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
238170/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
20241128,161115,57,100.00,KONEX,,,N,N,N,N, ,N,770,76,2,10.95,355143,599,29950.00,788,788,590,798,590,694,592.89,0.00,0,0,1014,854,774,614,534,814,574,104,104,500,410,1,1,20774684,160,-59.23,0.63,12,0.00,-13.00,1217.00,934,20241127,-17.56,354,20240527,117.51,934,-17.56,20241127,354,117.51,20240527,934,-17.56,20241127,354,117.51,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241128,151136,57,100.00,KONEX,,,N,N,N,N, ,N,770,76,2,10.95,355143,599,29950.00,788,788,590,798,590,694,592.89,0.00,0,0,1014,854,774,614,534,814,574,104,104,500,410,1,1,20774684,160,-59.23,0.63,12,0.00,-13.00,1217.00,934,20241127,-17.56,354,20240527,117.51,934,-17.56,20241127,354,117.51,20240527,934,-17.56,20241127,354,117.51,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241128,141133,57,100.00,KONEX,,,N,N,N,N, ,N,770,76,2,10.95,355143,599,29950.00,788,788,590,798,590,694,592.89,0.00,0,0,1014,854,774,614,534,814,574,104,104,500,410,1,1,20774684,160,-59.23,0.63,12,0.00,-13.00,1217.00,934,20241127,-17.56,354,20240527,117.51,934,-17.56,20241127,354,117.51,20240527,934,-17.56,20241127,354,117.51,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241128,131133,57,100.00,KONEX,,,N,N,N,N, ,N,779,85,2,12.25,8444,12,600.00,788,788,590,798,590,694,703.67,0.00,0,0,1014,854,774,614,534,814,574,104,104,500,410,1,1,20774684,162,-59.92,0.64,12,0.00,-13.00,1217.00,934,20241127,-16.60,354,20240527,120.06,934,-16.60,20241127,354,120.06,20240527,934,-16.60,20241127,354,120.06,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241128,121133,57,100.00,KONEX,,,N,N,N,N, ,N,779,85,2,12.25,7075,10,500.00,788,788,590,798,590,694,707.50,0.00,0,0,1014,854,774,614,534,814,574,104,104,500,410,1,1,20774684,162,-59.92,0.64,12,0.00,-13.00,1217.00,934,20241127,-16.60,354,20240527,120.06,934,-16.60,20241127,354,120.06,20240527,934,-16.60,20241127,354,120.06,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241128,111137,57,100.00,KONEX,,,N,N,N,N, ,N,785,91,2,13.11,5706,8,400.00,788,788,590,798,590,694,713.25,0.00,0,0,1014,854,774,614,534,814,574,104,104,500,410,1,1,20774684,163,-60.38,0.65,12,0.00,-13.00,1217.00,934,20241127,-15.95,354,20240527,121.75,934,-15.95,20241127,354,121.75,20240527,934,-15.95,20241127,354,121.75,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241128,101134,57,100.00,KONEX,,,N,N,N,N, ,N,590,-104,4,-14.99,4921,7,350.00,788,788,590,798,590,694,703.00,0.00,0,0,1014,854,774,614,534,814,574,104,104,500,410,1,1,20774684,123,-45.38,0.48,12,0.00,-13.00,1217.00,934,20241127,-36.83,354,20240527,66.67,934,-36.83,20241127,354,66.67,20240527,934,-36.83,20241127,354,66.67,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241128,091130,57,100.00,KONEX,,,N,N,N,N, ,N,787,93,2,13.40,4331,6,300.00,788,788,590,798,590,694,721.83,0.00,0,0,1014,854,774,614,534,814,574,104,104,500,410,1,1,20774684,163,-60.54,0.65,12,0.00,-13.00,1217.00,934,20241127,-15.74,354,20240527,122.32,934,-15.74,20241127,354,122.32,20240527,934,-15.74,20241127,354,122.32,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241127,161103,57,100.00,KONEX,신고가,,N,N,N,N, ,N,694,-122,4,-14.95,1628,2,2.27,934,934,694,938,694,816,814.00,0.00,0,0,965,890,751,676,537,821,607,104,122,500,480,1,1,20774684,144,-53.38,0.57,12,0.00,-13.00,1217.00,934,20241127,-25.70,354,20240527,96.05,934,-25.70,20241127,354,96.05,20240527,934,-25.70,20241127,354,96.05,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241127,151126,57,100.00,KONEX,신고가,,N,N,N,N, ,N,934,118,2,14.46,934,1,1.14,934,934,934,938,694,816,934.00,0.00,0,0,965,890,751,676,537,821,607,104,122,500,480,1,1,20774684,194,-71.85,0.77,12,0.00,-13.00,1217.00,934,20241127,0.00,354,20240527,163.84,934,0.00,20241127,354,163.84,20240527,934,0.00,20241127,354,163.84,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241127,141121,57,100.00,KONEX,신고가,,N,N,N,N, ,N,934,118,2,14.46,934,1,1.14,934,934,934,938,694,816,934.00,0.00,0,0,965,890,751,676,537,821,607,104,122,500,480,1,1,20774684,194,-71.85,0.77,12,0.00,-13.00,1217.00,934,20241127,0.00,354,20240527,163.84,934,0.00,20241127,354,163.84,20240527,934,0.00,20241127,354,163.84,20240527,0.00,N,238170,500,103 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 161115 57 100.00 KONEX N N N N N 770 76 2 10.95 355143 599 29950.00 788 788 590 798 590 694 592.89 0.00 0 0 1014 854 774 614 534 814 574 104 104 500 410 1 1 20774684 160 -59.23 0.63 12 0.00 -13.00 1217.00 934 20241127 -17.56 354 20240527 117.51 934 -17.56 20241127 354 117.51 20240527 934 -17.56 20241127 354 117.51 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
