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
176590/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
20241128,160957,57,100.00,KONEX,,,N,N,N,N, ,N,8480,-220,5,-2.53,1430230,165,10.34,8750,8750,8480,10000,7400,8700,8668.06,0.00,0,0,9166,8932,8566,8332,7966,9050,8450,29,1300,500,5740,10,1,5823333,494,-17.97,3.44,12,0.00,-472.00,2466.00,9870,20240826,-14.08,5750,20241011,47.48,9870,-14.08,20240826,5750,47.48,20241011,9870,-14.08,20240826,5750,47.48,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241128,151016,57,100.00,KONEX,,,N,N,N,N, ,N,8730,30,2,0.34,1006230,115,7.21,8750,8750,8730,10000,7400,8700,8749.83,0.00,0,0,9166,8932,8566,8332,7966,9050,8450,29,1300,500,5740,10,1,5823333,508,-18.50,3.54,12,0.00,-472.00,2466.00,9870,20240826,-11.55,5750,20241011,51.83,9870,-11.55,20240826,5750,51.83,20241011,9870,-11.55,20240826,5750,51.83,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241128,141013,57,100.00,KONEX,,,N,N,N,N, ,N,8730,30,2,0.34,1006230,115,7.21,8750,8750,8730,10000,7400,8700,8749.83,0.00,0,0,9166,8932,8566,8332,7966,9050,8450,29,1300,500,5740,10,1,5823333,508,-18.50,3.54,12,0.00,-472.00,2466.00,9870,20240826,-11.55,5750,20241011,51.83,9870,-11.55,20240826,5750,51.83,20241011,9870,-11.55,20240826,5750,51.83,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241128,131010,57,100.00,KONEX,,,N,N,N,N, ,N,8730,30,2,0.34,1006230,115,7.21,8750,8750,8730,10000,7400,8700,8749.83,0.00,0,0,9166,8932,8566,8332,7966,9050,8450,29,1300,500,5740,10,1,5823333,508,-18.50,3.54,12,0.00,-472.00,2466.00,9870,20240826,-11.55,5750,20241011,51.83,9870,-11.55,20240826,5750,51.83,20241011,9870,-11.55,20240826,5750,51.83,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241128,121015,57,100.00,KONEX,,,N,N,N,N, ,N,8730,30,2,0.34,1006230,115,7.21,8750,8750,8730,10000,7400,8700,8749.83,0.00,0,0,9166,8932,8566,8332,7966,9050,8450,29,1300,500,5740,10,1,5823333,508,-18.50,3.54,12,0.00,-472.00,2466.00,9870,20240826,-11.55,5750,20241011,51.83,9870,-11.55,20240826,5750,51.83,20241011,9870,-11.55,20240826,5750,51.83,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241128,111017,57,100.00,KONEX,,,N,N,N,N, ,N,8730,30,2,0.34,1006230,115,7.21,8750,8750,8730,10000,7400,8700,8749.83,0.00,0,0,9166,8932,8566,8332,7966,9050,8450,29,1300,500,5740,10,1,5823333,508,-18.50,3.54,12,0.00,-472.00,2466.00,9870,20240826,-11.55,5750,20241011,51.83,9870,-11.55,20240826,5750,51.83,20241011,9870,-11.55,20240826,5750,51.83,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241128,101013,57,100.00,KONEX,,,N,N,N,N, ,N,8750,50,2,0.57,997500,114,7.14,8750,8750,8750,10000,7400,8700,8750.00,0.00,0,0,9166,8932,8566,8332,7966,9050,8450,29,1300,500,5740,10,1,5823333,510,-18.54,3.55,12,0.00,-472.00,2466.00,9870,20240826,-11.35,5750,20241011,52.17,9870,-11.35,20240826,5750,52.17,20241011,9870,-11.35,20240826,5750,52.17,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241128,091010,57,100.00,KONEX,,,N,N,N,N, ,N,8750,50,2,0.57,988750,113