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
092590/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
20241128,160802,57,100.00,KONEX,,,N,N,N,N, ,N,869,36,2,4.32,869,1,5.00,869,869,869,957,709,833,869.00,0.00,0,0,833,833,833,833,833,833,833,36,124,500,490,1,1,7291098,63,-5.05,0.44,12,0.00,-172.00,1976.00,1262,20231122,-31.14,515,20240124,68.74,1247,-30.31,20241024,515,68.74,20240124,1247,-30.31,20241024,515,68.74,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241128,150818,57,100.00,KONEX,,,N,N,N,N, ,N,869,36,2,4.32,869,1,5.00,869,869,869,957,709,833,869.00,0.00,0,0,833,833,833,833,833,833,833,36,124,500,490,1,1,7291098,63,-5.05,0.44,12,0.00,-172.00,1976.00,1262,20231122,-31.14,515,20240124,68.74,1247,-30.31,20241024,515,68.74,20240124,1247,-30.31,20241024,515,68.74,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241128,140815,57,100.00,KONEX,,,N,N,N,N, ,N,869,36,2,4.32,869,1,5.00,869,869,869,957,709,833,869.00,0.00,0,0,833,833,833,833,833,833,833,36,124,500,490,1,1,7291098,63,-5.05,0.44,12,0.00,-172.00,1976.00,1262,20231122,-31.14,515,20240124,68.74,1247,-30.31,20241024,515,68.74,20240124,1247,-30.31,20241024,515,68.74,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241128,130814,57,100.00,KONEX,,,N,N,N,N, ,N,869,36,2,4.32,869,1,5.00,869,869,869,957,709,833,869.00,0.00,0,0,833,833,833,833,833,833,833,36,124,500,490,1,1,7291098,63,-5.05,0.44,12,0.00,-172.00,1976.00,1262,20231122,-31.14,515,20240124,68.74,1247,-30.31,20241024,515,68.74,20240124,1247,-30.31,20241024,515,68.74,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241128,120817,57,100.00,KONEX,,,N,N,N,N, ,N,869,36,2,4.32,869,1,5.00,869,869,869,957,709,833,869.00,0.00,0,0,833,833,833,833,833,833,833,36,124,500,490,1,1,7291098,63,-5.05,0.44,12,0.00,-172.00,1976.00,1262,20231122,-31.14,515,20240124,68.74,1247,-30.31,20241024,515,68.74,20240124,1247,-30.31,20241024,515,68.74,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241128,110819,57,100.00,KONEX,,,N,N,N,N, ,N,869,36,2,4.32,869,1,5.00,869,869,869,957,709,833,869.00,0.00,0,0,833,833,833,833,833,833,833,36,124,500,490,1,1,7291098,63,-5.05,0.44,12,0.00,-172.00,1976.00,1262,20231122,-31.14,515,20240124,68.74,1247,-30.31,20241024,515,68.74,20240124,1247,-30.31,20241024,515,68.74,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241128,100816,57,100.00,KONEX,,,N,N,N,N, ,N,869,36,2,4.32,869,1,5.00,869,869,869,957,709,833,869.00,0.00,0,0,833,833,833,833,833,833,833,36,124,500,490,1,1,7291098,63,-5.05,0.44,12,0.00,-172.00,1976.00,1262,20231122,-31.14,515,20240124,68.74,1247,-30.31,20241024,515,68.74,20240124,1247,-30.31,20241024,515,68.74,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241128,090814,57,100.00,KONEX,,,N,N,N,N, ,N,833,0,3,0.00,0,0,0.00,0,0,0,957,709,833,0.00,0.00,0,0,833,833,833,833,833,833,833,36,124,500,490,1,1,7291098,61,-4.84,0.42,12,0.00,-172.00,1976.00,1262,20231122,-33.99,515,20240124,61.75,1247,-33.20,20241024,515,61.75,20240124,1247,-33.20,20241024,515,61.75,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241127,160756,57,100.00,KONEX,,,N,N,N,N, ,N,833,-147,4,-15.00,16660,20,2000.00,833,833,833,1127,833,980,833.00,0.00,0,0,980,980,980,980,980,980,980,36,147,500,580,1,1,7291098,61,-4.84,0.42,12,0.00,-172.00,1976.00,1262,20231122,-33.99,515,20240124,61.75,1247,-33.20,20241024,515,61.75,20240124,1247,-33.20,20241024,515,61.75,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241127,150810,57,100.00,KONEX,,,N,N,N,N, ,N,833,-147,4,-15.00,16660,20,2000.00,833,833,833,1127,833,980,833.00,0.00,0,0,980,980,980,980,980,980,980,36,147,500,580,1,1,7291098,61,-4.84,0.42,12,0.00,-172.00,1976.00,1262,20231122,-33.99,515,20240124,61.75,1247,-33.20,20241024,515,61.75,20240124,1247,-33.20,20241024,515,61.75,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241127,140810,57,100.00,KONEX,,,N,N,N,N, ,N,833,-147,4,-15.00,16660,20,2000.00,833,833,833,1127,833,980,833.00,0.00,0,0,980,980,980,980,980,980,980,36,147,500,580,1,1,7291098,61,-4.84,0.42,12,0.00,-172.00,1976.00,1262,20231122,-33.99,515,20240124,61.75,1247,-33.20,20241024,515,61.75,20240124,1247,-33.20,20241024,515,61.75,20240124,0.00,N,092590,500,36 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 160802 57 100.00 KONEX N N N N N 869 36 2 4.32 869 1 5.00 869 869 869 957 709 833 869.00 0.00 0 0 833 833 833 833 833 833 833 36 124 500 490 1 1 7291098 63 -5.05 0.44 12 0.00 -172.00 1976.00 1262 20231122 -31.14 515 20240124 68.74 1247 -30.31 20241024 515 68.74 20240124 1247 -30.31 20241024 515 68.74 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
