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
390110/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
20241128,161343,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,101803,55,0.00,1851,2125,1575,2125,1574,1851,1850.96,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3795,20231124,-51.23,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241128,151409,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,101803,55,0.00,1851,2125,1575,2125,1574,1851,1850.96,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3795,20231124,-51.23,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241128,141407,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,101803,55,0.00,1851,2125,1575,2125,1574,1851,1850.96,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3795,20231124,-51.23,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241128,131405,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,101803,55,0.00,1851,2125,1575,2125,1574,1851,1850.96,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3795,20231124,-51.23,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241128,121403,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,101803,55,0.00,1851,2125,1575,2125,1574,1851,1850.96,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3795,20231124,-51.23,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241128,111407,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,101803,55,0.00,1851,2125,1575,2125,1574,1851,1850.96,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3795,20231124,-51.23,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241128,101404,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,101803,55,0.00,1851,2125,1575,2125,1574,1851,1850.96,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3795,20231124,-51.23,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241128,091403,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,0,0,0.00,0,0,0,2125,1574,1851,0.00,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3795,20231124,-51.23,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241127,161328,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,0,0,0.00,0,0,0,2125,1574,1851,0.00,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3950,20231120,-53.14,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241127,151355,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,0,0,0.00,0,0,0,2125,1574,1851,0.00,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3950,20231120,-53.14,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241127,141349,57,100.00,KONEX,,,N,N,N,N, ,N,1851,0,3,0.00,0,0,0.00,0,0,0,2125,1574,1851,0.00,0.00,0,0,1851,1851,1851,1851,1851,1851,1851,45,274,500,1110,1,1,9087297,168,-5.03,6.36,12,0.00,-368.00,291.00,3950,20231120,-53.14,1016,20240422,82.19,2935,-36.93,20240108,1016,82.19,20240422,3700,-49.97,20231128,1016,82.19,20240422,0.00,N,390110,500,45 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 161343 57 100.00 KONEX N N N N N 1851 0 3 0.00 101803 55 0.00 1851 2125 1575 2125 1574 1851 1850.96 0.00 0 0 1851 1851 1851 1851 1851 1851 1851 45 274 500 1110 1 1 9087297 168 -5.03 6.36 12 0.00 -368.00 291.00 3795 20231124 -51.23 1016 20240422 82.19 2935 -36.93 20240108 1016 82.19 20240422 3700 -49.97 20231128 1016 82.19 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
3 20241128 151409 57 100.00 KONEX N N N N N 1851 0 3 0.00 101803 55 0.00 1851 2125 1575 2125 1574 1851 1850.96 0.00 0 0 1851 1851 1851 1851 1851 1851 1851 45 274 500 1110 1 1 9087297 168 -5.03 6.36 12 0.00 -368.00 291.00 3795 20231124 -51.23 1016 20240422 82.19 2935 -36.93 20240108 1016 82.19 20240422 3700 -49.97 20231128 1016 82.19 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
4 20241128 141407 57 100.00 KONEX N N N N N 1851 0 3 0.00 101803 55 0.00 1851 2125 1575 2125 1574 1851 1850.96 0.00 0 0 1851 1851 1851 1851 1851 1851 1851 45 274 500 1110 1 1 9087297 168 -5.03 6.36 12 0.00 -368.00 291.00 3795 20231124 -51.23 1016 20240422 82.19 2935 -36.93 20240108 1016 82.19 20240422 3700 -49.97 20231128 1016 82.19 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
5 20241128 131405 57 100.00 KONEX N N N N N 1851 0 3 0.00 101803 55 0.00 1851 2125 1575 2125 1574 1851 1850.96 0.00 0 0 1851 1851 1851 1851 1851 1851 1851 45 274 500 1110 1 1 9087297 168 -5.03 6.36 12 0.00 -368.00 291.00 3795 20231124 -51.23 1016 20240422 82.19 2935 -36.93 20240108 1016 82.19 20240422 3700 -49.97 20231128 1016 82.19 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
6 20241128 121403 57 100.00 KONEX N N N N N 1851 0 3 0.00 101803 55 0.00 1851 2125 1575 2125 1574 1851 1850.96 0.00 0 0 1851 1851 1851 1851 1851 1851 1851 45 274 500 1110 1 1 9087297 168 -5.03 6.36 12 0.00 -368.00 291.00 3795 20231124 -51.23 1016 20240422 82.19 2935 -36.93 20240108 1016 82.19 20240422 3700 -49.97 20231128 1016 82.19 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
7 20241128 111407 57 100.00 KONEX N N N N N 1851 0 3 0.00 101803 55 0.00 1851 2125 1575 2125 1574 1851 1850.96 0.00 0 0 1851 1851 1851 1851 1851 1851 1851 45 274 500 1110 1 1 9087297 168 -5.03 6.36 12 0.00 -368.00 291.00 3795 20231124 -51.23 1016 20240422 82.19 2935 -36.93 20240108 1016 82.19 20240422 3700 -49.97 20231128 1016 82.19 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
8 20241128 101404 57 100.00 KONEX N N N N N 1851 0 3 0.00 101803 55 0.00 1851 2125 1575 2125 1574 1851 1850.96 0.00 0 0 1851 1851 1851 1851 1851 1851 1851 45 274 500 1110 1 1 9087297 168 -5.03 6.36 12 0.00 -368.00 291.00 3795 20231124 -51.23 1016 20240422 82.19 2935 -36.93 20240108 1016 82.19 20240422 3700 -49.97 20231128 1016 82.19 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
9 20241128 091403 57 100.00 KONEX N N N N N 1851 0 3 0.00 0 0 0.00 0 0 0 2125 1574 1851 0.00 0.00 0 0 1851 1851 1851 1851 1851 1851 1851 45 274 500 1110 1 1 9087297 168 -5.03 6.36 12 0.00 -368.00 291.00 3795 20231124 -51.23 1016 20240422 82.19 2935 -36.93 20240108 1016 82.19 20240422 3700 -49.97 20231128 1016 82.19 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
10 20241127 161328 57 100.00 KONEX N N N N N 1851 0 3 0.00 0 0 0.00 0 0 0 2125 1574 1851 0.00 0.00 0 0 1851 1851 1851 1851 1851 1851 1851 45 274 500 1110 1 1 9087297 168 -5.03 6.36 12 0.00 -368.00 291.00 3950 20231120 -53.14 1016 20240422 82.19 2935 -36.93 20240108 1016 82.19 20240422 3700 -49.97 20231128 1016 82.19 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
11 20241127 151355 57 100.00 KONEX N N N N N 1851 0 3 0.00 0 0 0.00 0 0 0 2125 1574 1851 0.00 0.00 0 0 1851 1851 1851 1851 1851 1851 1851 45 274 500 1110 1 1 9087297 168 -5.03 6.36 12 0.00 -368.00 291.00 3950 20231120 -53.14 1016 20240422 82.19 2935 -36.93 20240108 1016 82.19 20240422 3700 -49.97 20231128 1016 82.19 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
12 20241127 141349 57 100.00 KONEX N N N N N 1851 0 3 0.00 0 0 0.00 0 0 0 2125 1574 1851 0.00 0.00 0 0 1851 1851 1851 1851 1851 1851 1851 45 274 500 1110 1 1 9087297 168 -5.03 6.36 12 0.00 -368.00 291.00 3950 20231120 -53.14 1016 20240422 82.19 2935 -36.93 20240108 1016 82.19 20240422 3700 -49.97 20231128 1016 82.19 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N