,7.08,8750,8750,8750,10000,7400,8700,8750.00,0.00,0,0,9166,8932,8566,8332,7966,9050,8450,29,1300,500,5740,10,1,5823333,510,-18.54,3.55,12,0.00,-472.00,2466.00,9870,20240826,-11.35,5750,20241011,52.17,9870,-11.35,20240826,5750,52.17,20241011,9870,-11.35,20240826,5750,52.17,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241127,160947,57,100.00,KONEX,,,N,N,N,N, ,N,8700,10,2,0.12,13635490,1596,372.90,8600,8800,8200,9990,7390,8690,8543.54,0.00,0,0,9290,8990,8700,8400,8110,8845,8255,29,1300,500,5730,10,1,5823333,507,-18.43,3.53,12,0.03,-472.00,2466.00,9870,20240826,-11.85,5750,20241011,51.30,9870,-11.85,20240826,5750,51.30,20241011,9870,-11.85,20240826,5750,51.30,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241127,151006,57,100.00,KONEX,,,N,N,N,N, ,N,8700,10,2,0.12,8990990,1049,245.09,8600,8800,8200,9990,7390,8690,8571.01,0.00,0,0,9290,8990,8700,8400,8110,8845,8255,29,1300,500,5730,10,1,5823333,507,-18.43,3.53,12,0.02,-472.00,2466.00,9870,20240826,-11.85,5750,20241011,51.30,9870,-11.85,20240826,5750,51.30,20241011,9870,-11.85,20240826,5750,51.30,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241127,141003,57,100.00,KONEX,,,N,N,N,N, ,N,8450,-240,5,-2.76,3017750,345,80.61,8600,8800,8200,9990,7390,8690,8747.10,0.00,0,0,9290,8990,8700,8400,8110,8845,8255,29,1300,500,5730,10,1,5823333,492,-17.90,3.43,12,0.01,-472.00,2466.00,9870,20240826,-14.39,5750,20241011,46.96,9870,-14.39,20240826,5750,46.96,20241011,9870,-14.39,20240826,5750,46.96,20241011,0.00,N,176590,500,29 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 160957 57 100.00 KONEX N N N N N 8480 -220 5 -2.53 1430230 165 10.34 8750 8750 8480 10000 7400 8700 8668.06 0.00 0 0 9166 8932 8566 8332 7966 9050 8450 29 1300 500 5740 10 1 5823333 494 -17.97 3.44 12 0.00 -472.00 2466.00 9870 20240826 -14.08 5750 20241011 47.48 9870 -14.08 20240826 5750 47.48 20241011 9870 -14.08 20240826 5750 47.48 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
3 20241128 151016 57 100.00 KONEX N N N N N 8730 30 2 0.34 1006230 115 7.21 8750 8750 8730 10000 7400 8700 8749.83 0.00 0 0 9166 8932 8566 8332 7966 9050 8450 29 1300 500 5740 10 1 5823333 508 -18.50 3.54 12 0.00 -472.00 2466.00 9870 20240826 -11.55 5750 20241011 51.83 9870 -11.55 20240826 5750 51.83 20241011 9870 -11.55 20240826 5750 51.83 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
4 20241128 141013 57 100.00 KONEX N N N N N 8730 30 2 0.34 1006230 115 7.21 8750 8750 8730 10000 7400 8700 8749.83 0.00 0 0 9166 8932 8566 8332 7966 9050 8450 29 1300 500 5740 10 1 5823333 508 -18.50 3.54 12 0.00 -472.00 2466.00 9870 20240826 -11.55 5750 20241011 51.83 9870 -11.55 20240826 5750 51.83 20241011 9870 -11.55 20240826 5750 51.83 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
5 20241128 131010 57 100.00 KONEX N N N N N 8730 30 2 0.34 1006230 115 7.21 8750 8750 8730 10000 7400 8700 8749.83 0.00 0 0 9166 8932 8566 8332 7966 9050 8450 29 1300 500 5740 10 1 5823333 508 -18.50 3.54 12 0.00 -472.00 2466.00 9870 20240826 -11.55 5750 20241011 51.83 9870 -11.55 20240826 5750 51.83 20241011 9870 -11.55 20240826 5750 51.83 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
