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
456700/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
20241128,161438,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231121,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231128,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241128,151507,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231121,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231128,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241128,141505,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231121,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231128,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241128,131501,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231121,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231128,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241128,121459,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231121,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231128,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241128,111504,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231121,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231128,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241128,101501,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231121,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231128,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241128,091458,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231121,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231128,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241127,161421,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231120,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231127,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241127,151449,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231120,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231127,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20241127,141442,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231120,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231127,19000,0.00,20241112,0.00,N,456700,500,4 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 161438 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231121 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231128 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
3 20241128 151507 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231121 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231128 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
4 20241128 141505 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231121 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231128 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
5 20241128 131501 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231121 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231128 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
6 20241128 121459 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231121 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231128 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
7 20241128 111504 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231121 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231128 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
8 20241128 101501 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231121 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231128 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
9 20241128 091458 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231121 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231128 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
10 20241127 161421 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231120 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231127 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
11 20241127 151449 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231120 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231127 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N
12 20241127 141442 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 19000 19000 19000 19000 19000 19000 19000 5 2850 500 12920 10 1 900000 171 29.97 1.01 12 0.00 634.00 18785.00 25000 20231120 -24.00 19000 20241112 0.00 25000 -24.00 20240102 19000 0.00 20241112 25000 -24.00 20231127 19000 0.00 20241112 0.00 N 456700 500 4 억 0 N N 0 N 00 N