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
448900/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
20241128,161426,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241128,151454,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241128,141452,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241128,131449,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241128,121446,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241128,111451,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241128,101447,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241128,091446,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241127,161409,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241127,151437,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241127,141430,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231205,0.00,N,448900,500,25 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 161426 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
3 20241128 151454 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
4 20241128 141452 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
5 20241128 131449 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
6 20241128 121446 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
7 20241128 111451 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
8 20241128 101447 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
9 20241128 091446 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
10 20241127 161409 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
11 20241127 151437 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N
12 20241127 141430 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231205 0.00 N 448900 500 25 억 0 N N 0 N 00 N