6 20241128 121015 57 100.00 KONEX N N N N N 8730 30 2 0.34 1006230 115 7.21 8750 8750 8730 10000 7400 8700 8749.83 0.00 0 0 9166 8932 8566 8332 7966 9050 8450 29 1300 500 5740 10 1 5823333 508 -18.50 3.54 12 0.00 -472.00 2466.00 9870 20240826 -11.55 5750 20241011 51.83 9870 -11.55 20240826 5750 51.83 20241011 9870 -11.55 20240826 5750 51.83 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
7 20241128 111017 57 100.00 KONEX N N N N N 8730 30 2 0.34 1006230 115 7.21 8750 8750 8730 10000 7400 8700 8749.83 0.00 0 0 9166 8932 8566 8332 7966 9050 8450 29 1300 500 5740 10 1 5823333 508 -18.50 3.54 12 0.00 -472.00 2466.00 9870 20240826 -11.55 5750 20241011 51.83 9870 -11.55 20240826 5750 51.83 20241011 9870 -11.55 20240826 5750 51.83 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
8 20241128 101013 57 100.00 KONEX N N N N N 8750 50 2 0.57 997500 114 7.14 8750 8750 8750 10000 7400 8700 8750.00 0.00 0 0 9166 8932 8566 8332 7966 9050 8450 29 1300 500 5740 10 1 5823333 510 -18.54 3.55 12 0.00 -472.00 2466.00 9870 20240826 -11.35 5750 20241011 52.17 9870 -11.35 20240826 5750 52.17 20241011 9870 -11.35 20240826 5750 52.17 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
9 20241128 091010 57 100.00 KONEX N N N N N 8750 50 2 0.57 988750 113 7.08 8750 8750 8750 10000 7400 8700 8750.00 0.00 0 0 9166 8932 8566 8332 7966 9050 8450 29 1300 500 5740 10 1 5823333 510 -18.54 3.55 12 0.00 -472.00 2466.00 9870 20240826 -11.35 5750 20241011 52.17 9870 -11.35 20240826 5750 52.17 20241011 9870 -11.35 20240826 5750 52.17 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
10 20241127 160947 57 100.00 KONEX N N N N N 8700 10 2 0.12 13635490 1596 372.90 8600 8800 8200 9990 7390 8690 8543.54 0.00 0 0 9290 8990 8700 8400 8110 8845 8255 29 1300 500 5730 10 1 5823333 507 -18.43 3.53 12 0.03 -472.00 2466.00 9870 20240826 -11.85 5750 20241011 51.30 9870 -11.85 20240826 5750 51.30 20241011 9870 -11.85 20240826 5750 51.30 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
11 20241127 151006 57 100.00 KONEX N N N N N 8700 10 2 0.12 8990990 1049 245.09 8600 8800 8200 9990 7390 8690 8571.01 0.00 0 0 9290 8990 8700 8400 8110 8845 8255 29 1300 500 5730 10 1 5823333 507 -18.43 3.53 12 0.02 -472.00 2466.00 9870 20240826 -11.85 5750 20241011 51.30 9870 -11.85 20240826 5750 51.30 20241011 9870 -11.85 20240826 5750 51.30 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
12 20241127 141003 57 100.00 KONEX N N N N N 8450 -240 5 -2.76 3017750 345 80.61 8600 8800 8200 9990 7390 8690 8747.10 0.00 0 0 9290 8990 8700 8400 8110 8845 8255 29 1300 500 5730 10 1 5823333 492 -17.90 3.43 12 0.01 -472.00 2466.00 9870 20240826 -14.39 5750 20241011 46.96 9870 -14.39 20240826 5750 46.96 20241011 9870 -14.39 20240826 5750 46.96 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N