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
302920/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
20241128,161225,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241128,151249,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241128,141246,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241128,131244,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241128,121244,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241128,111247,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241128,101245,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241128,091243,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241127,161211,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241127,151236,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241127,141231,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,13440,20231214,-50.82,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 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 161225 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 6610 6610 6610 6610 6610 6610 6610 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 13440 20231214 -50.82 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
3 20241128 151249 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 6610 6610 6610 6610 6610 6610 6610 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 13440 20231214 -50.82 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
4 20241128 141246 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 6610 6610 6610 6610 6610 6610 6610 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 13440 20231214 -50.82 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
5 20241128 131244 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 6610 6610 6610 6610 6610 6610 6610 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 13440 20231214 -50.82 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
6 20241128 121244 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 6610 6610 6610 6610 6610 6610 6610 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 13440 20231214 -50.82 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
7 20241128 111247 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 6610 6610 6610 6610 6610 6610 6610 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 13440 20231214 -50.82 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
8 20241128 101245 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 6610 6610 6610 6610 6610 6610 6610 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 13440 20231214 -50.82 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
9 20241128 091243 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 6610 6610 6610 6610 6610 6610 6610 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 13440 20231214 -50.82 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
10 20241127 161211 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 6610 6610 6610 6610 6610 6610 6610 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 13440 20231214 -50.82 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
11 20241127 151236 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 6610 6610 6610 6610 6610 6610 6610 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 13440 20231214 -50.82 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
12 20241127 141231 57 100.00 KONEX N N N N N 6610 0 3 0.00 0 0 0.00 0 0 0 7600 5620 6610 0.00 0.00 0 0 6610 6610 6610 6610 6610 6610 6610 23 990 500 3960 10 1 4552359 301 -17.49 3.53 12 0.00 -378.00 1874.00 13440 20231214 -50.82 4305 20240805 53.54 10490 -36.99 20240110 4305 53.54 20240805 13440 -50.82 20231214 4305 53.54 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N