 137590 24 33.33 6000 6000 5600 6880 5100 5990 5732.92 0.00 0 0 6116 6052 5926 5862 5736 6085 5895 13 890 500 3710 10 1 2589337 155 -5.24 7.54 12 0.00 -1143.00 794.00 11100 20241030 -46.04 2915 20231123 105.49 11100 -46.04 20241030 3140 90.76 20240131 11100 -46.04 20241030 3100 93.23 20231130 0.00 N 250030 500 12 억 0 N N 0 N 00 N
9 20241128 091142 57 100.00 KONEX N N N N N 6000 10 2 0.17 6000 1 1.39 6000 6000 6000 6880 5100 5990 6000.00 0.00 0 0 6116 6052 5926 5862 5736 6085 5895 13 890 500 3710 10 1 2589337 155 -5.25 7.56 12 0.00 -1143.00 794.00 11100 20241030 -45.95 2915 20231123 105.83 11100 -45.95 20241030 3140 91.08 20240131 11100 -45.95 20241030 3100 93.55 20231130 0.00 N 250030 500 12 억 0 N N 0 N 00 N
10 20241127 161115 57 100.00 KONEX N N N N N 5990 0 3 0.00 430330 72 218.18 5990 5990 5800 6880 5100 5990 5976.81 0.00 0 0 5990 5990 5990 5990 5990 5990 5990 13 890 500 3710 10 1 2589337 155 -5.24 7.54 12 0.00 -1143.00 794.00 11100 20241030 -46.04 2915 20231123 105.49 11100 -46.04 20241030 3140 90.76 20240131 11100 -46.04 20241030 3100 93.23 20231130 0.00 N 250030 500 12 억 0 N N 0 N 00 N
11 20241127 151138 57 100.00 KONEX N N N N N 5990 0 3 0.00 430330 72 218.18 5990 5990 5800 6880 5100 5990 5976.81 0.00 0 0 5990 5990 5990 5990 5990 5990 5990 13 890 500 3710 10 1 2589337 155 -5.24 7.54 12 0.00 -1143.00 794.00 11100 20241030 -46.04 2915 20231123 105.49 11100 -46.04 20241030 3140 90.76 20240131 11100 -46.04 20241030 3100 93.23 20231130 0.00 N 250030 500 12 억 0 N N 0 N 00 N
12 20241127 141133 57 100.00 KONEX N N N N N 5990 0 3 0.00 430330 72 218.18 5990 5990 5800 6880 5100 5990 5976.81 0.00 0 0 5990 5990 5990 5990 5990 5990 5990 13 890 500 3710 10 1 2589337 155 -5.24 7.54 12 0.00 -1143.00 794.00 11100 20241030 -46.04 2915 20231123 105.49 11100 -46.04 20241030 3140 90.76 20240131 11100 -46.04 20241030 3100 93.23 20231130 0.00 N 250030 500 12 억 0 N N 0 N 00 N