3 20241128 150818 57 100.00 KONEX N N N N N 869 36 2 4.32 869 1 5.00 869 869 869 957 709 833 869.00 0.00 0 0 833 833 833 833 833 833 833 36 124 500 490 1 1 7291098 63 -5.05 0.44 12 0.00 -172.00 1976.00 1262 20231122 -31.14 515 20240124 68.74 1247 -30.31 20241024 515 68.74 20240124 1247 -30.31 20241024 515 68.74 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
4 20241128 140815 57 100.00 KONEX N N N N N 869 36 2 4.32 869 1 5.00 869 869 869 957 709 833 869.00 0.00 0 0 833 833 833 833 833 833 833 36 124 500 490 1 1 7291098 63 -5.05 0.44 12 0.00 -172.00 1976.00 1262 20231122 -31.14 515 20240124 68.74 1247 -30.31 20241024 515 68.74 20240124 1247 -30.31 20241024 515 68.74 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
5 20241128 130814 57 100.00 KONEX N N N N N 869 36 2 4.32 869 1 5.00 869 869 869 957 709 833 869.00 0.00 0 0 833 833 833 833 833 833 833 36 124 500 490 1 1 7291098 63 -5.05 0.44 12 0.00 -172.00 1976.00 1262 20231122 -31.14 515 20240124 68.74 1247 -30.31 20241024 515 68.74 20240124 1247 -30.31 20241024 515 68.74 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
6 20241128 120817 57 100.00 KONEX N N N N N 869 36 2 4.32 869 1 5.00 869 869 869 957 709 833 869.00 0.00 0 0 833 833 833 833 833 833 833 36 124 500 490 1 1 7291098 63 -5.05 0.44 12 0.00 -172.00 1976.00 1262 20231122 -31.14 515 20240124 68.74 1247 -30.31 20241024 515 68.74 20240124 1247 -30.31 20241024 515 68.74 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
7 20241128 110819 57 100.00 KONEX N N N N N 869 36 2 4.32 869 1 5.00 869 869 869 957 709 833 869.00 0.00 0 0 833 833 833 833 833 833 833 36 124 500 490 1 1 7291098 63 -5.05 0.44 12 0.00 -172.00 1976.00 1262 20231122 -31.14 515 20240124 68.74 1247 -30.31 20241024 515 68.74 20240124 1247 -30.31 20241024 515 68.74 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
8 20241128 100816 57 100.00 KONEX N N N N N 869 36 2 4.32 869 1 5.00 869 869 869 957 709 833 869.00 0.00 0 0 833 833 833 833 833 833 833 36 124 500 490 1 1 7291098 63 -5.05 0.44 12 0.00 -172.00 1976.00 1262 20231122 -31.14 515 20240124 68.74 1247 -30.31 20241024 515 68.74 20240124 1247 -30.31 20241024 515 68.74 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
9 20241128 090814 57 100.00 KONEX N N N N N 833 0 3 0.00 0 0 0.00 0 0 0 957 709 833 0.00 0.00 0 0 833 833 833 833 833 833 833 36 124 500 490 1 1 7291098 61 -4.84 0.42 12 0.00 -172.00 1976.00 1262 20231122 -33.99 515 20240124 61.75 1247 -33.20 20241024 515 61.75 20240124 1247 -33.20 20241024 515 61.75 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
10 20241127 160756 57 100.00 KONEX N N N N N 833 -147 4 -15.00 16660 20 2000.00 833 833 833 1127 833 980 833.00 0.00 0 0 980 980 980 980 980 980 980 36 147 500 580 1 1 7291098 61 -4.84 0.42 12 0.00 -172.00 1976.00 1262 20231122 -33.99 515 20240124 61.75 1247 -33.20 20241024 515 61.75 20240124 1247 -33.20 20241024 515 61.75 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
11 20241127 150810 57 100.00 KONEX N N N N N 833 -147 4 -15.00 16660 20 2000.00 833 833 833 1127 833 980 833.00 0.00 0 0 980 980 980 980 980 980 980 36 147 500 580 1 1 7291098 61 -4.84 0.42 12 0.00 -172.00 1976.00 1262 20231122 -33.99 515 20240124 61.75 1247 -33.20 20241024 515 61.75 20240124 1247 -33.20 20241024 515 61.75 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
12 20241127 140810 57 100.00 KONEX N N N N N 833 -147 4 -15.00 16660 20 2000.00 833 833 833 1127 833 980 833.00 0.00 0 0 980 980 980 980 980 980 980 36 147 500 580 1 1 7291098 61 -4.84 0.42 12 0.00 -172.00 1976.00 1262 20231122 -33.99 515 20240124 61.75 1247 -33.20 20241024 515 61.75 20240124 1247 -33.20 20241024 515 61.75 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N