3 20241128 151136 57 100.00 KONEX N N N N N 770 76 2 10.95 355143 599 29950.00 788 788 590 798 590 694 592.89 0.00 0 0 1014 854 774 614 534 814 574 104 104 500 410 1 1 20774684 160 -59.23 0.63 12 0.00 -13.00 1217.00 934 20241127 -17.56 354 20240527 117.51 934 -17.56 20241127 354 117.51 20240527 934 -17.56 20241127 354 117.51 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
4 20241128 141133 57 100.00 KONEX N N N N N 770 76 2 10.95 355143 599 29950.00 788 788 590 798 590 694 592.89 0.00 0 0 1014 854 774 614 534 814 574 104 104 500 410 1 1 20774684 160 -59.23 0.63 12 0.00 -13.00 1217.00 934 20241127 -17.56 354 20240527 117.51 934 -17.56 20241127 354 117.51 20240527 934 -17.56 20241127 354 117.51 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
5 20241128 131133 57 100.00 KONEX N N N N N 779 85 2 12.25 8444 12 600.00 788 788 590 798 590 694 703.67 0.00 0 0 1014 854 774 614 534 814 574 104 104 500 410 1 1 20774684 162 -59.92 0.64 12 0.00 -13.00 1217.00 934 20241127 -16.60 354 20240527 120.06 934 -16.60 20241127 354 120.06 20240527 934 -16.60 20241127 354 120.06 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
6 20241128 121133 57 100.00 KONEX N N N N N 779 85 2 12.25 7075 10 500.00 788 788 590 798 590 694 707.50 0.00 0 0 1014 854 774 614 534 814 574 104 104 500 410 1 1 20774684 162 -59.92 0.64 12 0.00 -13.00 1217.00 934 20241127 -16.60 354 20240527 120.06 934 -16.60 20241127 354 120.06 20240527 934 -16.60 20241127 354 120.06 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
7 20241128 111137 57 100.00 KONEX N N N N N 785 91 2 13.11 5706 8 400.00 788 788 590 798 590 694 713.25 0.00 0 0 1014 854 774 614 534 814 574 104 104 500 410 1 1 20774684 163 -60.38 0.65 12 0.00 -13.00 1217.00 934 20241127 -15.95 354 20240527 121.75 934 -15.95 20241127 354 121.75 20240527 934 -15.95 20241127 354 121.75 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
8 20241128 101134 57 100.00 KONEX N N N N N 590 -104 4 -14.99 4921 7 350.00 788 788 590 798 590 694 703.00 0.00 0 0 1014 854 774 614 534 814 574 104 104 500 410 1 1 20774684 123 -45.38 0.48 12 0.00 -13.00 1217.00 934 20241127 -36.83 354 20240527 66.67 934 -36.83 20241127 354 66.67 20240527 934 -36.83 20241127 354 66.67 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
9 20241128 091130 57 100.00 KONEX N N N N N 787 93 2 13.40 4331 6 300.00 788 788 590 798 590 694 721.83 0.00 0 0 1014 854 774 614 534 814 574 104 104 500 410 1 1 20774684 163 -60.54 0.65 12 0.00 -13.00 1217.00 934 20241127 -15.74 354 20240527 122.32 934 -15.74 20241127 354 122.32 20240527 934 -15.74 20241127 354 122.32 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
10 20241127 161103 57 100.00 KONEX 신고가 N N N N N 694 -122 4 -14.95 1628 2 2.27 934 934 694 938 694 816 814.00 0.00 0 0 965 890 751 676 537 821 607 104 122 500 480 1 1 20774684 144 -53.38 0.57 12 0.00 -13.00 1217.00 934 20241127 -25.70 354 20240527 96.05 934 -25.70 20241127 354 96.05 20240527 934 -25.70 20241127 354 96.05 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
11 20241127 151126 57 100.00 KONEX 신고가 N N N N N 934 118 2 14.46 934 1 1.14 934 934 934 938 694 816 934.00 0.00 0 0 965 890 751 676 537 821 607 104 122 500 480 1 1 20774684 194 -71.85 0.77 12 0.00 -13.00 1217.00 934 20241127 0.00 354 20240527 163.84 934 0.00 20241127 354 163.84 20240527 934 0.00 20241127 354 163.84 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
12 20241127 141121 57 100.00 KONEX 신고가 N N N N N 934 118 2 14.46 934 1 1.14 934 934 934 938 694 816 934.00 0.00 0 0 965 890 751 676 537 821 607 104 122 500 480 1 1 20774684 194 -71.85 0.77 12 0.00 -13.00 1217.00 934 20241127 0.00 354 20240527 163.84 934 0.00 20241127 354 163.84 20240527 934 0.00 20241127 354 163.84 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N